UFPI Historical Prices

Summary

Key Stock Metrics

102.35

(March 4, 2025)

52-Week Low

141.33

(November 25, 2024)

52-Week High

141.33

(November 25, 2024)

All-Time High

109.13

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-10	2.50	2.54	2.33	2.54	1327500
1993-11-11	2.54	2.54	2.42	2.42	1109700
1993-11-12	2.46	2.46	2.33	2.46	263100
1993-11-15	2.46	2.54	2.33	2.50	817500
1993-11-16	2.54	2.58	2.46	2.54	317100
1993-11-17	2.54	2.54	2.38	2.40	654000
1993-11-18	2.46	2.50	2.38	2.42	181500
1993-11-19	2.46	2.46	2.38	2.46	216000
1993-11-22	2.46	2.50	2.38	2.50	162900
1993-11-23	2.38	2.50	2.38	2.50	187200
1993-11-24	2.50	2.50	2.38	2.38	67200
1993-11-26	2.50	2.50	2.38	2.38	16200
1993-11-29	2.38	2.50	2.38	2.46	39900
1993-11-30	2.50	2.58	2.42	2.58	453000
1993-12-01	2.58	2.63	2.50	2.63	337500
1993-12-02	2.63	2.79	2.50	2.79	295500
1993-12-03	2.83	3.00	2.75	3.00	353100
1993-12-06	3.04	3.04	2.88	2.88	307200
1993-12-07	2.92	2.92	2.75	2.79	665100
1993-12-08	2.83	2.92	2.75	2.92	139800
1993-12-09	2.83	2.92	2.83	2.83	171300
1993-12-10	2.92	2.92	2.79	2.92	38100
1993-12-13	2.92	2.92	2.79	2.79	57900
1993-12-14	2.92	2.92	2.75	2.83	91800
1993-12-15	2.75	2.79	2.71	2.79	104100
1993-12-16	2.79	2.96	2.75	2.96	99300
1993-12-17	2.96	2.96	2.83	2.96	86700
1993-12-20	2.83	3.04	2.83	3.04	170700
1993-12-21	3.04	3.13	2.92	3.08	322800
1993-12-22	3.13	3.21	3.08	3.08	374100
1993-12-23	3.17	3.17	3.04	3.17	106800
1993-12-27	3.17	3.25	3.08	3.25	117000
1993-12-28	3.25	3.25	3.17	3.25	67800
1993-12-29	3.25	3.46	3.21	3.46	366600
1993-12-30	3.46	3.58	3.38	3.58	560400
1993-12-31	3.58	3.67	3.50	3.67	295200
1994-01-03	3.67	3.67	3.42	3.50	627900
1994-01-04	3.50	3.50	3.21	3.29	314100
1994-01-05	3.25	3.38	3.25	3.33	111900
1994-01-06	3.38	3.38	3.33	3.33	76800
1994-01-07	3.38	3.38	3.33	3.33	69300
1994-01-10	3.38	3.38	3.33	3.38	126300
1994-01-11	3.38	3.38	3.25	3.33	206100
1994-01-12	3.33	3.33	3.21	3.21	111600
1994-01-13	3.25	3.38	3.13	3.38	233100
1994-01-14	3.38	3.38	3.29	3.38	417000
1994-01-17	3.38	3.38	3.25	3.29	228300
1994-01-18	3.33	3.33	3.21	3.25	110700
1994-01-19	3.33	3.33	3.25	3.33	27600
1994-01-20	3.25	3.33	3.21	3.21	137100
1994-01-21	3.21	3.33	3.21	3.33	104100
1994-01-24	3.33	3.33	3.25	3.33	714600
1994-01-25	3.33	3.33	3.25	3.33	200400
1994-01-26	3.33	3.33	3.25	3.29	242400
1994-01-27	3.33	3.33	3.29	3.33	174300
1994-01-28	3.33	3.38	3.29	3.33	347100
1994-01-31	3.33	3.33	3.29	3.33	235200
1994-02-01	3.33	3.33	3.29	3.33	189900
1994-02-02	3.33	3.38	3.29	3.38	50700
1994-02-03	3.38	3.38	3.29	3.33	78300
1994-02-04	3.38	3.38	3.13	3.13	226800
1994-02-07	3.21	3.21	2.96	3.17	1359000
1994-02-08	3.21	3.25	3.08	3.17	61200
1994-02-09	3.25	3.33	3.13	3.33	318000
1994-02-10	3.38	3.38	3.25	3.38	83100
1994-02-11	3.25	3.33	3.25	3.29	45900
1994-02-14	3.33	3.38	3.25	3.38	233400
1994-02-15	3.38	3.38	3.25	3.38	9000
1994-02-16	3.33	3.38	3.25	3.29	118800
1994-02-17	3.25	3.38	3.25	3.25	23400
1994-02-18	3.25	3.38	3.21	3.33	68100
1994-02-22	3.33	3.33	3.21	3.21	53700
1994-02-23	3.29	3.29	3.17	3.17	41400
1994-02-24	3.13	3.21	3.13	3.13	30300
1994-02-25	3.21	3.21	3.13	3.21	45000
1994-02-28	3.21	3.21	3.13	3.21	40500
1994-03-01	3.13	3.21	3.13	3.21	42900
1994-03-02	3.17	3.17	3.04	3.08	25200
1994-03-03	3.17	3.17	3.08	3.08	6900
1994-03-04	3.08	3.17	3.08	3.08	386100
1994-03-07	3.08	3.21	3.08	3.21	32100
1994-03-08	3.21	3.21	3.13	3.21	23400
1994-03-09	3.21	3.21	3.13	3.21	18300
1994-03-10	3.21	3.21	3.13	3.13	25800
1994-03-11	3.21	3.21	3.13	3.21	69000
1994-03-14	3.13	3.25	3.13	3.13	54000
1994-03-15	3.25	3.25	3.04	3.04	729600
1994-03-16	3.08	3.08	2.88	3.00	131100
1994-03-17	2.96	2.96	2.79	2.88	100800
1994-03-18	2.83	2.83	2.75	2.75	510000
1994-03-21	2.75	2.88	2.54	2.67	778800
1994-03-22	2.75	2.79	2.67	2.71	196500
1994-03-23	2.79	2.83	2.71	2.79	274800
1994-03-24	2.88	2.88	2.75	2.83	48900
1994-03-25	2.83	2.92	2.75	2.92	710100
1994-03-28	2.96	2.96	2.83	2.83	143400
1994-03-29	2.83	2.96	2.83	2.92	62400
1994-03-30	2.88	2.92	2.79	2.92	133200
1994-03-31	2.92	2.92	2.79	2.88	46500
1994-04-04	2.75	2.88	2.71	2.83	96600
1994-04-05	2.71	2.83	2.71	2.79	40200
1994-04-06	2.83	2.83	2.75	2.75	65100
1994-04-07	2.75	2.83	2.75	2.83	73500
1994-04-08	2.83	2.83	2.75	2.79	53400
1994-04-11	2.83	2.83	2.75	2.75	34800
1994-04-12	2.75	2.83	2.75	2.75	49500
1994-04-13	2.71	2.83	2.71	2.79	16200
1994-04-14	2.83	2.83	2.71	2.79	32400
1994-04-15	2.71	2.79	2.71	2.79	47100
1994-04-18	2.83	2.83	2.67	2.67	51900
1994-04-19	2.63	2.75	2.63	2.67	81600
1994-04-20	2.63	2.71	2.46	2.54	326100
1994-04-21	2.54	2.58	2.46	2.58	105600
1994-04-22	2.46	2.58	2.46	2.46	32700
1994-04-25	2.58	2.58	2.50	2.58	32100
1994-04-26	2.58	2.58	2.50	2.58	35700
1994-04-28	2.56	2.58	2.50	2.50	46500
1994-04-29	2.58	2.58	2.50	2.54	74100
1994-05-02	2.58	2.63	2.50	2.54	55200
1994-05-03	2.63	2.63	2.50	2.50	74400
1994-05-04	2.63	2.63	2.54	2.54	61800
1994-05-05	2.63	2.63	2.54	2.54	94500
1994-05-06	2.54	2.63	2.48	2.48	155400
1994-05-09	2.46	2.58	2.42	2.42	37500
1994-05-10	2.42	2.54	2.42	2.46	55500
1994-05-11	2.54	2.54	2.33	2.38	146700
1994-05-12	2.42	2.42	2.33	2.33	121200
1994-05-13	2.42	2.42	2.33	2.42	66900
1994-05-16	2.42	2.42	2.33	2.33	108900
1994-05-17	2.38	2.38	2.29	2.33	17100
1994-05-18	2.38	2.42	2.29	2.42	53700
1994-05-19	2.42	2.42	2.29	2.42	239700
1994-05-20	2.33	2.42	2.33	2.42	106800
1994-05-23	2.42	2.42	2.33	2.38	10500
1994-05-24	2.42	2.42	2.33	2.33	13500
1994-05-25	2.42	2.42	2.33	2.38	45300
1994-05-26	2.33	2.38	2.33	2.38	61200
1994-05-27	2.38	2.38	2.29	2.29	12600
1994-05-31	2.38	2.38	2.17	2.25	384300
1994-06-01	2.25	2.25	2.08	2.08	166500
1994-06-02	2.21	2.25	2.08	2.25	191400
1994-06-03	2.23	2.25	2.23	2.25	71400
1994-06-06	2.33	2.46	2.21	2.42	138300
1994-06-07	2.46	2.50	2.33	2.42	95100
1994-06-08	2.50	2.50	2.38	2.44	79500
1994-06-09	2.38	2.50	2.38	2.50	61500
1994-06-10	2.50	2.54	2.38	2.54	112200
1994-06-13	2.54	2.54	2.42	2.42	92400
1994-06-14	2.54	2.58	2.42	2.58	69600
1994-06-15	2.50	2.63	2.50	2.63	84900
1994-06-16	2.63	2.63	2.50	2.63	69600
1994-06-17	2.63	2.63	2.54	2.54	43200
1994-06-20	2.63	2.63	2.50	2.50	7800
1994-06-21	2.63	2.63	2.38	2.46	235500
1994-06-22	2.50	2.50	2.38	2.38	3900
1994-06-23	2.50	2.50	2.38	2.42	15000
1994-06-24	2.38	2.50	2.38	2.50	8100
1994-06-27	2.38	2.50	2.38	2.46	55800
1994-06-28	2.46	2.46	2.29	2.29	68700
1994-06-29	2.38	2.42	2.29	2.42	11400
1994-06-30	2.33	2.42	2.33	2.38	476400
1994-07-01	2.33	2.42	2.33	2.33	31800
1994-07-05	2.38	2.38	2.38	2.38	9600
1994-07-06	2.29	2.42	2.29	2.38	14100
1994-07-07	2.29	2.38	2.29	2.38	40500
1994-07-08	2.29	2.33	2.29	2.33	6000
1994-07-11	2.29	2.42	2.29	2.29	41700
1994-07-12	2.29	2.42	2.29	2.42	21000
1994-07-13	2.29	2.33	2.29	2.33	22200
1994-07-14	2.29	2.42	2.29	2.29	56700
1994-07-15	2.29	2.42	2.29	2.42	10200
1994-07-18	2.42	2.42	2.29	2.29	15300
1994-07-19	2.29	2.42	2.29	2.42	19500
1994-07-20	2.29	2.50	2.29	2.50	125100
1994-07-21	2.46	2.58	2.46	2.46	194700
1994-07-22	2.63	2.63	2.46	2.63	48600
1994-07-25	2.63	2.63	2.46	2.46	13800
1994-07-26	2.46	2.63	2.46	2.63	30600
1994-07-28	2.46	2.63	2.46	2.46	120000
1994-07-29	2.46	2.63	2.46	2.54	76500
1994-08-01	2.46	2.63	2.46	2.63	12300
1994-08-02	2.63	2.63	2.46	2.46	19500
1994-08-03	2.63	2.63	2.46	2.46	4200
1994-08-04	2.63	2.63	2.50	2.58	12900
1994-08-05	2.50	2.50	2.50	2.50	7500
1994-08-08	2.50	2.63	2.50	2.63	56100
1994-08-09	2.63	2.63	2.50	2.63	66600
1994-08-10	2.50	2.63	2.50	2.50	5700
1994-08-11	2.50	2.58	2.50	2.50	36000
1994-08-12	2.50	2.50	2.50	2.50	24600
1994-08-15	2.63	2.63	2.46	2.46	24300
1994-08-16	2.46	2.58	2.46	2.54	9900
1994-08-17	2.58	2.58	2.46	2.46	34800
1994-08-18	2.58	2.58	2.46	2.46	52200
1994-08-19	2.46	2.58	2.46	2.54	52500
1994-08-22	2.54	2.54	2.42	2.42	18900
1994-08-23	2.42	2.54	2.42	2.42	15300
1994-08-24	2.54	2.54	2.42	2.54	7200
1994-08-25	2.42	2.54	2.38	2.50	36000
1994-08-26	2.38	2.50	2.38	2.38	34500
1994-08-29	2.50	2.50	2.38	2.38	7500
1994-08-30	2.42	2.50	2.42	2.50	29100
1994-08-31	2.46	2.50	2.42	2.50	39600
1994-09-01	2.50	2.50	2.42	2.48	29700
1994-09-02	2.50	2.50	2.42	2.50	20700
1994-09-06	2.42	2.50	2.42	2.48	15900
1994-09-07	2.42	2.50	2.42	2.42	143700
1994-09-08	2.50	2.50	2.42	2.42	36000
1994-09-09	2.42	2.50	2.42	2.50	40200
1994-09-12	2.42	2.50	2.42	2.50	16800
1994-09-13	2.42	2.50	2.38	2.46	40800
1994-09-14	2.42	2.42	2.29	2.33	198300
1994-09-15	2.38	2.38	2.29	2.38	21300
1994-09-16	2.38	2.38	2.29	2.38	126300
1994-09-19	2.29	2.38	2.29	2.38	25200
1994-09-20	2.38	2.42	2.29	2.29	24600
1994-09-21	2.29	2.42	2.29	2.29	21300
1994-09-22	2.29	2.38	2.29	2.29	42300
1994-09-23	2.29	2.38	2.25	2.38	29400
1994-09-26	2.25	2.33	2.25	2.25	18000
1994-09-27	2.25	2.33	2.25	2.33	46500
1994-09-28	2.38	2.38	2.29	2.38	35700
1994-09-29	2.38	2.38	2.29	2.38	22200
1994-09-30	2.38	2.38	2.29	2.29	6600
1994-10-03	2.29	2.38	2.29	2.38	11700
1994-10-04	2.29	2.29	2.29	2.29	9300
1994-10-05	2.29	2.33	2.25	2.33	30300
1994-10-06	2.38	2.38	2.25	2.29	12900
1994-10-07	2.25	2.38	2.25	2.25	21300
1994-10-10	2.33	2.33	2.29	2.33	14400
1994-10-11	2.38	2.38	2.33	2.38	52200
1994-10-12	2.38	2.38	2.29	2.33	62100
1994-10-13	2.29	2.38	2.29	2.38	19800
1994-10-14	2.29	2.38	2.29	2.33	86100
1994-10-17	2.38	2.38	2.29	2.38	19200
1994-10-18	2.29	2.38	2.29	2.29	12900
1994-10-19	2.29	2.38	2.29	2.29	12600
1994-10-20	2.33	2.46	2.33	2.46	109200
1994-10-21	2.46	2.50	2.38	2.50	63600
1994-10-24	2.42	2.50	2.33	2.33	97200
1994-10-25	2.38	2.38	2.29	2.29	33300
1994-10-26	2.29	2.38	2.29	2.29	32100
1994-10-27	2.33	2.38	2.29	2.29	8100
1994-10-28	2.29	2.38	2.29	2.33	36600
1994-10-31	2.29	2.33	2.25	2.25	92100
1994-11-01	2.25	2.33	2.21	2.23	11700
1994-11-02	2.33	2.33	2.21	2.21	6300
1994-11-03	2.33	2.33	2.17	2.33	345000
1994-11-04	2.33	2.33	2.21	2.33	71100
1994-11-07	2.33	2.33	2.21	2.21	18900
1994-11-08	2.21	2.33	2.21	2.25	36000
1994-11-09	2.33	2.33	2.21	2.21	12300
1994-11-10	2.33	2.33	2.21	2.21	7800
1994-11-11	2.25	2.33	2.21	2.33	18000
1994-11-14	2.21	2.33	2.21	2.21	203100
1994-11-15	2.33	2.33	2.21	2.25	78300
1994-11-16	2.25	2.38	2.25	2.25	40200
1994-11-17	2.25	2.29	2.13	2.17	279000
1994-11-18	2.13	2.21	2.13	2.19	38700
1994-11-21	2.21	2.21	2.13	2.13	28800
1994-11-22	2.17	2.21	2.04	2.21	15600
1994-11-23	2.17	2.17	2.04	2.04	53400
1994-11-25	2.04	2.17	2.04	2.17	3600
1994-11-28	2.17	2.17	2.04	2.13	74700
1994-11-29	2.13	2.17	2.04	2.17	6600
1994-11-30	2.04	2.17	2.04	2.08	44400
1994-12-01	2.08	2.17	2.08	2.08	13200
1994-12-02	2.13	2.17	2.08	2.08	9900
1994-12-05	2.17	2.17	2.08	2.17	28800
1994-12-06	2.13	2.17	2.08	2.08	44700
1994-12-07	2.17	2.17	2.06	2.06	38100
1994-12-08	2.17	2.17	2.04	2.04	18600
1994-12-09	2.04	2.08	2.04	2.08	36300
1994-12-12	2.13	2.13	2.04	2.04	29100
1994-12-13	2.13	2.13	2.04	2.08	79200
1994-12-14	2.04	2.13	2.00	2.00	22200
1994-12-15	2.00	2.13	2.00	2.00	29700
1994-12-16	2.13	2.13	2.00	2.00	19500
1994-12-19	2.13	2.13	2.00	2.00	16500
1994-12-20	2.00	2.13	2.00	2.00	42300
1994-12-21	2.04	2.13	1.96	1.96	138600
1994-12-22	2.08	2.08	1.96	2.08	126300
1994-12-23	2.08	2.08	1.96	2.08	27000
1994-12-27	2.08	2.17	2.00	2.04	27900
1994-12-28	2.04	2.17	2.04	2.08	34500
1994-12-29	2.08	2.25	2.08	2.25	68100
1994-12-30	2.25	2.25	2.17	2.17	50400
1995-01-03	2.13	2.29	2.13	2.25	20700
1995-01-04	2.29	2.33	2.25	2.29	56400
1995-01-05	2.33	2.42	2.25	2.42	63300
1995-01-06	2.42	2.46	2.29	2.46	90300
1995-01-09	2.38	2.54	2.38	2.54	126900
1995-01-10	2.54	2.54	2.42	2.54	95400
1995-01-11	2.54	2.71	2.50	2.63	100500
1995-01-12	2.75	2.75	2.63	2.63	61200
1995-01-13	2.63	2.71	2.63	2.67	34500
1995-01-16	2.71	2.71	2.63	2.63	26700
1995-01-17	2.63	2.71	2.58	2.58	70500
1995-01-18	2.63	2.63	2.54	2.54	54000
1995-01-19	2.54	2.63	2.54	2.54	69600
1995-01-20	2.54	2.63	2.50	2.58	61800
1995-01-23	2.58	2.58	2.46	2.50	30900
1995-01-24	2.46	2.58	2.46	2.46	15000
1995-01-25	2.50	2.54	2.46	2.46	68700
1995-01-26	2.42	2.54	2.42	2.42	18600
1995-01-27	2.54	2.54	2.42	2.42	11100
1995-01-30	2.54	2.54	2.42	2.54	59700
1995-01-31	2.50	2.54	2.38	2.42	36900
1995-02-01	2.38	2.54	2.38	2.46	61800
1995-02-02	2.33	2.50	2.33	2.42	64800
1995-02-03	2.33	2.42	2.33	2.33	23400
1995-02-06	2.29	2.42	2.29	2.33	15000
1995-02-07	2.42	2.42	2.29	2.42	27600
1995-02-08	2.42	2.42	2.25	2.25	17100
1995-02-09	2.42	2.42	2.25	2.38	27000
1995-02-10	2.29	2.38	2.29	2.38	18000
1995-02-13	2.38	2.38	2.29	2.29	22800
1995-02-14	2.38	2.38	2.27	2.31	524700
1995-02-15	2.29	2.38	2.29	2.38	146700
1995-02-16	2.25	2.38	2.25	2.25	50700
1995-02-17	2.25	2.38	2.25	2.29	39300
1995-02-21	2.25	2.33	2.25	2.33	70800
1995-02-22	2.25	2.33	2.25	2.25	16200
1995-02-23	2.38	2.38	2.29	2.38	81000
1995-02-24	2.33	2.38	2.29	2.38	480300
1995-02-27	2.38	2.38	2.29	2.33	72600
1995-02-28	2.33	2.38	2.29	2.33	135000
1995-03-01	2.29	2.38	2.29	2.33	105300
1995-03-02	2.38	2.38	2.25	2.38	102300
1995-03-03	2.31	2.38	2.25	2.25	30900
1995-03-06	2.25	2.29	2.25	2.25	20100
1995-03-07	2.25	2.38	2.25	2.33	137400
1995-03-08	2.33	2.38	2.25	2.29	128100
1995-03-09	2.38	2.38	2.25	2.25	8400
1995-03-10	2.25	2.38	2.25	2.25	11100
1995-03-13	2.38	2.38	2.25	2.38	28200
1995-03-14	2.25	2.38	2.25	2.33	39900
1995-03-15	2.25	2.29	2.25	2.29	8400
1995-03-16	2.38	2.38	2.25	2.25	20700
1995-03-17	2.38	2.38	2.25	2.33	8100
1995-03-20	2.25	2.33	2.21	2.21	64500
1995-03-21	2.21	2.33	2.21	2.33	6900
1995-03-22	2.25	2.33	2.21	2.25	11400
1995-03-23	2.33	2.33	2.21	2.25	66000
1995-03-24	2.13	2.29	2.13	2.29	109800
1995-03-27	2.13	2.21	2.13	2.21	44400
1995-03-28	2.29	2.29	2.13	2.13	39300
1995-03-29	2.13	2.29	2.13	2.21	24600
1995-03-30	2.13	2.21	2.13	2.21	14400
1995-03-31	2.13	2.21	2.13	2.21	74100
1995-04-03	2.13	2.21	2.13	2.21	15900
1995-04-04	2.13	2.21	2.08	2.08	68100
1995-04-05	2.17	2.21	2.00	2.15	1365000
1995-04-06	2.08	2.21	2.08	2.08	31200
1995-04-07	2.08	2.21	2.08	2.08	13500
1995-04-10	2.13	2.21	2.08	2.13	76500
1995-04-11	2.10	2.17	2.08	2.08	28800
1995-04-12	2.08	2.17	2.08	2.08	326700
1995-04-13	2.17	2.17	2.08	2.17	112800
1995-04-17	2.17	2.17	2.08	2.17	115200
1995-04-18	2.17	2.17	2.08	2.17	66000
1995-04-19	2.17	2.17	2.08	2.17	104100
1995-04-20	2.17	2.17	2.08	2.17	89700
1995-04-21	2.17	2.17	2.08	2.08	9900
1995-04-24	2.17	2.29	2.08	2.29	519600
1995-04-25	2.29	2.29	2.17	2.17	15300
1995-04-26	2.29	2.29	2.21	2.27	224700
1995-04-27	2.27	2.29	2.21	2.25	111900
1995-04-28	2.29	2.29	2.21	2.29	9000
1995-05-01	2.29	2.29	2.21	2.25	98400
1995-05-02	2.21	2.29	2.21	2.21	63300
1995-05-03	2.29	2.29	2.17	2.21	40800
1995-05-04	2.29	2.29	2.25	2.25	9000
1995-05-05	2.21	2.29	2.19	2.25	162600
1995-05-08	2.29	2.29	2.17	2.25	37800
1995-05-09	2.17	2.25	2.17	2.17	89400
1995-05-10	2.21	2.25	2.17	2.25	97500
1995-05-11	2.21	2.29	2.17	2.17	1254600
1995-05-12	2.29	2.38	2.21	2.25	124200
1995-05-15	2.38	2.38	2.25	2.25	21600
1995-05-16	2.38	2.38	2.25	2.25	20700
1995-05-17	2.25	2.38	2.25	2.31	75000
1995-05-18	2.38	2.38	2.25	2.38	28200
1995-05-19	2.38	2.38	2.25	2.38	18900
1995-05-22	2.38	2.38	2.25	2.29	113400
1995-05-23	2.25	2.38	2.25	2.38	59400
1995-05-24	2.38	2.38	2.25	2.25	78000
1995-05-25	2.38	2.38	2.25	2.29	44400
1995-05-26	2.29	2.38	2.25	2.25	9300
1995-05-30	2.33	2.38	2.25	2.33	62100
1995-05-31	2.25	2.38	2.25	2.38	20100
1995-06-01	2.38	2.38	2.29	2.33	75900
1995-06-02	2.25	2.33	2.25	2.29	21000
1995-06-05	2.33	2.33	2.25	2.25	39300
1995-06-06	2.27	2.42	2.25	2.38	741900
1995-06-07	2.42	2.42	2.33	2.42	680100
1995-06-08	2.42	2.58	2.38	2.47	562200
1995-06-09	2.58	2.58	2.46	2.58	138600
1995-06-12	2.58	2.88	2.54	2.71	299400
1995-06-13	2.83	2.83	2.71	2.79	394200
1995-06-14	2.83	2.83	2.71	2.75	57900
1995-06-15	2.79	2.79	2.67	2.79	208800
1995-06-16	2.79	2.79	2.67	2.67	93900
1995-06-19	2.75	2.75	2.67	2.75	109500
1995-06-20	2.75	2.75	2.67	2.67	93000
1995-06-21	2.75	2.75	2.64	2.75	494100
1995-06-22	2.67	2.75	2.67	2.75	57600
1995-06-23	2.67	2.75	2.67	2.67	149700
1995-06-26	2.75	2.75	2.67	2.67	48900
1995-06-27	2.67	2.75	2.67	2.69	96000
1995-06-28	2.67	2.75	2.67	2.67	203100
1995-06-29	2.75	2.75	2.67	2.71	72000
1995-06-30	2.67	2.75	2.67	2.67	219300
1995-07-03	2.67	2.67	2.67	2.67	1200
1995-07-05	2.75	2.75	2.67	2.67	9900
1995-07-06	2.75	2.75	2.67	2.75	210300
1995-07-07	2.67	2.75	2.67	2.67	69000
1995-07-10	2.67	2.75	2.67	2.71	115200
1995-07-11	2.67	2.75	2.67	2.67	180900
1995-07-12	2.67	2.75	2.67	2.67	266400
1995-07-13	2.67	2.75	2.67	2.75	90300
1995-07-14	2.75	2.75	2.67	2.67	39900
1995-07-17	2.75	2.75	2.67	2.67	75900
1995-07-18	2.71	2.75	2.67	2.67	18600
1995-07-19	2.67	2.92	2.67	2.83	222900
1995-07-20	2.83	2.83	2.75	2.75	21900
1995-07-21	2.75	2.88	2.75	2.88	66600
1995-07-24	2.83	2.88	2.75	2.83	238500
1995-07-25	2.75	2.83	2.75	2.83	63300
1995-07-26	2.75	2.83	2.71	2.75	318300
1995-07-27	2.79	2.79	2.71	2.75	118500
1995-07-28	2.75	2.83	2.71	2.83	44400
1995-07-31	2.71	2.83	2.71	2.79	220500
1995-08-01	2.71	2.79	2.71	2.71	83700
1995-08-02	2.71	2.79	2.71	2.71	70800
1995-08-03	2.79	2.79	2.71	2.79	128400
1995-08-04	2.71	2.79	2.71	2.73	40200
1995-08-07	2.79	2.79	2.71	2.71	33300
1995-08-08	2.79	2.79	2.67	2.71	77400
1995-08-09	2.67	2.75	2.67	2.67	10500
1995-08-10	2.67	2.75	2.67	2.71	96300
1995-08-11	2.67	2.75	2.67	2.67	34200
1995-08-14	2.75	2.75	2.67	2.71	40500
1995-08-15	2.75	2.75	2.67	2.71	74100
1995-08-16	2.75	2.75	2.71	2.71	149100
1995-08-17	2.71	2.79	2.71	2.71	42900
1995-08-18	2.71	2.83	2.71	2.75	245400
1995-08-21	2.75	2.79	2.75	2.79	33300
1995-08-22	2.75	2.79	2.75	2.75	135000
1995-08-23	2.79	2.92	2.75	2.92	418800
1995-08-24	2.83	2.92	2.83	2.88	75000
1995-08-25	2.83	2.96	2.83	2.96	129000
1995-08-28	2.96	2.96	2.83	2.92	59100
1995-08-29	2.88	2.96	2.88	2.96	37500
1995-08-30	2.96	2.96	2.92	2.92	140400
1995-08-31	2.92	2.96	2.92	2.92	27900
1995-09-01	2.92	2.96	2.92	2.92	13800
1995-09-05	2.96	2.96	2.92	2.92	45600
1995-09-06	2.96	2.96	2.92	2.92	86100
1995-09-07	2.92	2.96	2.92	2.92	93600
1995-09-08	2.92	2.96	2.92	2.96	122100
1995-09-11	2.92	3.00	2.92	2.92	68700
1995-09-12	3.00	3.00	2.92	2.98	218400
1995-09-13	3.00	3.00	2.92	3.00	118200
1995-09-14	3.04	3.04	2.96	2.96	48600
1995-09-15	2.96	3.04	2.96	2.96	89700
1995-09-18	3.00	3.00	2.96	2.96	51300
1995-09-19	2.96	3.04	2.96	2.96	68400
1995-09-20	3.04	3.04	2.98	3.04	297900
1995-09-21	3.04	3.08	3.00	3.00	143400
1995-09-22	3.00	3.13	3.00	3.04	240600
1995-09-25	3.13	3.13	3.04	3.13	281400
1995-09-26	3.04	3.21	3.04	3.04	365400
1995-09-27	3.04	3.13	3.04	3.08	203100
1995-09-28	3.08	3.08	3.04	3.08	84300
1995-09-29	3.08	3.46	3.08	3.38	511200
1995-10-02	3.38	3.38	3.21	3.21	204600
1995-10-03	3.33	3.33	3.17	3.17	121200
1995-10-04	3.25	3.25	3.13	3.13	39300
1995-10-05	3.08	3.13	3.08	3.08	182400
1995-10-06	3.17	3.21	3.08	3.21	73800
1995-10-09	3.21	3.21	3.08	3.08	44100
1995-10-10	3.08	3.08	3.04	3.04	27600
1995-10-11	3.13	3.17	3.04	3.04	54300
1995-10-12	3.04	3.17	3.04	3.17	21000
1995-10-13	3.17	3.17	3.04	3.04	39300
1995-10-16	3.21	3.21	3.04	3.04	20100
1995-10-17	3.17	3.17	3.08	3.08	19500
1995-10-18	3.21	3.21	3.04	3.21	31500
1995-10-19	3.21	3.21	3.08	3.17	25500
1995-10-20	3.21	3.21	3.13	3.13	7500
1995-10-23	3.13	3.25	3.13	3.25	131400
1995-10-24	3.25	3.33	3.17	3.17	181800
1995-10-25	3.17	3.25	3.13	3.13	61800
1995-10-26	3.13	3.21	3.00	3.00	140100
1995-10-27	3.00	3.04	2.96	3.00	188400
1995-10-30	2.96	3.08	2.96	3.08	130200
1995-10-31	3.13	3.17	3.04	3.17	99900
1995-11-01	3.17	3.17	3.08	3.08	126000
1995-11-02	3.17	3.17	3.08	3.10	28200
1995-11-03	3.08	3.17	3.08	3.08	56700
1995-11-06	3.08	3.17	3.08	3.08	29100
1995-11-07	3.08	3.13	3.04	3.04	53700
1995-11-08	3.04	3.08	3.00	3.00	37200
1995-11-09	3.00	3.02	2.96	2.96	74700
1995-11-10	2.96	3.04	2.96	3.04	207300
1995-11-13	3.00	3.00	2.92	2.96	231900
1995-11-14	2.92	3.04	2.92	2.96	52800
1995-11-15	3.04	3.04	2.92	2.92	12600
1995-11-16	2.92	3.04	2.92	2.92	67800
1995-11-17	3.04	3.04	2.92	2.96	142200
1995-11-20	2.92	3.00	2.92	2.97	175800
1995-11-21	3.00	3.00	2.92	3.00	30900
1995-11-22	2.92	3.00	2.92	2.96	9000
1995-11-24	3.00	3.00	2.92	3.00	5400
1995-11-27	2.92	3.00	2.92	2.92	161700
1995-11-28	2.92	3.00	2.92	2.92	27900
1995-11-29	2.92	3.00	2.92	3.00	80400
1995-11-30	3.00	3.00	2.92	3.00	44400
1995-12-01	2.92	3.00	2.92	2.92	6600
1995-12-04	2.92	3.00	2.92	2.92	73500
1995-12-05	2.92	3.00	2.92	3.00	35100
1995-12-06	3.00	3.00	2.92	2.92	63000
1995-12-07	2.96	3.00	2.92	3.00	72600
1995-12-08	2.96	2.96	2.92	2.96	31800
1995-12-11	2.92	3.00	2.92	2.92	7500
1995-12-12	3.00	3.00	2.92	2.96	30900
1995-12-13	2.92	3.04	2.92	2.96	217200
1995-12-14	2.96	3.08	2.96	3.08	73200
1995-12-15	3.08	3.17	2.96	3.17	160800
1995-12-18	3.04	3.15	3.04	3.13	137700
1995-12-19	3.04	3.17	3.04	3.04	166500
1995-12-20	3.04	3.17	3.04	3.08	68400
1995-12-21	3.08	3.13	3.08	3.08	16800
1995-12-22	3.08	3.17	3.08	3.10	47400
1995-12-26	3.08	3.17	3.04	3.04	12300
1995-12-27	3.04	3.17	3.04	3.17	9300
1995-12-28	3.04	3.08	3.04	3.06	15900
1995-12-29	3.00	3.13	2.96	3.08	83700
1996-01-02	3.02	3.02	2.96	2.96	34500
1996-01-03	2.96	2.96	2.92	2.92	27300
1996-01-04	2.92	2.96	2.79	2.88	72000
1996-01-05	2.88	2.88	2.67	2.79	79500
1996-01-08	2.79	2.79	2.71	2.79	6600
1996-01-09	2.79	2.79	2.63	2.71	65100
1996-01-10	2.71	2.71	2.54	2.58	211500
1996-01-11	2.63	2.67	2.54	2.67	53400
1996-01-12	2.67	2.71	2.67	2.71	35400
1996-01-15	2.71	2.71	2.63	2.71	6000
1996-01-16	2.71	2.71	2.58	2.63	52800
1996-01-17	2.58	2.71	2.58	2.67	7800
1996-01-18	2.71	2.75	2.63	2.63	98400
1996-01-19	2.71	2.75	2.67	2.71	201000
1996-01-22	2.71	2.75	2.67	2.71	73800
1996-01-23	2.67	2.75	2.67	2.71	94200
1996-01-24	2.67	2.79	2.67	2.75	338700
1996-01-25	2.71	2.79	2.71	2.71	226200
1996-01-26	2.79	2.79	2.71	2.79	75000
1996-01-29	2.79	2.88	2.71	2.83	113700
1996-01-30	2.75	2.88	2.71	2.73	83700
1996-01-31	2.75	2.75	2.71	2.75	57600
1996-02-01	2.71	2.75	2.71	2.71	97800
1996-02-02	2.73	2.75	2.71	2.71	139200
1996-02-05	2.71	2.75	2.71	2.75	105000
1996-02-06	2.71	2.75	2.71	2.75	53400
1996-02-07	2.71	2.75	2.71	2.75	672600
1996-02-08	2.71	2.75	2.71	2.71	289200
1996-02-09	2.71	2.75	2.71	2.71	291000
1996-02-12	2.71	2.75	2.71	2.75	195000
1996-02-13	2.71	2.79	2.67	2.79	135600
1996-02-14	2.75	2.79	2.71	2.71	36300
1996-02-15	2.71	2.79	2.71	2.75	72600
1996-02-16	2.71	2.75	2.71	2.73	85500
1996-02-20	2.71	2.82	2.71	2.75	194100
1996-02-21	2.79	2.85	2.75	2.85	85200
1996-02-22	2.75	2.88	2.75	2.79	83700
1996-02-23	2.88	2.88	2.75	2.88	6300
1996-02-26	2.75	2.85	2.75	2.75	10500
1996-02-27	2.75	2.92	2.75	2.88	227100
1996-02-28	2.92	2.92	2.83	2.92	15900
1996-02-29	2.79	2.92	2.79	2.83	34500
1996-03-01	2.79	2.85	2.79	2.85	15600
1996-03-04	2.79	2.92	2.79	2.92	36600
1996-03-05	2.79	2.96	2.79	2.96	65100
1996-03-06	2.88	3.00	2.88	2.92	35100
1996-03-07	2.92	3.04	2.92	3.04	68400
1996-03-08	2.92	3.04	2.92	2.92	115800
1996-03-11	3.04	3.04	2.92	3.04	88200
1996-03-12	3.04	3.04	2.92	2.96	178800
1996-03-13	3.00	3.08	2.96	3.00	68100
1996-03-14	3.00	3.13	3.00	3.13	126000
1996-03-15	3.04	3.29	3.04	3.17	183600
1996-03-18	3.25	3.38	3.17	3.38	421800
1996-03-19	3.38	3.38	3.25	3.33	347400
1996-03-20	3.33	3.38	3.25	3.33	469500
1996-03-21	3.25	3.33	3.21	3.25	127200
1996-03-22	3.21	3.25	3.00	3.00	121200
1996-03-25	3.08	3.08	3.00	3.00	36900
1996-03-26	3.08	3.08	3.00	3.08	273600
1996-03-27	3.13	3.13	3.00	3.07	9900
1996-03-28	3.13	3.13	3.00	3.00	6900
1996-03-29	3.06	3.13	3.00	3.01	51300
1996-04-01	3.00	3.13	3.00	3.13	7800
1996-04-02	3.06	3.21	3.06	3.17	57900
1996-04-03	3.17	3.29	3.17	3.29	18300
1996-04-04	3.17	3.25	3.17	3.21	57600
1996-04-08	3.21	3.21	3.00	3.08	408300
1996-04-09	3.08	3.08	3.08	3.08	120300
1996-04-10	3.04	3.17	3.00	3.00	27300
1996-04-11	3.08	3.08	3.00	3.00	22200
1996-04-12	3.00	3.08	3.00	3.04	12900
1996-04-15	3.04	3.17	3.00	3.08	98700
1996-04-16	3.08	3.17	3.08	3.08	69900
1996-04-17	3.17	3.17	3.08	3.08	21600
1996-04-18	3.08	3.21	3.08	3.21	81900
1996-04-19	3.21	3.21	3.08	3.08	30000
1996-04-22	3.21	3.21	3.08	3.21	9600
1996-04-23	3.08	3.17	3.08	3.13	118800
1996-04-24	3.13	3.25	3.13	3.17	230100
1996-04-25	3.17	3.29	3.17	3.17	38700
1996-04-26	3.17	3.29	3.17	3.21	64500
1996-04-29	3.17	3.29	3.17	3.17	35700
1996-04-30	3.17	3.29	3.17	3.21	159900
1996-05-01	3.21	3.29	3.17	3.29	84600
1996-05-02	3.29	3.29	3.17	3.17	94200
1996-05-03	3.17	3.33	3.17	3.33	145200
1996-05-06	3.21	3.38	3.21	3.31	213300
1996-05-07	3.25	3.38	3.25	3.29	25200
1996-05-08	3.29	3.38	3.29	3.29	151500
1996-05-09	3.33	3.38	3.29	3.38	246000
1996-05-10	3.29	3.42	3.29	3.38	291600
1996-05-13	3.42	3.42	3.29	3.38	61800
1996-05-14	3.41	3.50	3.29	3.44	264600
1996-05-15	3.38	3.50	3.38	3.46	84900
1996-05-16	3.38	3.50	3.38	3.44	295800
1996-05-17	3.38	3.50	3.38	3.50	25500
1996-05-20	3.38	3.46	3.38	3.44	53700
1996-05-21	3.42	3.54	3.42	3.48	195300
1996-05-22	3.50	3.63	3.50	3.63	173700
1996-05-23	3.50	3.63	3.50	3.58	293100
1996-05-24	3.50	3.58	3.50	3.58	202800
1996-05-28	3.50	3.58	3.50	3.50	144900
1996-05-29	3.63	3.63	3.50	3.54	100800
1996-05-30	3.50	3.63	3.50	3.54	54300
1996-05-31	3.58	3.58	3.50	3.50	23100
1996-06-03	3.50	3.63	3.50	3.63	229800
1996-06-04	3.63	3.63	3.50	3.52	50400
1996-06-05	3.50	3.58	3.50	3.54	66300
1996-06-06	3.54	3.63	3.54	3.54	258300
1996-06-07	3.50	3.58	3.46	3.50	127200
1996-06-10	3.50	3.63	3.50	3.58	116100
1996-06-11	3.63	3.63	3.50	3.63	81300
1996-06-12	3.58	3.63	3.54	3.58	52500
1996-06-13	3.54	3.63	3.50	3.54	100800
1996-06-14	3.56	3.58	3.50	3.58	49500
1996-06-17	3.50	3.63	3.50	3.63	85200
1996-06-18	3.63	3.63	3.50	3.63	57000
1996-06-19	3.46	3.54	3.46	3.52	192300
1996-06-20	3.46	3.58	3.42	3.54	18000
1996-06-21	3.54	3.54	3.42	3.46	11400
1996-06-24	3.54	3.54	3.46	3.54	865500
1996-06-25	3.54	3.54	3.46	3.46	71100
1996-06-26	3.46	3.54	3.46	3.46	60600
1996-06-27	3.46	3.54	3.46	3.46	24000
1996-06-28	3.50	3.54	3.46	3.46	37800
1996-07-01	3.50	3.54	3.46	3.54	34200
1996-07-02	3.48	3.54	3.46	3.46	34200
1996-07-03	3.54	3.54	3.46	3.50	23400
1996-07-05	3.46	3.46	3.38	3.38	62100
1996-07-08	3.38	3.46	3.33	3.33	19800
1996-07-09	3.33	3.50	3.33	3.50	101100
1996-07-10	3.46	3.50	3.42	3.42	21900
1996-07-11	3.50	3.50	3.38	3.42	48600
1996-07-12	3.46	3.58	3.38	3.58	198000
1996-07-15	3.63	3.63	3.50	3.50	186600
1996-07-16	3.50	3.58	3.46	3.54	116700
1996-07-17	3.50	3.60	3.50	3.60	101700
1996-07-18	3.63	3.75	3.50	3.71	299100
1996-07-19	3.75	3.92	3.71	3.92	90600
1996-07-22	3.92	4.08	3.83	3.96	334200
1996-07-23	4.13	4.33	3.96	3.96	1356000
1996-07-24	3.92	3.96	3.71	3.75	592800
1996-07-25	3.79	3.83	3.71	3.83	273600
1996-07-26	3.83	3.83	3.63	3.67	111300
1996-07-29	3.67	3.75	3.67	3.75	34200
1996-07-30	3.75	3.75	3.63	3.63	43500
1996-07-31	3.63	3.67	3.63	3.65	152100
1996-08-01	3.71	3.71	3.63	3.71	57900
1996-08-02	3.63	3.71	3.63	3.71	24900
1996-08-05	3.71	3.79	3.67	3.73	165000
1996-08-06	3.67	3.88	3.67	3.88	150900
1996-08-07	3.88	3.92	3.83	3.92	187800
1996-08-08	3.90	3.92	3.83	3.88	157200
1996-08-09	3.88	3.88	3.79	3.79	219600
1996-08-12	3.92	3.92	3.79	3.79	76500
1996-08-13	3.92	3.92	3.79	3.92	98700
1996-08-14	3.79	3.96	3.79	3.79	57000
1996-08-15	3.79	4.04	3.79	4.04	215100
1996-08-16	4.08	4.13	4.00	4.06	420300
1996-08-19	4.00	4.21	4.00	4.21	396900
1996-08-20	4.29	4.33	4.21	4.21	233100
1996-08-21	4.17	4.25	4.13	4.21	219900
1996-08-22	4.13	4.25	4.13	4.17	222300
1996-08-23	4.21	4.25	4.17	4.17	46800
1996-08-26	4.21	4.21	4.08	4.17	193800
1996-08-27	4.08	4.23	4.08	4.19	162000
1996-08-28	4.25	4.33	4.17	4.33	121800
1996-08-29	4.17	4.46	4.17	4.38	414300
1996-08-30	4.33	4.42	4.33	4.38	17100
1996-09-03	4.33	4.42	4.33	4.35	173100
1996-09-04	4.33	4.42	4.33	4.33	143100
1996-09-05	4.29	4.42	4.25	4.25	57600
1996-09-06	4.33	4.33	4.17	4.21	77100
1996-09-09	4.17	4.33	4.17	4.21	60900
1996-09-10	4.21	4.38	4.21	4.33	113700
1996-09-11	4.42	4.42	4.29	4.38	188100
1996-09-12	4.38	4.42	4.33	4.33	267000
1996-09-13	4.33	4.42	4.33	4.33	273600
1996-09-16	4.33	4.42	4.33	4.33	85800
1996-09-17	4.42	4.42	4.17	4.17	151200
1996-09-18	4.17	4.21	4.08	4.08	81600
1996-09-19	4.08	4.17	4.08	4.17	48600
1996-09-20	4.08	4.17	4.08	4.17	125100
1996-09-23	4.21	4.21	4.13	4.21	74400
1996-09-24	4.25	4.29	4.17	4.29	78600
1996-09-25	4.29	4.29	4.17	4.29	63600
1996-09-26	4.33	4.33	4.21	4.33	95100
1996-09-27	4.27	4.33	4.21	4.29	58200
1996-09-30	4.33	4.33	4.21	4.21	62400
1996-10-01	4.33	4.33	4.21	4.25	137700
1996-10-02	4.33	4.33	4.21	4.33	129900
1996-10-03	4.33	4.33	4.21	4.21	34800
1996-10-04	4.21	4.42	4.21	4.42	396900
1996-10-07	4.29	4.42	4.29	4.33	27300
1996-10-08	4.42	4.42	4.29	4.42	120300
1996-10-09	4.42	4.42	4.29	4.42	77700
1996-10-10	4.35	4.46	4.33	4.33	113100
1996-10-11	4.46	4.46	4.33	4.33	13500
1996-10-14	4.46	4.46	4.33	4.46	70800
1996-10-15	4.46	4.46	4.33	4.40	208200
1996-10-16	4.33	4.46	4.33	4.33	28800
1996-10-17	4.33	4.46	4.33	4.46	317100
1996-10-18	4.33	4.46	4.33	4.38	179400
1996-10-21	4.46	4.46	4.33	4.40	148200
1996-10-22	4.42	4.50	4.17	4.29	168300
1996-10-23	4.17	4.25	4.13	4.13	69900
1996-10-24	4.25	4.25	4.13	4.13	106200
1996-10-25	4.17	4.17	4.04	4.10	171600
1996-10-28	4.00	4.04	3.96	4.00	57900
1996-10-29	4.04	4.04	3.96	4.00	60000
1996-10-30	4.04	4.04	3.96	3.96	14400
1996-10-31	4.04	4.04	3.96	3.96	96000
1996-11-01	3.96	4.04	3.96	4.00	43500
1996-11-04	4.00	4.04	3.92	3.96	77700
1996-11-05	4.00	4.04	3.92	4.00	69300
1996-11-06	3.96	4.02	3.96	4.00	52800
1996-11-07	4.04	4.04	3.92	3.92	111900
1996-11-08	3.88	4.00	3.88	3.88	45300
1996-11-11	3.88	4.00	3.88	3.88	42900
1996-11-12	3.96	3.96	3.83	3.92	92100
1996-11-13	3.83	3.94	3.83	3.90	21600
1996-11-14	3.96	3.96	3.83	3.96	69300
1996-11-15	3.96	3.96	3.83	3.96	71700
1996-11-18	3.88	3.96	3.88	3.92	5100
1996-11-19	3.88	3.92	3.88	3.90	9000
1996-11-20	3.88	3.96	3.83	3.83	68700
1996-11-21	3.79	3.88	3.79	3.79	11100
1996-11-22	3.79	3.88	3.79	3.79	49200
1996-11-25	3.79	3.88	3.75	3.88	117600
1996-11-26	3.83	4.08	3.79	4.00	196200
1996-11-27	4.00	4.17	4.00	4.08	66300
1996-11-29	4.08	4.25	4.08	4.25	72900
1996-12-02	4.25	4.25	4.08	4.08	101400
1996-12-03	4.17	4.17	4.08	4.13	15000
1996-12-04	4.17	4.17	4.08	4.17	25200
1996-12-05	4.17	4.25	4.17	4.25	36600
1996-12-06	4.08	4.21	4.08	4.21	57600
1996-12-09	4.13	4.29	4.13	4.29	90300
1996-12-10	4.21	4.33	4.21	4.33	115500
1996-12-11	4.25	4.33	4.21	4.33	109800
1996-12-12	4.25	4.33	4.25	4.29	28500
1996-12-13	4.25	4.33	4.25	4.25	45600
1996-12-16	4.25	4.38	4.25	4.29	41100
1996-12-17	4.29	4.38	4.29	4.29	92700
1996-12-18	4.38	4.38	4.29	4.38	155700
1996-12-19	4.33	4.42	4.33	4.42	297600
1996-12-20	4.42	4.42	4.33	4.42	393600
1996-12-23	4.46	4.46	4.33	4.33	52500
1996-12-24	4.46	4.46	4.33	4.46	9000
1996-12-26	4.33	4.46	4.33	4.38	23700
1996-12-27	4.42	4.42	4.33	4.42	5400
1996-12-30	4.42	4.42	4.33	4.38	109500
1996-12-31	4.42	4.42	4.33	4.42	38700
1997-01-02	4.42	4.42	4.25	4.31	146700
1997-01-03	4.38	4.38	4.25	4.25	174600
1997-01-06	4.33	4.33	4.25	4.33	28200
1997-01-07	4.25	4.33	4.25	4.31	19500
1997-01-08	4.25	4.38	4.25	4.38	23400
1997-01-09	4.38	4.38	4.25	4.38	44100
1997-01-10	4.25	4.33	4.25	4.25	87600
1997-01-13	4.33	4.33	4.25	4.25	51600
1997-01-14	4.33	4.33	4.25	4.33	84600
1997-01-15	4.25	4.33	4.25	4.25	221700
1997-01-16	4.25	4.33	4.25	4.25	74400
1997-01-17	4.25	4.33	4.25	4.25	26100
1997-01-20	4.25	4.29	4.21	4.25	45000
1997-01-21	4.17	4.25	4.17	4.21	84600
1997-01-22	4.17	4.29	4.17	4.21	233700
1997-01-23	4.17	4.29	4.17	4.25	10800
1997-01-24	4.17	4.29	4.17	4.25	93300
1997-01-27	4.21	4.31	4.21	4.31	51900
1997-01-28	4.33	4.38	4.29	4.38	22200
1997-01-29	4.25	4.38	4.25	4.29	111000
1997-01-30	4.38	4.79	4.38	4.71	431400
1997-01-31	4.88	5.00	4.83	4.88	556500
1997-02-03	4.96	5.00	4.88	4.96	174900
1997-02-04	5.00	5.04	4.92	4.92	309900
1997-02-05	4.83	4.83	4.33	4.33	356400
1997-02-06	4.42	4.42	4.33	4.33	91200
1997-02-07	4.42	4.42	4.29	4.33	138600
1997-02-10	4.29	4.38	4.29	4.33	120600
1997-02-11	4.38	4.54	4.29	4.50	85200
1997-02-12	4.38	4.54	4.38	4.54	99000
1997-02-13	4.50	4.63	4.50	4.50	27000
1997-02-14	4.50	4.63	4.50	4.56	159600
1997-02-18	4.63	4.63	4.54	4.54	3000
1997-02-19	4.58	4.63	4.54	4.60	37800
1997-02-20	4.63	4.63	4.42	4.56	396900
1997-02-21	4.56	4.63	4.56	4.63	31800
1997-02-24	4.58	4.67	4.58	4.67	25800
1997-02-25	4.58	4.75	4.58	4.75	114000
1997-02-26	4.75	4.75	4.67	4.75	188400
1997-02-27	4.67	4.71	4.63	4.63	40800
1997-02-28	4.71	4.71	4.63	4.71	55200
1997-03-03	4.63	4.71	4.63	4.71	63600
1997-03-04	4.71	4.75	4.71	4.71	52200
1997-03-05	4.79	4.94	4.71	4.92	189300
1997-03-06	4.83	4.96	4.83	4.88	399900
1997-03-07	4.88	4.96	4.88	4.90	382200
1997-03-10	4.96	4.96	4.88	4.92	19500
1997-03-11	4.92	4.96	4.88	4.96	42300
1997-03-12	4.88	4.92	4.73	4.73	74700
1997-03-13	4.79	4.79	4.52	4.58	121800
1997-03-14	4.50	4.63	4.50	4.58	114900
1997-03-17	4.50	4.50	4.33	4.34	60300
1997-03-18	4.33	4.38	4.25	4.25	294300
1997-03-19	4.21	4.25	3.94	3.96	345600
1997-03-20	4.04	4.21	4.00	4.17	255900
1997-03-21	4.08	4.17	4.04	4.13	110100
1997-03-24	4.04	4.21	4.04	4.21	72900
1997-03-25	4.21	4.25	4.13	4.19	330600
1997-03-26	4.25	4.33	4.17	4.21	340200
1997-03-27	4.33	4.33	4.17	4.29	304800
1997-03-31	4.17	4.29	4.00	4.08	177000
1997-04-01	4.08	4.29	4.08	4.21	138300
1997-04-02	4.21	4.29	4.21	4.29	56400
1997-04-03	4.21	4.42	4.21	4.33	92400
1997-04-04	4.33	4.42	4.33	4.33	27000
1997-04-07	4.42	4.42	4.33	4.33	5700
1997-04-08	4.33	4.54	4.33	4.54	132300
1997-04-09	4.56	4.75	4.50	4.54	223200
1997-04-10	4.54	4.63	4.50	4.58	48600
1997-04-11	4.50	4.58	4.46	4.54	133500
1997-04-14	4.46	4.54	4.42	4.50	29400
1997-04-15	4.42	4.63	4.42	4.50	108600
1997-04-16	4.50	4.67	4.50	4.58	78000
1997-04-17	4.67	4.67	4.54	4.54	37800
1997-04-18	4.58	4.71	4.58	4.63	107700
1997-04-21	4.67	4.67	4.46	4.50	83700
1997-04-22	4.42	4.42	4.33	4.42	291300
1997-04-23	4.33	4.44	4.33	4.33	133200
1997-04-24	4.42	4.42	4.29	4.33	399000
1997-04-25	4.33	4.33	4.25	4.25	85200
1997-04-28	4.33	4.33	4.17	4.29	220800
1997-04-29	4.25	4.29	4.21	4.21	828300
1997-04-30	4.21	4.33	4.21	4.25	400800
1997-05-01	4.33	4.33	4.25	4.29	247800
1997-05-02	4.33	4.50	4.33	4.48	60000
1997-05-05	4.50	4.58	4.38	4.50	525300
1997-05-06	4.50	4.75	4.50	4.75	202800
1997-05-07	4.63	4.71	4.58	4.65	105900
1997-05-08	4.71	4.71	4.58	4.58	99300
1997-05-09	4.71	4.71	4.54	4.54	28800
1997-05-12	4.54	4.63	4.46	4.46	79800
1997-05-13	4.54	4.54	4.38	4.38	334200
1997-05-14	4.44	4.46	4.38	4.46	98400
1997-05-15	4.42	4.50	4.33	4.35	113400
1997-05-16	4.42	4.42	4.33	4.38	51900
1997-05-19	4.35	4.42	4.29	4.29	39600
1997-05-20	4.38	4.42	4.29	4.35	17100
1997-05-21	4.42	4.42	4.29	4.29	86400
1997-05-22	4.33	4.46	4.33	4.38	101700
1997-05-23	4.50	4.63	4.38	4.54	191400
1997-05-27	4.54	4.71	4.54	4.63	156300
1997-05-28	4.71	4.71	4.58	4.63	79500
1997-05-29	4.71	4.71	4.58	4.58	36000
1997-05-30	4.58	4.63	4.50	4.63	48000
1997-06-02	4.56	4.63	4.54	4.54	60000
1997-06-03	4.54	4.63	4.50	4.60	171900
1997-06-04	4.63	4.63	4.58	4.60	101400
1997-06-05	4.58	4.67	4.58	4.63	51000
1997-06-06	4.67	4.67	4.58	4.63	94200
1997-06-09	4.58	4.67	4.46	4.50	340200
1997-06-10	4.63	4.63	4.42	4.46	459000
1997-06-11	4.54	4.67	4.50	4.63	1054500
1997-06-12	4.67	4.75	4.54	4.75	314100
1997-06-13	4.58	4.75	4.58	4.63	80400
1997-06-16	4.69	4.71	4.58	4.58	63600
1997-06-17	4.54	4.67	4.54	4.67	144900
1997-06-18	4.67	4.67	4.58	4.67	78900
1997-06-19	4.67	4.83	4.54	4.83	227400
1997-06-20	4.83	5.00	4.75	4.92	331500
1997-06-23	4.92	4.92	4.83	4.85	118500
1997-06-24	4.92	4.92	4.79	4.88	226500
1997-06-25	4.88	4.92	4.79	4.83	171300
1997-06-26	4.88	4.92	4.79	4.88	208500
1997-06-27	4.88	4.92	4.83	4.92	193500
1997-06-30	4.83	4.92	4.83	4.88	63600
1997-07-01	4.88	4.88	4.75	4.77	134700
1997-07-02	4.71	4.75	4.63	4.71	213300
1997-07-03	4.71	4.79	4.63	4.79	20400
1997-07-07	4.67	4.79	4.67	4.79	22800
1997-07-08	4.79	4.79	4.67	4.75	70200
1997-07-09	4.71	4.75	4.67	4.67	173700
1997-07-10	4.75	4.75	4.58	4.67	306000
1997-07-11	4.65	4.71	4.63	4.69	66900
1997-07-14	4.67	4.71	4.67	4.67	6000
1997-07-15	4.67	4.75	4.63	4.75	65400
1997-07-16	4.63	4.96	4.63	4.83	237000
1997-07-17	5.00	5.17	4.83	5.04	496800
1997-07-18	5.04	5.17	4.96	5.13	214500
1997-07-21	5.04	5.10	4.96	4.96	66300
1997-07-22	5.00	5.08	4.96	5.04	49500
1997-07-23	4.96	5.04	4.96	5.04	48000
1997-07-24	5.04	5.04	4.83	4.92	60600
1997-07-25	4.96	4.96	4.75	4.75	101100
1997-07-28	4.88	4.88	4.79	4.81	42900
1997-07-29	4.75	4.90	4.75	4.81	176400
1997-07-30	4.88	4.92	4.79	4.92	61200
1997-07-31	4.92	4.96	4.79	4.96	148200
1997-08-01	4.96	5.00	4.88	4.96	115500
1997-08-04	5.00	5.08	4.92	5.04	175200
1997-08-05	5.00	5.13	5.00	5.06	166200
1997-08-06	5.13	5.13	5.02	5.04	71100
1997-08-07	5.04	5.17	5.02	5.08	150000
1997-08-08	5.13	5.17	5.00	5.00	217500
1997-08-11	5.04	5.08	5.00	5.08	50700
1997-08-12	5.08	5.17	5.08	5.13	42000
1997-08-13	5.08	5.25	5.08	5.25	67500
1997-08-14	5.21	5.46	5.21	5.38	174600
1997-08-15	5.33	5.42	5.25	5.25	42900
1997-08-18	5.25	5.29	5.13	5.16	152400
1997-08-19	5.21	5.29	5.13	5.29	163500
1997-08-20	5.25	5.38	5.21	5.29	148800
1997-08-21	5.29	5.42	5.25	5.33	297600
1997-08-22	5.25	5.33	5.17	5.33	33900
1997-08-25	5.21	5.38	5.21	5.33	85800
1997-08-26	5.33	5.38	5.29	5.29	56400
1997-08-27	5.38	5.50	5.29	5.50	99600
1997-08-28	5.50	5.54	5.40	5.46	131400
1997-08-29	5.54	5.75	5.50	5.67	247500
1997-09-02	5.67	5.83	5.46	5.58	465600
1997-09-03	5.46	5.63	5.42	5.58	124200
1997-09-04	5.58	5.58	5.46	5.50	145200
1997-09-05	5.46	5.50	5.42	5.50	431400
1997-09-08	5.46	5.71	5.46	5.71	366600
1997-09-09	5.63	5.75	5.58	5.67	274500
1997-09-10	5.58	5.67	5.58	5.63	43500
1997-09-11	5.50	5.67	5.50	5.58	103200
1997-09-12	5.54	5.67	5.54	5.58	51300
1997-09-15	5.67	5.67	5.50	5.58	41400
1997-09-16	5.63	5.67	5.50	5.67	122100
1997-09-17	5.75	5.83	5.69	5.75	115200
1997-09-18	5.83	5.83	5.69	5.79	52200
1997-09-19	5.69	5.79	5.69	5.79	39000
1997-09-22	5.79	5.79	5.71	5.79	26700
1997-09-23	5.69	5.88	5.69	5.88	145500
1997-09-24	5.79	6.00	5.79	6.00	78300
1997-09-25	5.83	5.92	5.75	5.77	271800
1997-09-26	5.88	5.92	5.75	5.79	309000
1997-09-29	5.83	5.88	5.75	5.79	92100
1997-09-30	5.75	5.83	5.71	5.83	54600
1997-10-01	5.83	5.83	5.75	5.79	72600
1997-10-02	5.75	5.79	5.71	5.72	52500
1997-10-03	5.73	5.79	5.67	5.67	36000
1997-10-06	5.67	5.79	5.67	5.67	22800
1997-10-07	5.67	5.77	5.63	5.77	126900
1997-10-08	5.71	5.83	5.71	5.75	25200
1997-10-09	5.71	5.88	5.71	5.83	76800
1997-10-10	5.96	5.96	5.79	5.88	110700
1997-10-13	5.79	5.96	5.79	5.83	45000
1997-10-14	5.88	5.96	5.88	5.92	180000
1997-10-15	5.94	5.94	5.67	5.75	94500
1997-10-16	5.83	5.83	5.50	5.50	127800
1997-10-17	5.46	5.58	5.46	5.58	174600
1997-10-20	5.46	5.58	5.46	5.54	63900
1997-10-21	5.54	5.54	5.17	5.25	501300
1997-10-22	5.33	5.38	5.21	5.25	361200
1997-10-23	5.00	5.21	5.00	5.21	34500
1997-10-24	5.13	5.33	5.13	5.33	88200
1997-10-27	5.08	5.25	5.08	5.21	67500
1997-10-28	4.96	5.33	4.96	5.33	71700
1997-10-29	5.17	5.29	5.17	5.23	34200
1997-10-30	5.25	5.33	5.08	5.29	77400
1997-10-31	5.25	5.25	4.88	5.00	166200
1997-11-03	5.00	5.00	4.88	4.98	144300
1997-11-04	5.00	5.04	4.92	4.92	186300
1997-11-05	5.00	5.00	4.85	4.92	77700
1997-11-06	4.90	4.92	4.83	4.92	75000
1997-11-07	4.88	4.92	4.79	4.92	37800
1997-11-10	4.79	5.00	4.79	4.90	16500
1997-11-11	4.92	5.00	4.88	4.92	60600
1997-11-12	4.92	5.02	4.92	4.94	38400
1997-11-13	5.04	5.04	4.94	5.04	62700
1997-11-14	5.08	5.10	5.04	5.04	41100
1997-11-17	5.17	5.21	5.08	5.19	65400
1997-11-18	5.21	5.21	5.10	5.10	144900
1997-11-19	5.08	5.17	5.00	5.17	104400
1997-11-20	5.00	5.17	5.00	5.00	6600
1997-11-21	5.08	5.13	5.00	5.10	179700
1997-11-24	5.17	5.17	5.03	5.06	48000
1997-11-25	5.13	5.13	4.92	4.92	38100
1997-11-26	5.00	5.08	4.88	5.08	56100
1997-11-28	5.08	5.08	5.02	5.08	9600
1997-12-01	5.13	5.13	5.02	5.04	39000
1997-12-02	5.00	5.13	5.00	5.08	140400
1997-12-03	4.96	5.13	4.96	5.08	65700
1997-12-04	5.13	5.13	4.98	5.10	38400
1997-12-05	5.13	5.13	5.02	5.02	203100
1997-12-08	5.08	5.10	5.00	5.10	100500
1997-12-09	5.04	5.17	5.04	5.17	111000
1997-12-10	5.21	5.21	5.08	5.17	57000
1997-12-11	5.13	5.13	4.92	5.00	110100
1997-12-12	5.02	5.04	4.92	5.04	35700
1997-12-15	5.04	5.08	4.96	4.96	53700
1997-12-16	4.96	5.00	4.92	5.00	45900
1997-12-17	5.00	5.00	4.92	4.92	12000
1997-12-18	4.96	5.00	4.92	4.98	51300
1997-12-19	4.33	4.67	4.29	4.30	1091100
1997-12-22	4.33	4.33	4.17	4.17	154500
1997-12-23	4.17	4.33	4.17	4.31	378000
1997-12-24	4.33	4.33	4.25	4.25	103500
1997-12-26	4.25	4.33	4.25	4.33	14100
1997-12-29	4.33	4.42	4.25	4.33	224700
1997-12-30	4.38	4.42	4.38	4.42	107400
1997-12-31	4.42	4.67	4.40	4.54	65700
1998-01-02	4.63	4.63	4.54	4.58	63000
1998-01-05	4.50	4.67	4.42	4.42	72600
1998-01-06	4.46	4.46	4.38	4.46	47700
1998-01-07	4.54	4.54	4.38	4.42	33300
1998-01-08	4.35	4.46	4.35	4.39	177300
1998-01-09	4.42	4.46	4.25	4.25	323400
1998-01-12	4.25	4.38	4.21	4.21	103800
1998-01-13	4.21	4.38	4.19	4.19	197700
1998-01-14	4.35	4.35	4.13	4.19	114300
1998-01-15	4.29	4.29	4.09	4.17	40500
1998-01-16	4.29	4.29	4.08	4.21	237000
1998-01-20	4.29	4.29	4.17	4.29	125700
1998-01-21	4.17	4.33	4.17	4.21	52200
1998-01-22	4.25	4.33	4.17	4.29	67500
1998-01-23	4.38	4.42	4.25	4.33	126300
1998-01-26	4.25	4.42	4.19	4.33	116400
1998-01-27	4.13	4.33	4.13	4.31	51600
1998-01-28	4.38	4.38	4.21	4.33	325800
1998-01-29	4.38	4.42	4.29	4.40	345300
1998-01-30	4.29	4.40	4.29	4.40	145500
1998-02-02	4.33	4.38	4.25	4.25	70800
1998-02-03	4.25	4.42	4.25	4.42	442800
1998-02-04	4.42	4.58	4.25	4.58	140400
1998-02-05	4.54	4.71	4.50	4.63	1128000
1998-02-06	4.67	4.71	4.58	4.67	112500
1998-02-09	4.69	4.71	4.58	4.58	36300
1998-02-10	4.58	4.75	4.58	4.75	227100
1998-02-11	4.75	4.94	4.73	4.77	191400
1998-02-12	4.83	4.88	4.79	4.88	51300
1998-02-13	4.83	4.92	4.79	4.88	244200
1998-02-17	4.88	5.00	4.83	4.92	116100
1998-02-18	4.94	5.04	4.79	5.02	455700
1998-02-19	5.08	5.21	5.00	5.15	222900
1998-02-20	5.10	5.17	5.08	5.13	46800
1998-02-23	5.15	5.21	5.10	5.17	119400
1998-02-24	5.21	5.25	5.13	5.25	111600
1998-02-25	5.25	5.25	5.13	5.25	140700
1998-02-26	5.25	5.40	5.19	5.40	132900
1998-02-27	5.42	5.42	5.25	5.29	126600
1998-03-02	5.31	5.31	5.21	5.31	24000
1998-03-03	5.33	5.33	5.21	5.33	56100
1998-03-04	5.25	5.33	5.25	5.27	67500
1998-03-05	5.17	5.25	5.11	5.13	131100
1998-03-06	5.25	5.25	5.13	5.17	30000
1998-03-09	5.17	5.17	5.08	5.08	16500
1998-03-10	5.08	5.13	5.08	5.08	14700
1998-03-11	5.21	5.21	5.08	5.21	20400
1998-03-12	5.08	5.21	5.08	5.08	99900
1998-03-13	5.13	5.21	5.04	5.04	45300
1998-03-16	5.17	5.25	5.08	5.17	20400
1998-03-17	5.10	5.17	5.04	5.08	3600
1998-03-18	5.17	5.25	5.13	5.25	93900
1998-03-19	5.17	5.38	5.17	5.34	50700
1998-03-20	5.33	5.46	5.29	5.46	50400
1998-03-23	5.50	5.50	5.38	5.42	63300
1998-03-24	5.46	5.46	5.33	5.42	37500
1998-03-25	5.46	5.46	5.38	5.42	15600
1998-03-26	5.38	5.58	5.38	5.58	87900
1998-03-27	5.46	5.58	5.46	5.50	38400
1998-03-30	5.58	5.67	5.54	5.58	135600
1998-03-31	5.63	5.67	5.54	5.67	131700
1998-04-01	5.67	5.75	5.63	5.71	262500
1998-04-02	5.75	5.79	5.67	5.75	140400
1998-04-03	5.79	5.83	5.75	5.81	62700
1998-04-06	5.83	5.83	5.75	5.77	59700
1998-04-07	5.75	5.77	5.69	5.73	33600
1998-04-08	5.79	5.79	5.69	5.75	155100
1998-04-09	5.67	5.83	5.67	5.83	67500
1998-04-13	5.83	5.83	5.71	5.75	67500
1998-04-14	5.71	5.88	5.71	5.81	92400
1998-04-15	5.79	5.83	5.75	5.75	30600
1998-04-16	5.83	5.88	5.75	5.83	83400
1998-04-17	5.77	5.83	5.77	5.83	157200
1998-04-20	5.81	5.83	5.77	5.81	38700
1998-04-21	5.88	5.92	5.81	5.81	214200
1998-04-22	5.83	5.83	5.79	5.81	231300
1998-04-23	5.79	5.81	5.69	5.71	87300
1998-04-24	5.70	5.71	5.44	5.50	162600
1998-04-27	5.42	5.67	5.42	5.54	78600
1998-04-28	5.63	5.63	5.50	5.56	99300
1998-04-29	5.58	5.83	5.56	5.83	299100
1998-04-30	5.83	6.17	5.83	5.96	276000
1998-05-01	5.79	6.00	5.79	5.88	208800
1998-05-04	5.79	5.88	5.79	5.83	196200
1998-05-05	5.81	5.88	5.79	5.83	300300
1998-05-06	5.90	5.90	5.79	5.83	200400
1998-05-07	5.79	5.92	5.79	5.79	29100
1998-05-08	5.92	5.92	5.75	5.83	215400
1998-05-11	5.85	5.92	5.83	5.90	201000
1998-05-12	5.88	6.04	5.88	6.02	129900
1998-05-13	5.92	6.13	5.92	6.13	155100
1998-05-14	6.08	6.15	6.00	6.00	33600
1998-05-15	6.13	6.17	6.00	6.08	42600
1998-05-18	6.06	6.06	5.92	6.00	30600
1998-05-19	6.00	6.00	5.88	5.92	102300
1998-05-20	5.88	5.92	5.81	5.92	116400
1998-05-21	5.92	5.92	5.79	5.82	180300
1998-05-22	5.88	5.88	5.75	5.83	28500
1998-05-26	5.75	5.75	5.67	5.67	26700
1998-05-27	5.75	5.75	5.50	5.58	46200
1998-05-28	5.63	5.71	5.54	5.71	54300
1998-05-29	5.75	5.77	5.67	5.73	245400
1998-06-01	5.67	5.79	5.67	5.75	167400
1998-06-02	5.71	5.81	5.71	5.75	39900
1998-06-03	5.79	5.83	5.67	5.75	71700
1998-06-04	5.75	5.79	5.75	5.79	4500
1998-06-05	5.77	5.77	5.71	5.71	7200
1998-06-08	5.71	5.79	5.67	5.67	37800
1998-06-09	5.72	5.75	5.67	5.67	60300
1998-06-10	5.67	5.67	5.38	5.38	114600
1998-06-11	5.38	5.46	5.25	5.29	98400
1998-06-12	5.27	5.33	5.17	5.33	17700
1998-06-15	5.17	5.33	5.17	5.26	80700
1998-06-16	5.25	5.50	5.25	5.50	53700
1998-06-17	5.58	5.63	5.25	5.33	196200
1998-06-18	5.25	5.42	5.25	5.31	81300
1998-06-19	5.25	5.35	5.21	5.31	159600
1998-06-22	5.33	5.35	5.21	5.29	85200
1998-06-23	5.31	5.35	5.29	5.29	133200
1998-06-24	5.27	5.33	5.25	5.33	111300
1998-06-25	5.25	5.42	5.19	5.42	813300
1998-06-26	5.38	5.48	5.38	5.46	203100
1998-06-29	5.40	5.46	5.27	5.42	29100
1998-06-30	5.27	5.50	5.27	5.46	143400
1998-07-01	5.38	5.63	5.38	5.52	39000
1998-07-02	5.63	5.67	5.58	5.67	49200
1998-07-06	5.67	5.67	5.45	5.56	405000
1998-07-07	5.42	5.79	5.42	5.79	175200
1998-07-08	5.71	5.81	5.71	5.81	185700
1998-07-09	5.67	5.85	5.67	5.85	93600
1998-07-10	5.83	5.83	5.77	5.83	141000
1998-07-13	5.83	6.00	5.83	5.98	315000
1998-07-14	6.00	6.23	5.92	6.19	121200
1998-07-15	6.25	6.25	6.00	6.08	344700
1998-07-16	6.04	6.13	5.96	6.00	233100
1998-07-17	5.92	6.08	5.92	5.92	15600
1998-07-20	6.00	6.13	5.92	6.00	80100
1998-07-21	6.00	6.00	5.79	5.79	32400
1998-07-22	5.77	5.79	5.69	5.69	73200
1998-07-23	5.67	5.71	5.50	5.60	84000
1998-07-24	5.54	5.63	5.50	5.56	33300
1998-07-27	5.48	5.63	5.39	5.58	66900
1998-07-28	5.67	5.67	5.38	5.46	228300
1998-07-29	5.50	5.50	5.42	5.46	84600
1998-07-30	5.50	5.50	5.42	5.44	159900
1998-07-31	5.44	5.50	5.29	5.29	167700
1998-08-03	5.29	5.29	5.00	5.00	162000
1998-08-04	5.00	5.17	4.90	5.10	169500
1998-08-05	5.13	5.13	4.96	5.08	123900
1998-08-06	5.08	5.15	5.03	5.15	192600
1998-08-07	5.17	5.25	5.17	5.25	33600
1998-08-10	5.29	5.33	5.17	5.29	81000
1998-08-11	5.13	5.29	5.00	5.17	48900
1998-08-12	5.13	5.21	5.13	5.19	103200
1998-08-13	5.04	5.21	5.00	5.19	49200
1998-08-14	5.21	5.21	5.08	5.08	31800
1998-08-17	5.13	5.21	5.08	5.21	5700
1998-08-18	5.08	5.54	5.08	5.48	138000
1998-08-19	5.54	5.56	5.42	5.50	41700
1998-08-20	5.46	5.46	5.38	5.38	14400
1998-08-21	5.38	5.54	5.17	5.54	84300
1998-08-24	5.38	5.44	5.38	5.41	21300
1998-08-25	5.38	5.40	5.25	5.31	160200
1998-08-26	5.27	5.27	5.23	5.27	12000
1998-08-27	5.17	5.19	5.17	5.17	21900
1998-08-28	5.15	5.17	5.00	5.02	101400
1998-08-31	5.00	5.00	4.75	4.77	81900
1998-09-01	4.71	4.92	4.71	4.92	57900
1998-09-02	4.96	4.96	4.79	4.83	88200
1998-09-03	4.92	4.92	4.79	4.79	16500
1998-09-04	4.83	5.29	4.83	5.13	158400
1998-09-08	5.42	5.50	5.29	5.29	170100
1998-09-09	5.29	5.33	5.17	5.29	66300
1998-09-10	5.17	5.25	5.04	5.22	121800
1998-09-11	5.21	5.33	5.00	5.33	118500
1998-09-14	5.31	5.33	5.17	5.33	19800
1998-09-15	5.29	5.29	5.11	5.25	158100
1998-09-16	5.08	5.21	5.08	5.17	64500
1998-09-17	5.17	5.17	5.00	5.15	62100
1998-09-18	5.21	5.33	5.10	5.29	86100
1998-09-21	5.08	5.25	5.08	5.21	30000
1998-09-22	5.17	5.29	5.17	5.29	117600
1998-09-23	5.29	5.29	5.21	5.25	34800
1998-09-24	5.17	5.26	5.17	5.17	15300
1998-09-25	5.25	5.25	5.08	5.08	31500
1998-09-28	5.02	5.25	5.02	5.19	21600
1998-09-29	5.19	5.25	5.08	5.17	14100
1998-09-30	5.25	5.33	5.17	5.29	199200
1998-10-01	5.17	5.35	5.13	5.35	151200
1998-10-02	5.42	5.63	5.25	5.54	134700
1998-10-05	5.46	5.54	5.33	5.33	196200
1998-10-06	5.42	5.42	5.25	5.29	23100
1998-10-07	5.13	5.25	5.00	5.00	59100
1998-10-08	4.96	4.96	4.23	4.58	123600
1998-10-09	4.54	4.96	4.46	4.96	85500
1998-10-12	4.83	5.15	4.83	4.92	48600
1998-10-13	4.96	5.00	4.83	4.83	76500
1998-10-14	4.79	4.96	4.75	4.92	81900
1998-10-15	4.96	4.96	4.75	4.96	60600
1998-10-16	4.88	5.08	4.88	4.96	53700
1998-10-19	5.08	5.08	5.00	5.04	48300
1998-10-20	5.21	5.29	4.98	5.02	151200
1998-10-21	5.02	5.21	5.02	5.19	255600
1998-10-22	5.15	5.48	5.15	5.46	99600
1998-10-23	5.42	5.71	5.42	5.48	159000
1998-10-26	5.50	5.52	5.46	5.46	89100
1998-10-27	5.42	5.60	5.42	5.50	16800
1998-10-28	5.48	5.54	5.48	5.50	6300
1998-10-29	5.42	5.50	5.42	5.50	19500
1998-10-30	5.50	5.50	5.33	5.38	33900
1998-11-02	5.46	5.67	5.25	5.67	203100
1998-11-03	5.67	5.69	5.50	5.58	63600
1998-11-04	5.77	5.85	5.54	5.83	198000
1998-11-05	5.83	6.19	5.75	6.10	137400
1998-11-06	6.04	6.33	6.04	6.25	146700
1998-11-09	6.29	6.33	6.02	6.17	81600
1998-11-10	6.21	6.38	6.17	6.25	52500
1998-11-11	6.33	6.46	6.25	6.33	47700
1998-11-12	6.25	6.33	6.25	6.25	18000
1998-11-13	6.33	6.33	6.17	6.17	210300
1998-11-16	6.25	6.25	5.96	6.04	67500
1998-11-17	6.04	6.04	5.79	5.81	129900
1998-11-18	5.83	6.08	5.75	6.08	45900
1998-11-19	6.08	6.17	5.92	6.13	71100
1998-11-20	5.92	6.13	5.92	6.10	19200
1998-11-23	6.08	6.42	6.04	6.33	50100
1998-11-24	6.25	6.50	6.25	6.48	80700
1998-11-25	6.54	6.63	6.44	6.63	46800
1998-11-27	6.58	6.67	6.50	6.50	33000
1998-11-30	6.67	6.67	6.42	6.63	88500
1998-12-01	6.67	6.83	6.50	6.83	68700
1998-12-02	6.79	6.79	6.58	6.63	132300
1998-12-03	6.54	6.65	6.54	6.54	25200
1998-12-04	6.48	6.48	6.23	6.33	72600
1998-12-07	6.17	6.29	6.17	6.29	18900
1998-12-08	6.17	6.46	6.17	6.46	10200
1998-12-09	6.46	6.69	6.46	6.63	265800
1998-12-10	6.69	6.69	6.35	6.38	65400
1998-12-11	6.46	6.46	6.21	6.21	46800
1998-12-14	6.38	6.38	6.25	6.31	7500
1998-12-15	6.25	6.50	6.25	6.50	37800
1998-12-16	6.32	6.46	6.19	6.46	57900
1998-12-17	6.19	6.50	6.19	6.29	27600
1998-12-18	6.50	6.54	6.33	6.50	48600
1998-12-21	6.54	6.58	6.42	6.58	145500
1998-12-22	6.58	6.58	6.33	6.46	38100
1998-12-23	6.58	6.67	6.58	6.64	10200
1998-12-24	6.67	6.67	6.60	6.67	22200
1998-12-28	6.67	6.71	6.65	6.68	28500
1998-12-29	6.67	6.71	6.65	6.68	210900
1998-12-30	6.67	6.67	6.50	6.58	84600
1998-12-31	6.56	6.69	6.56	6.69	33600
1999-01-04	6.69	6.69	6.46	6.63	99300
1999-01-05	6.65	6.65	6.33	6.46	98100
1999-01-06	6.40	6.50	6.27	6.42	110400
1999-01-07	6.40	6.46	6.40	6.40	47400
1999-01-08	6.42	6.65	6.42	6.57	93000
1999-01-11	6.58	6.67	6.46	6.65	168000
1999-01-12	6.58	6.67	6.58	6.67	57600
1999-01-13	6.42	6.75	6.42	6.71	293100
1999-01-14	6.67	6.73	6.54	6.54	149400
1999-01-15	6.50	6.67	6.50	6.60	48000
1999-01-19	6.50	6.71	6.50	6.67	67200
1999-01-20	6.58	6.71	6.58	6.71	116400
1999-01-21	6.67	6.67	6.46	6.58	53700
1999-01-22	6.42	6.58	6.42	6.42	78000
1999-01-25	6.50	6.50	6.33	6.33	51300
1999-01-26	6.42	6.58	6.42	6.54	86100
1999-01-27	6.50	6.67	6.46	6.50	118800
1999-01-28	6.50	6.56	6.50	6.50	54900
1999-01-29	6.50	6.58	6.42	6.58	238500
1999-02-01	6.46	6.58	6.46	6.58	54900
1999-02-02	6.46	6.46	6.33	6.33	46200
1999-02-03	6.42	6.42	6.33	6.42	28200
1999-02-04	6.46	6.50	6.33	6.50	118500
1999-02-05	6.50	6.52	6.38	6.49	68700
1999-02-08	6.50	6.75	6.50	6.67	363900
1999-02-09	6.75	6.79	6.67	6.69	124500
1999-02-10	6.75	6.75	6.65	6.67	127800
1999-02-11	6.79	6.79	6.67	6.67	28500
1999-02-12	6.69	6.69	6.63	6.63	33000
1999-02-16	6.71	6.96	6.54	6.79	129600
1999-02-17	6.67	6.83	6.67	6.77	68700
1999-02-18	6.83	6.83	6.77	6.81	95700
1999-02-19	6.90	7.17	6.73	7.08	130200
1999-02-22	7.42	7.83	7.40	7.67	108600
1999-02-23	7.83	8.04	7.65	7.75	97200
1999-02-24	7.83	7.83	7.33	7.33	57300
1999-02-25	7.21	7.25	6.92	7.04	64500
1999-02-26	6.88	6.94	6.58	6.69	343800
1999-03-01	6.75	6.75	6.58	6.71	116100
1999-03-02	6.75	6.88	6.75	6.83	31800
1999-03-03	6.75	6.92	6.75	6.83	56100
1999-03-04	6.75	6.83	6.75	6.75	67500
1999-03-05	6.75	6.77	6.67	6.71	57600
1999-03-08	6.77	6.77	6.67	6.71	134400
1999-03-09	6.67	6.83	6.67	6.71	47400
1999-03-10	6.71	6.79	6.63	6.77	55200
1999-03-11	6.88	6.88	6.63	6.63	195600
1999-03-12	6.83	6.83	6.33	6.33	84900
1999-03-15	6.33	6.50	6.21	6.25	125100
1999-03-16	6.25	6.33	5.81	6.08	577800
1999-03-17	6.08	6.25	6.08	6.08	286800
1999-03-18	6.15	6.50	6.08	6.25	173700
1999-03-19	6.21	6.50	6.17	6.17	83700
1999-03-22	6.17	6.38	6.17	6.17	78600
1999-03-23	6.17	6.33	6.17	6.17	72000
1999-03-24	6.17	6.54	6.17	6.50	88200
1999-03-25	6.50	6.79	6.46	6.73	101400
1999-03-26	6.42	6.71	6.42	6.60	21900
1999-03-29	6.67	6.88	6.67	6.71	54900
1999-03-30	6.75	6.75	6.50	6.69	30300
1999-03-31	6.69	7.00	6.58	6.83	94200
1999-04-01	7.00	7.00	6.50	6.71	186900
1999-04-05	6.58	6.96	6.58	6.77	67200
1999-04-06	6.67	6.96	6.67	6.85	200400
1999-04-07	6.96	6.96	6.63	6.81	52800
1999-04-08	6.63	6.71	6.38	6.42	88800
1999-04-09	6.42	6.63	6.42	6.58	22200
1999-04-12	6.54	6.71	6.42	6.71	52500
1999-04-13	6.58	6.83	6.58	6.79	172500
1999-04-14	6.83	6.83	6.54	6.58	129300
1999-04-15	6.67	6.75	6.58	6.58	87900
1999-04-16	6.58	6.75	6.58	6.65	75900
1999-04-19	6.69	6.73	6.58	6.58	30600
1999-04-20	6.58	6.65	6.54	6.54	88200
1999-04-21	6.67	6.69	6.58	6.58	56700
1999-04-22	6.71	6.71	6.58	6.67	59100
1999-04-23	6.58	6.71	6.58	6.67	48900
1999-04-26	6.65	6.67	6.50	6.58	91200
1999-04-27	6.94	6.96	6.69	6.79	174300
1999-04-28	6.75	6.75	6.67	6.71	130500
1999-04-29	6.98	6.98	6.71	6.83	218400
1999-04-30	6.92	6.92	6.56	6.64	37500
1999-05-03	6.73	6.88	6.42	6.42	233100
1999-05-04	6.35	6.58	6.35	6.56	113700
1999-05-05	6.69	6.81	6.54	6.54	127800
1999-05-06	6.79	6.92	6.33	6.40	117900
1999-05-07	6.63	6.63	6.25	6.29	226800
1999-05-10	6.50	6.50	6.29	6.35	22500
1999-05-11	6.33	6.67	6.33	6.67	78900
1999-05-12	6.50	6.67	6.33	6.33	49800
1999-05-13	6.46	6.50	6.21	6.42	155400
1999-05-14	6.33	6.46	6.17	6.42	154200
1999-05-17	6.42	6.50	6.33	6.42	65700
1999-05-18	6.25	6.75	6.25	6.50	179400
1999-05-19	6.58	6.63	6.46	6.46	80700
1999-05-20	6.67	6.67	6.42	6.58	143700
1999-05-21	6.58	6.58	6.21	6.29	20700
1999-05-24	6.25	6.71	6.25	6.63	35100
1999-05-25	6.67	6.67	6.54	6.58	143100
1999-05-26	6.67	6.67	6.46	6.46	102600
1999-05-27	6.57	6.58	6.46	6.48	51600
1999-05-28	6.46	6.58	6.00	6.00	63000
1999-06-01	6.02	6.48	6.02	6.48	120600
1999-06-02	6.25	6.42	6.02	6.33	45900
1999-06-03	6.33	6.33	6.00	6.00	56700
1999-06-04	6.21	6.42	6.21	6.42	43200
1999-06-07	6.33	6.42	6.17	6.38	25500
1999-06-08	6.25	6.50	6.25	6.38	24000
1999-06-09	6.38	6.54	6.38	6.44	52800
1999-06-10	6.44	6.50	6.38	6.48	120900
1999-06-11	6.50	6.50	6.17	6.17	19800
1999-06-14	6.29	6.42	6.13	6.19	109200
1999-06-15	6.33	6.38	6.17	6.17	17100
1999-06-16	6.27	6.38	6.21	6.21	117000
1999-06-17	6.21	6.50	6.21	6.29	280200
1999-06-18	6.42	6.48	6.21	6.44	111600
1999-06-21	6.48	6.58	6.46	6.58	131400
1999-06-22	6.44	6.67	6.44	6.64	30000
1999-06-23	6.64	7.19	6.56	7.17	230700
1999-06-24	6.79	7.08	6.79	6.83	45900
1999-06-25	6.83	7.13	6.83	6.92	49800
1999-06-28	6.92	7.21	6.92	7.04	223200
1999-06-29	7.13	7.17	7.00	7.13	23400
1999-06-30	7.15	7.25	7.04	7.17	160200
1999-07-01	7.08	7.17	7.08	7.13	41400
1999-07-02	7.31	7.38	7.17	7.31	85500
1999-07-06	7.25	7.25	7.17	7.17	83400
1999-07-07	7.17	7.17	7.04	7.06	83400
1999-07-08	7.04	7.06	6.79	6.92	39900
1999-07-09	7.04	7.04	6.75	6.85	47100
1999-07-12	6.60	6.83	6.60	6.79	30000
1999-07-13	6.58	6.83	6.46	6.46	35100
1999-07-14	6.46	6.67	6.46	6.60	61800
1999-07-15	6.46	6.58	6.38	6.53	65400
1999-07-16	6.54	6.54	6.50	6.50	21000
1999-07-19	6.50	7.17	6.50	6.79	172200
1999-07-20	6.94	7.08	6.67	7.08	122700
1999-07-21	6.83	6.83	6.50	6.50	66000
1999-07-22	6.67	6.67	6.44	6.63	30900
1999-07-23	6.60	6.67	6.52	6.67	44700
1999-07-26	6.52	6.67	6.27	6.42	25200
1999-07-27	6.25	6.40	6.21	6.21	30600
1999-07-28	6.21	6.29	6.08	6.08	47100
1999-07-29	6.13	6.13	5.94	5.94	111300
1999-07-30	6.08	6.21	6.00	6.21	24600
1999-08-02	6.19	6.19	6.08	6.13	39900
1999-08-03	6.02	6.17	5.92	5.94	51900
1999-08-04	5.92	6.04	5.75	5.75	38400
1999-08-05	5.83	5.83	5.67	5.83	36000
1999-08-06	5.83	6.00	5.83	6.00	50700
1999-08-09	5.83	6.17	5.83	6.17	35400
1999-08-10	6.02	6.17	5.96	6.17	225300
1999-08-11	6.17	6.17	6.00	6.17	14100
1999-08-12	6.04	6.58	6.04	6.50	53700
1999-08-13	6.33	6.67	6.33	6.67	52200
1999-08-16	6.50	6.67	6.46	6.50	36600
1999-08-17	6.48	6.67	6.48	6.54	74700
1999-08-18	6.58	6.58	6.29	6.29	90300
1999-08-19	6.27	6.33	6.08	6.15	150900
1999-08-20	6.21	6.21	6.00	6.00	66000
1999-08-23	6.04	6.08	5.88	5.88	52800
1999-08-24	5.84	5.96	5.60	5.71	84000
1999-08-25	5.69	5.69	5.58	5.67	134100
1999-08-26	5.67	5.81	5.67	5.79	152700
1999-08-27	5.81	5.81	5.69	5.75	324900
1999-08-30	5.75	5.75	5.67	5.75	336600
1999-08-31	5.75	5.75	5.58	5.73	171000
1999-09-01	5.67	5.75	5.67	5.71	133800
1999-09-02	5.59	5.67	5.56	5.58	149100
1999-09-03	5.60	5.67	5.54	5.67	99000
1999-09-07	5.71	5.73	5.38	5.38	58800
1999-09-08	5.29	5.33	5.10	5.33	63000
1999-09-09	5.32	5.32	5.17	5.24	47100
1999-09-10	5.25	5.40	5.17	5.40	117300
1999-09-13	5.40	5.50	5.38	5.38	16500
1999-09-14	5.38	5.75	5.38	5.71	96000
1999-09-15	5.67	5.75	5.65	5.65	90000
1999-09-16	5.69	5.71	5.33	5.50	70800
1999-09-17	5.56	5.58	5.54	5.54	31500
1999-09-20	5.54	5.58	5.50	5.58	7200
1999-09-21	5.63	5.63	5.31	5.38	23100
1999-09-22	5.44	5.44	5.29	5.29	30000
1999-09-23	5.27	5.42	5.27	5.38	163200
1999-09-24	5.33	5.33	5.25	5.25	69600
1999-09-27	5.21	5.21	4.88	4.98	230700
1999-09-28	5.00	5.04	4.42	4.79	124200
1999-09-29	4.75	4.81	4.21	4.46	116100
1999-09-30	4.59	4.60	3.98	4.35	486600
1999-10-01	4.48	4.79	4.48	4.67	418200
1999-10-04	4.79	4.79	4.56	4.56	144900
1999-10-05	4.56	4.67	4.33	4.61	133800
1999-10-06	4.60	4.67	4.50	4.58	63900
1999-10-07	4.50	4.60	4.19	4.29	157500
1999-10-08	4.31	4.33	4.27	4.33	289200
1999-10-11	4.33	4.33	4.25	4.33	183900
1999-10-12	4.44	4.71	4.35	4.63	557400
1999-10-13	4.67	4.83	4.67	4.71	693600
1999-10-14	4.77	4.83	4.71	4.73	183300
1999-10-15	4.73	4.83	4.71	4.83	965400
1999-10-18	4.82	4.98	4.71	4.98	36900
1999-10-19	4.75	5.25	4.67	4.98	360600
1999-10-20	5.02	5.33	4.92	5.21	171900
1999-10-21	5.17	5.21	5.00	5.08	148500
1999-10-22	5.06	5.13	4.83	5.06	86400
1999-10-25	5.06	5.17	4.96	5.00	591600
1999-10-26	5.19	5.25	5.04	5.23	108000
1999-10-27	5.23	5.50	5.23	5.50	115200
1999-10-28	5.56	5.63	5.17	5.33	104700
1999-10-29	5.17	5.33	4.71	4.83	106800
1999-11-01	4.88	4.92	4.67	4.81	57900
1999-11-02	4.81	5.00	4.81	4.85	144900
1999-11-03	4.88	4.92	4.83	4.83	33000
1999-11-04	4.92	4.92	4.42	4.42	102600
1999-11-05	4.46	5.04	4.46	4.75	323700
1999-11-08	4.71	4.88	4.71	4.88	25800
1999-11-09	4.60	4.71	4.50	4.54	228000
1999-11-10	4.56	4.58	4.52	4.54	262500
1999-11-11	4.50	4.83	4.50	4.83	157500
1999-11-12	4.88	4.90	4.81	4.88	66000
1999-11-15	4.94	5.08	4.63	4.92	70500
1999-11-16	4.92	5.00	4.71	5.00	57600
1999-11-17	5.00	5.00	4.67	4.90	155400
1999-11-18	4.83	4.90	4.67	4.73	76800
1999-11-19	4.80	4.83	4.60	4.67	260100
1999-11-22	4.79	4.79	4.63	4.65	74700
1999-11-23	4.67	4.67	4.60	4.67	60000
1999-11-24	4.65	4.67	4.58	4.67	185400
1999-11-26	4.60	4.67	4.60	4.67	2100
1999-11-29	4.65	4.69	4.60	4.67	100500
1999-11-30	4.67	5.17	4.65	5.13	197100
1999-12-01	5.04	5.17	4.96	5.13	22800
1999-12-02	5.13	5.13	4.75	4.92	32700
1999-12-03	4.88	5.00	4.88	5.00	45300
1999-12-06	5.04	5.17	4.88	5.13	71100
1999-12-07	5.17	5.17	5.00	5.10	137700
1999-12-08	4.96	5.10	4.83	4.88	12900
1999-12-09	4.88	4.90	4.67	4.71	179400
1999-12-10	4.77	4.96	4.71	4.73	123600
1999-12-13	4.73	4.77	4.67	4.71	151200
1999-12-14	4.67	4.77	4.67	4.67	109200
1999-12-15	4.75	4.75	4.54	4.75	231900
1999-12-16	4.73	4.75	4.63	4.65	126900
1999-12-17	4.69	4.69	4.50	4.52	212400
1999-12-20	4.58	4.58	4.38	4.42	41700
1999-12-21	4.42	4.58	4.33	4.54	53100
1999-12-22	4.40	4.58	4.33	4.50	117300
1999-12-23	4.38	4.54	4.38	4.38	170100
1999-12-27	4.42	4.52	4.42	4.44	128100
1999-12-28	4.48	4.50	4.33	4.50	53400
1999-12-29	4.48	4.67	4.44	4.63	79200
1999-12-30	4.65	4.71	4.63	4.68	126600
1999-12-31	4.67	4.92	4.67	4.92	61800
2000-01-03	4.88	4.96	4.67	4.96	93900
2000-01-04	4.92	5.04	4.79	4.81	68100
2000-01-05	4.75	4.83	4.67	4.67	138600
2000-01-06	4.73	4.73	4.58	4.68	133800
2000-01-07	4.69	4.69	4.63	4.69	69600
2000-01-10	4.67	4.75	4.67	4.71	101400
2000-01-11	4.69	4.69	4.58	4.58	150600
2000-01-12	4.63	4.69	4.58	4.60	70200
2000-01-13	4.65	4.65	4.60	4.61	118500
2000-01-14	4.60	4.67	4.60	4.67	58200
2000-01-18	4.65	4.69	4.58	4.58	59100
2000-01-19	4.60	4.67	4.50	4.67	86400
2000-01-20	4.67	4.71	4.56	4.71	122700
2000-01-21	4.73	4.75	4.50	4.50	36600
2000-01-24	4.67	4.71	4.46	4.52	65400
2000-01-25	4.58	4.65	4.44	4.64	102600
2000-01-26	4.59	4.81	4.50	4.81	286500
2000-01-27	4.69	4.77	4.54	4.63	58200
2000-01-28	4.67	4.75	4.31	4.50	54300
2000-01-31	4.29	4.50	4.17	4.17	101400
2000-02-01	4.19	4.38	4.17	4.33	104700
2000-02-02	4.25	4.67	4.25	4.54	109800
2000-02-03	4.50	4.75	4.50	4.75	115200
2000-02-04	4.75	4.75	4.52	4.52	89100
2000-02-07	4.58	4.67	4.29	4.31	210000
2000-02-08	4.33	4.46	4.27	4.40	253200
2000-02-09	4.29	4.42	4.29	4.33	42300
2000-02-10	4.29	4.38	4.17	4.17	108600
2000-02-11	4.17	4.21	4.04	4.08	54600
2000-02-14	4.10	4.13	4.04	4.13	152100
2000-02-15	4.14	4.27	4.13	4.24	92100
2000-02-16	4.19	4.38	4.19	4.38	38100
2000-02-17	4.34	4.40	4.21	4.21	124800
2000-02-18	4.33	4.35	4.23	4.28	61500
2000-02-22	4.33	4.33	4.21	4.21	25500
2000-02-23	4.27	4.28	4.21	4.21	85800
2000-02-24	4.21	4.31	4.21	4.21	33600
2000-02-25	4.21	4.31	4.15	4.29	32100
2000-02-28	4.25	4.25	3.71	4.02	616500
2000-02-29	4.06	4.17	3.90	3.96	155400
2000-03-01	3.96	4.33	3.96	4.02	135000
2000-03-02	4.02	4.21	4.02	4.21	252600
2000-03-03	4.19	4.29	4.17	4.19	87000
2000-03-06	4.25	4.25	4.04	4.13	88800
2000-03-07	4.00	4.25	4.00	4.13	41400
2000-03-08	4.04	4.31	4.04	4.08	138300
2000-03-09	4.13	4.17	4.04	4.17	159300
2000-03-10	4.17	4.17	3.75	3.77	99300
2000-03-13	3.98	3.99	3.55	3.55	96900
2000-03-14	3.58	3.83	3.50	3.54	121800
2000-03-15	3.63	3.63	3.31	3.54	120300
2000-03-16	3.58	3.75	3.54	3.75	129300
2000-03-17	3.65	3.96	3.65	3.96	73500
2000-03-20	3.94	3.96	3.75	3.79	63900
2000-03-21	3.79	3.83	3.71	3.73	80700
2000-03-22	3.73	4.13	3.69	4.04	120000
2000-03-23	4.17	4.42	4.06	4.42	153000
2000-03-24	4.38	4.58	4.23	4.42	98400
2000-03-27	4.27	4.44	4.27	4.44	18000
2000-03-28	4.38	4.54	4.29	4.35	95100
2000-03-29	4.33	4.42	4.29	4.38	54000
2000-03-30	4.26	4.40	4.24	4.25	35100
2000-03-31	4.27	4.27	4.13	4.13	144000
2000-04-03	4.31	4.31	3.54	3.75	107100
2000-04-04	3.78	3.78	3.58	3.67	165300
2000-04-05	3.63	3.79	3.58	3.67	60600
2000-04-06	3.63	3.88	3.63	3.85	25200
2000-04-07	3.88	3.88	3.71	3.77	30900
2000-04-10	3.88	3.98	3.75	3.98	48600
2000-04-11	3.74	4.08	3.73	4.06	93900
2000-04-12	4.00	4.48	4.00	4.38	159000
2000-04-13	4.25	4.50	4.25	4.33	43800
2000-04-14	4.18	4.42	4.02	4.19	33000
2000-04-17	4.00	4.48	4.00	4.19	46800
2000-04-18	4.17	4.38	4.17	4.38	49800
2000-04-19	4.33	4.54	4.33	4.46	218400
2000-04-20	4.46	4.50	4.33	4.42	456900
2000-04-24	4.38	4.38	4.06	4.33	124800
2000-04-25	4.17	4.50	4.17	4.48	103500
2000-04-26	4.50	4.50	4.33	4.46	48600
2000-04-27	4.42	4.50	4.29	4.42	24300
2000-04-28	4.23	4.50	4.21	4.50	46500
2000-05-01	4.50	4.54	4.38	4.54	430200
2000-05-02	4.50	4.50	4.31	4.40	53100
2000-05-03	4.38	4.50	4.32	4.46	117000
2000-05-04	4.35	4.48	4.33	4.42	88500
2000-05-05	4.33	4.50	4.25	4.46	25200
2000-05-08	4.42	4.48	4.33	4.38	93900
2000-05-09	4.40	4.47	4.33	4.47	99600
2000-05-10	4.33	4.50	4.33	4.50	13500
2000-05-11	4.42	4.44	4.29	4.29	18900
2000-05-12	4.42	4.58	4.42	4.56	15300
2000-05-15	4.52	4.55	4.29	4.48	36900
2000-05-16	4.55	4.67	4.42	4.67	53100
2000-05-17	4.50	4.56	4.46	4.56	5400
2000-05-18	4.48	4.54	4.40	4.41	57000
2000-05-19	4.40	4.42	4.40	4.42	17700
2000-05-22	4.33	4.33	4.13	4.21	29100
2000-05-23	4.33	4.33	4.00	4.02	52800
2000-05-24	4.04	4.19	4.04	4.19	46200
2000-05-25	4.10	4.21	3.88	3.88	163200
2000-05-26	3.98	4.25	3.85	4.25	36300
2000-05-30	4.27	4.29	4.13	4.29	22800
2000-05-31	4.33	4.44	4.27	4.38	75900
2000-06-01	4.38	4.42	4.29	4.29	35700
2000-06-02	4.42	4.50	4.27	4.36	66300
2000-06-05	4.29	4.33	4.06	4.13	64800
2000-06-06	4.31	4.31	4.08	4.23	35700
2000-06-07	4.17	4.17	4.00	4.17	8700
2000-06-08	4.00	4.33	4.00	4.25	33900
2000-06-09	4.25	4.42	4.25	4.42	130200
2000-06-12	4.42	4.42	4.04	4.08	39300
2000-06-13	4.06	4.13	3.92	4.00	86400
2000-06-14	4.08	4.17	3.96	4.15	74400
2000-06-15	4.00	4.33	4.00	4.29	99300
2000-06-16	4.38	4.42	4.35	4.35	94800
2000-06-19	4.42	4.50	4.40	4.44	55200
2000-06-20	4.38	4.44	4.38	4.40	37800
2000-06-21	4.38	4.38	4.29	4.29	6600
2000-06-22	4.04	4.13	4.04	4.08	30900
2000-06-23	4.04	4.21	4.00	4.02	81300
2000-06-26	4.17	4.17	3.88	4.00	75600
2000-06-27	3.97	4.08	3.83	3.83	86700
2000-06-28	3.83	4.50	3.83	4.42	136500
2000-06-29	4.38	4.38	4.23	4.31	35700
2000-06-30	4.28	4.58	4.25	4.58	152100
2000-07-03	4.58	4.63	4.40	4.63	11700
2000-07-05	4.52	4.75	4.52	4.65	72900
2000-07-06	4.67	5.17	4.54	5.04	51000
2000-07-07	5.08	5.50	5.08	5.38	222600
2000-07-10	5.33	5.33	4.96	5.19	103500
2000-07-11	5.15	5.38	5.08	5.38	74100
2000-07-12	5.21	5.46	5.21	5.38	512400
2000-07-13	5.23	5.42	5.23	5.29	190500
2000-07-14	5.31	5.38	5.17	5.21	43200
2000-07-17	5.31	5.38	5.04	5.04	12300
2000-07-18	5.00	5.08	4.63	4.98	338100
2000-07-19	4.96	5.00	4.63	4.67	42900
2000-07-20	4.63	5.13	4.54	4.67	101400
2000-07-21	4.67	4.81	4.50	4.50	75000
2000-07-24	4.56	4.63	4.33	4.33	32400
2000-07-25	4.29	4.29	4.00	4.25	143100
2000-07-26	4.25	4.29	4.00	4.10	268800
2000-07-27	4.08	4.19	4.00	4.17	201000
2000-07-28	4.19	4.19	4.00	4.00	107100
2000-07-31	4.19	4.19	4.04	4.19	81000
2000-08-01	4.17	4.19	4.15	4.15	13200
2000-08-02	4.15	4.19	4.08	4.19	71700
2000-08-03	4.17	4.19	4.17	4.17	111900
2000-08-04	4.07	4.19	4.07	4.19	96900
2000-08-07	4.17	4.21	4.17	4.19	24000
2000-08-08	4.19	4.19	4.10	4.10	30600
2000-08-09	4.19	4.19	3.96	3.96	54300
2000-08-10	3.96	4.04	3.94	4.00	44100
2000-08-11	3.96	4.02	3.96	4.00	23700
2000-08-14	4.02	4.08	3.98	4.02	207000
2000-08-15	3.98	4.04	3.98	4.02	74400
2000-08-16	4.04	4.08	3.98	4.06	138600
2000-08-17	3.96	4.04	3.96	4.00	40800
2000-08-18	4.00	4.00	3.96	3.96	72300
2000-08-21	4.00	4.00	4.00	4.00	6900
2000-08-22	4.00	4.08	4.00	4.02	39600
2000-08-23	4.00	4.02	4.00	4.02	22500
2000-08-24	4.02	4.02	4.00	4.00	13200
2000-08-25	4.08	4.17	4.04	4.04	19500
2000-08-28	4.04	4.17	4.00	4.17	7200
2000-08-29	4.17	4.17	4.08	4.08	16500
2000-08-30	4.08	4.13	4.02	4.04	16800
2000-08-31	4.02	4.19	4.02	4.19	64200
2000-09-01	4.21	4.21	4.04	4.13	30900
2000-09-05	4.04	4.08	3.98	3.98	152100
2000-09-06	4.00	4.08	3.98	4.08	91200
2000-09-07	4.08	4.29	4.02	4.29	99000
2000-09-08	4.28	4.28	4.17	4.18	23700
2000-09-11	4.15	4.21	4.13	4.21	37200
2000-09-12	4.24	4.24	3.98	4.00	193200
2000-09-13	4.04	4.04	3.98	4.02	113400
2000-09-14	4.00	4.08	3.98	3.98	13500
2000-09-15	4.00	4.08	4.00	4.06	115200
2000-09-18	4.04	4.17	4.00	4.12	138000
2000-09-19	4.07	4.27	4.02	4.27	25200
2000-09-20	4.17	4.17	4.00	4.00	79200
2000-09-21	4.00	4.21	4.00	4.02	15000
2000-09-22	4.02	4.33	4.01	4.25	50400
2000-09-25	4.21	4.31	3.96	3.96	31500
2000-09-26	3.96	4.08	3.96	3.98	30600
2000-09-27	3.96	4.00	3.92	3.92	64500
2000-09-28	3.92	4.00	3.67	3.71	66900
2000-09-29	3.67	3.81	3.58	3.81	98700
2000-10-02	3.75	3.81	3.69	3.79	34800
2000-10-03	3.83	3.83	3.58	3.58	69300
2000-10-04	3.69	3.69	3.54	3.63	68400
2000-10-05	3.54	3.63	3.52	3.58	11100
2000-10-06	3.50	3.63	3.50	3.58	39000
2000-10-09	3.50	3.88	3.42	3.88	69000
2000-10-10	3.63	4.00	3.63	4.00	18000
2000-10-11	3.83	3.96	3.83	3.95	3000
2000-10-12	3.79	3.98	3.79	3.96	62400
2000-10-13	3.96	4.29	3.96	4.29	74100
2000-10-16	4.27	4.27	4.08	4.08	14400
2000-10-17	3.63	3.83	3.63	3.79	38100
2000-10-18	3.63	3.96	3.63	3.96	23100
2000-10-19	3.96	4.23	3.96	4.21	39900
2000-10-20	4.21	4.25	3.92	3.92	92400
2000-10-23	4.00	4.25	4.00	4.24	33900
2000-10-24	4.27	4.38	4.27	4.33	89100
2000-10-25	4.33	4.54	4.29	4.42	246000
2000-10-26	4.25	4.40	4.25	4.31	92400
2000-10-27	4.33	4.33	4.25	4.25	252000
2000-10-30	4.29	4.40	4.25	4.25	99900
2000-10-31	4.31	4.50	4.31	4.50	320700
2000-11-01	4.54	4.60	4.50	4.56	47700
2000-11-02	4.67	4.70	4.52	4.52	28500
2000-11-03	4.44	4.71	4.44	4.58	132000
2000-11-06	4.42	4.67	4.42	4.67	19800
2000-11-07	4.52	4.65	4.52	4.53	16500
2000-11-08	4.50	4.59	4.50	4.56	39900
2000-11-09	4.52	4.52	4.35	4.38	33300
2000-11-10	4.35	4.35	4.35	4.35	11100
2000-11-13	4.42	4.50	4.35	4.48	104100
2000-11-14	4.44	4.45	4.33	4.33	48000
2000-11-15	4.33	4.35	4.25	4.25	20100
2000-11-16	4.24	4.35	4.24	4.33	45000
2000-11-17	4.35	4.35	4.33	4.33	12300
2000-11-20	4.33	4.35	4.13	4.17	72300
2000-11-21	4.23	4.38	4.23	4.29	71100
2000-11-22	4.32	4.38	4.19	4.33	165000
2000-11-24	4.33	4.38	4.33	4.38	13200
2000-11-27	4.33	4.33	4.31	4.31	84000
2000-11-28	4.33	4.33	4.31	4.33	91800
2000-11-29	4.33	4.53	4.33	4.53	399900
2000-11-30	4.54	4.58	4.27	4.27	399000
2000-12-01	4.21	4.58	4.21	4.56	99600
2000-12-04	4.56	4.56	4.31	4.38	108600
2000-12-05	4.35	4.42	4.31	4.38	102000
2000-12-06	4.40	4.42	4.27	4.33	104700
2000-12-07	4.33	4.38	4.29	4.31	88800
2000-12-08	4.33	4.38	4.31	4.33	83100
2000-12-11	4.33	4.35	4.33	4.33	119100
2000-12-12	4.39	4.39	4.31	4.31	90300
2000-12-13	4.35	4.35	4.33	4.35	33900
2000-12-14	4.33	4.35	4.29	4.31	48900
2000-12-15	4.33	4.35	4.29	4.29	84300
2000-12-18	4.35	4.35	4.23	4.27	66300
2000-12-19	4.35	4.35	4.21	4.27	118800
2000-12-20	4.33	4.35	4.27	4.33	75300
2000-12-21	4.33	4.35	4.33	4.35	49800
2000-12-22	4.35	4.42	4.35	4.42	77100
2000-12-26	4.42	4.44	4.25	4.25	84900
2000-12-27	4.35	4.67	4.33	4.67	134700
2000-12-28	4.52	4.67	4.52	4.67	41100
2000-12-29	4.60	4.67	4.42	4.42	69300
2001-01-02	4.42	4.50	4.13	4.33	66600
2001-01-03	4.33	4.67	4.33	4.67	70500
2001-01-04	4.58	4.94	4.50	4.92	239100
2001-01-05	4.67	5.00	4.67	4.94	78900
2001-01-08	4.81	4.92	4.71	4.83	65400
2001-01-09	4.75	4.77	4.56	4.60	13200
2001-01-10	4.54	4.83	4.54	4.83	101100
2001-01-11	4.67	4.92	4.67	4.69	6300
2001-01-12	4.67	4.92	4.63	4.88	16200
2001-01-16	4.63	4.98	4.63	4.98	68700
2001-01-17	4.90	5.00	4.85	4.92	177000
2001-01-18	4.81	5.00	4.79	4.96	106800
2001-01-19	4.79	4.88	4.42	4.46	57300
2001-01-22	4.46	4.71	4.17	4.33	52200
2001-01-23	4.35	4.58	4.35	4.58	106800
2001-01-24	4.46	4.65	4.44	4.65	21300
2001-01-25	4.70	4.70	4.48	4.69	51900
2001-01-26	4.58	4.69	4.58	4.69	59700
2001-01-29	4.67	4.69	4.65	4.67	116400
2001-01-30	4.59	4.75	4.59	4.60	135600
2001-01-31	4.60	4.73	4.54	4.71	52200
2001-02-01	4.54	4.75	4.52	4.63	27900
2001-02-02	4.63	4.63	4.50	4.50	117300
2001-02-05	4.50	4.63	4.50	4.63	45900
2001-02-06	4.67	4.67	4.50	4.67	105900
2001-02-07	4.50	4.83	4.50	4.83	124200
2001-02-08	4.67	4.75	4.67	4.71	40800
2001-02-09	4.83	4.83	4.50	4.50	12300
2001-02-12	4.50	4.67	4.50	4.63	30000
2001-02-13	4.62	4.71	4.62	4.67	37800
2001-02-14	4.67	4.67	4.63	4.63	23700
2001-02-15	4.60	4.69	4.50	4.50	114300
2001-02-16	4.46	4.65	4.46	4.65	12300
2001-02-20	4.63	4.75	4.54	4.69	36600
2001-02-21	4.46	4.63	4.44	4.59	24000
2001-02-22	4.54	4.67	4.54	4.63	20700
2001-02-23	4.52	4.71	4.50	4.71	31500
2001-02-26	4.60	4.70	4.52	4.67	13500
2001-02-27	4.50	4.75	4.50	4.73	38100
2001-02-28	4.71	4.79	4.69	4.79	51600
2001-03-01	4.76	4.79	4.63	4.77	30900
2001-03-02	4.76	4.98	4.71	4.92	36900
2001-03-05	4.88	4.96	4.88	4.88	75900
2001-03-06	4.88	4.98	4.81	4.83	145800
2001-03-07	4.85	5.15	4.85	5.04	247500
2001-03-08	4.92	4.98	4.46	4.46	24900
2001-03-09	4.46	5.17	4.46	5.08	134400
2001-03-12	4.88	4.94	4.67	4.75	72300
2001-03-13	4.75	4.92	4.75	4.85	36300
2001-03-14	4.83	4.92	4.83	4.83	81000
2001-03-15	4.83	4.92	4.83	4.83	101700
2001-03-16	4.79	4.88	4.79	4.83	148500
2001-03-19	4.85	4.85	4.71	4.83	41700
2001-03-20	4.83	4.96	4.81	4.92	68400
2001-03-21	4.81	5.00	4.81	4.88	15300
2001-03-22	4.83	5.00	4.58	4.98	28500
2001-03-23	4.98	5.04	4.85	5.02	96600
2001-03-26	5.04	5.17	5.02	5.17	113100
2001-03-27	5.06	5.16	4.96	5.13	808800
2001-03-28	5.06	5.08	4.92	5.00	179700
2001-03-29	5.08	5.25	5.08	5.17	208800
2001-03-30	5.10	5.29	5.02	5.04	140100
2001-04-02	5.09	5.33	5.00	5.04	47700
2001-04-03	5.02	5.33	5.00	5.33	23100
2001-04-04	5.08	5.25	5.06	5.25	69300
2001-04-05	5.13	5.33	5.13	5.26	54600
2001-04-06	5.31	5.31	4.98	4.98	24900
2001-04-09	5.00	5.07	4.83	4.99	13200
2001-04-10	4.73	5.08	4.73	5.08	69900
2001-04-11	5.05	5.33	5.05	5.13	20100
2001-04-12	5.13	5.33	5.09	5.33	88800
2001-04-16	5.20	5.35	5.20	5.35	57600
2001-04-17	5.36	5.37	5.30	5.30	45000
2001-04-18	5.27	5.50	4.50	4.53	124800
2001-04-19	4.49	4.82	4.49	4.75	41100
2001-04-20	4.73	4.77	4.68	4.75	39300
2001-04-23	4.68	4.80	4.52	4.52	114900
2001-04-24	4.65	4.97	4.65	4.85	79800
2001-04-25	4.88	4.97	4.82	4.97	36600
2001-04-26	4.82	5.10	4.82	5.06	79200
2001-04-27	5.10	5.10	5.00	5.08	176400
2001-04-30	5.10	5.50	5.01	5.47	90300
2001-05-01	5.35	5.49	5.35	5.45	34500
2001-05-02	5.38	5.50	5.38	5.43	36900
2001-05-03	5.38	5.45	5.33	5.37	48300
2001-05-04	5.37	5.48	5.35	5.48	23100
2001-05-07	5.22	5.47	5.22	5.43	42300
2001-05-08	5.43	5.51	5.37	5.51	144600
2001-05-09	5.53	5.58	5.45	5.58	30300
2001-05-10	5.60	5.68	5.58	5.66	15600
2001-05-11	5.65	5.65	5.47	5.47	51000
2001-05-14	5.65	5.66	5.50	5.66	60900
2001-05-15	5.50	6.00	5.50	5.98	310500
2001-05-16	6.00	6.49	5.98	6.37	158400
2001-05-17	6.25	6.33	6.02	6.20	76200
2001-05-18	6.15	6.28	6.13	6.13	77100
2001-05-21	6.13	6.17	6.07	6.17	42000
2001-05-22	6.12	6.47	6.12	6.43	125700
2001-05-23	6.39	6.50	6.38	6.47	185100
2001-05-24	6.33	6.48	6.33	6.48	91800
2001-05-25	6.44	7.24	6.44	6.50	463800
2001-05-29	6.49	6.50	6.33	6.47	53700
2001-05-30	6.42	6.49	6.33	6.35	108900
2001-05-31	6.34	6.97	6.34	6.55	236400
2001-06-01	6.58	6.78	6.58	6.77	47700
2001-06-04	6.59	6.59	6.47	6.50	102000
2001-06-05	6.48	6.60	6.40	6.60	96300
2001-06-06	6.62	6.62	6.42	6.52	120000
2001-06-07	6.42	6.53	6.42	6.47	73800
2001-06-08	6.46	6.48	6.41	6.42	176100
2001-06-11	6.43	6.50	6.38	6.38	189300
2001-06-12	6.38	6.50	6.38	6.47	158400
2001-06-13	6.38	6.47	6.38	6.47	11400
2001-06-14	6.38	6.47	6.38	6.39	134700
2001-06-15	6.42	6.47	6.17	6.17	116700
2001-06-18	6.17	6.33	6.17	6.20	156600
2001-06-19	6.23	6.25	6.18	6.22	48000
2001-06-20	6.20	6.42	6.20	6.42	53400
2001-06-21	6.37	6.76	6.37	6.67	212100
2001-06-22	6.65	6.83	6.65	6.70	72600
2001-06-25	6.67	6.67	6.17	6.30	67800
2001-06-26	6.27	6.55	6.17	6.50	121500
2001-06-27	6.37	6.65	6.37	6.61	29100
2001-06-28	6.50	6.81	6.50	6.70	38400
2001-06-29	6.67	7.53	6.67	7.50	302700
2001-07-02	7.33	7.50	6.63	6.68	133800
2001-07-03	6.90	6.90	6.55	6.58	51000
2001-07-05	6.57	6.75	6.33	6.40	39600
2001-07-06	6.40	6.67	6.30	6.66	64200
2001-07-09	6.66	6.74	6.58	6.73	14100
2001-07-10	6.50	6.91	6.43	6.74	357900
2001-07-11	6.74	6.76	6.59	6.67	125400
2001-07-12	6.68	6.94	6.68	6.87	301500
2001-07-13	6.75	6.90	6.75	6.86	23400
2001-07-16	6.87	6.88	6.75	6.82	33000
2001-07-17	6.82	6.95	6.78	6.95	52500
2001-07-18	6.88	7.12	6.83	7.12	41100
2001-07-19	7.15	7.15	7.00	7.10	41700
2001-07-20	7.08	7.18	7.00	7.18	46200
2001-07-23	7.04	7.17	7.04	7.16	65400
2001-07-24	7.07	7.20	6.80	6.82	83400
2001-07-25	6.83	7.17	6.83	7.02	33600
2001-07-26	6.97	7.13	6.96	7.13	60300
2001-07-27	6.93	7.13	6.50	6.58	24900
2001-07-30	6.50	6.63	6.50	6.63	171900
2001-07-31	6.52	6.67	6.52	6.54	90600
2001-08-01	6.65	6.67	6.52	6.58	681300
2001-08-02	6.52	6.55	6.35	6.44	81900
2001-08-03	6.49	6.53	6.30	6.31	106500
2001-08-06	6.42	6.55	6.30	6.33	16200
2001-08-07	6.32	6.48	6.32	6.48	231000
2001-08-08	6.44	6.48	6.27	6.30	58200
2001-08-09	6.35	6.50	6.18	6.50	48000
2001-08-10	6.15	6.50	6.00	6.50	76800
2001-08-13	6.37	6.66	6.37	6.66	42600
2001-08-14	6.64	6.71	6.58	6.71	305400
2001-08-15	6.59	7.20	6.59	7.17	31500
2001-08-16	7.11	7.33	7.00	7.26	78300
2001-08-17	7.17	7.73	7.17	7.63	131700
2001-08-20	7.62	7.78	7.40	7.67	56400
2001-08-21	7.67	7.68	7.33	7.53	39900
2001-08-22	7.25	7.28	7.12	7.17	42000
2001-08-23	7.17	7.23	7.17	7.20	42600
2001-08-24	7.23	7.33	7.09	7.17	48300
2001-08-27	7.17	7.25	7.08	7.21	35700
2001-08-28	7.11	7.25	7.11	7.18	50100
2001-08-29	7.23	7.23	6.98	6.98	231000
2001-08-30	7.08	7.10	6.95	6.98	55800
2001-08-31	6.95	7.00	6.67	7.00	333300
2001-09-04	7.00	7.00	6.70	6.70	212100
2001-09-05	6.76	6.77	6.57	6.61	126300
2001-09-06	6.58	6.67	6.30	6.32	53400
2001-09-07	6.28	6.28	5.78	5.83	81900
2001-09-10	5.80	5.97	5.00	5.08	73500
2001-09-17	5.08	5.08	4.63	4.75	85200
2001-09-18	4.71	4.95	4.67	4.90	86700
2001-09-19	5.00	5.02	4.68	4.85	80700
2001-09-20	4.68	4.92	4.63	4.72	318000
2001-09-21	4.68	4.88	4.68	4.74	99000
2001-09-24	4.73	5.61	4.73	5.61	103500
2001-09-25	5.62	6.07	5.62	6.07	96900
2001-09-26	6.07	6.47	6.06	6.31	63900
2001-09-27	6.31	6.32	6.17	6.31	54000
2001-09-28	6.33	6.47	6.23	6.34	324300
2001-10-01	6.33	6.41	6.22	6.34	89100
2001-10-02	6.36	6.37	6.33	6.34	80100
2001-10-03	6.33	6.40	6.32	6.37	96600
2001-10-04	6.32	6.50	6.32	6.37	188100
2001-10-05	6.37	6.37	5.95	6.08	41400
2001-10-08	6.00	6.37	6.00	6.30	129900
2001-10-09	6.27	6.35	6.23	6.25	190200
2001-10-10	6.30	6.35	6.24	6.33	383100
2001-10-11	6.32	6.33	6.15	6.20	30600
2001-10-12	6.26	6.35	6.03	6.35	43200
2001-10-15	6.16	6.67	6.03	6.67	91500
2001-10-16	6.44	6.50	6.33	6.42	200100
2001-10-17	6.37	6.40	6.17	6.17	37500
2001-10-18	6.16	6.17	5.63	5.63	26400
2001-10-19	5.63	5.87	5.53	5.85	30900
2001-10-22	5.73	5.78	5.67	5.70	27300
2001-10-23	5.68	5.83	5.53	5.53	49500
2001-10-24	5.52	5.77	5.52	5.73	25500
2001-10-25	5.73	6.00	5.69	5.97	78900
2001-10-26	6.00	6.00	5.96	5.96	23400
2001-10-29	5.88	6.00	5.62	5.62	33600
2001-10-30	5.59	5.73	5.40	5.40	42000
2001-10-31	5.49	5.67	5.44	5.66	24000
2001-11-01	5.60	6.00	5.57	6.00	27000
2001-11-02	6.00	6.00	5.86	5.86	72000
2001-11-05	6.04	6.12	5.92	5.94	101700
2001-11-06	5.92	6.08	5.92	6.08	73200
2001-11-07	6.03	6.08	5.97	6.00	32100
2001-11-08	6.07	6.13	5.98	5.98	23700
2001-11-09	6.05	6.07	5.92	6.07	6000
2001-11-12	6.01	6.06	5.93	6.00	48000
2001-11-13	6.03	6.05	6.00	6.02	119700
2001-11-14	6.05	6.13	6.03	6.08	73200
2001-11-15	6.04	6.08	6.00	6.03	63900
2001-11-16	6.05	6.37	6.03	6.30	375600
2001-11-19	6.25	6.39	6.25	6.35	299100
2001-11-20	6.36	6.43	6.33	6.36	437100
2001-11-21	6.35	6.40	6.35	6.37	423600
2001-11-23	6.43	6.67	6.43	6.67	28200
2001-11-26	6.63	6.85	6.62	6.67	314100
2001-11-27	6.80	6.80	6.52	6.62	34500
2001-11-28	6.44	6.63	6.11	6.11	49800
2001-11-29	6.10	6.15	5.62	5.72	72900
2001-11-30	5.62	5.90	5.60	5.90	167400
2001-12-03	5.95	6.12	5.95	6.04	43200
2001-12-04	6.00	6.20	6.00	6.17	15600
2001-12-05	6.23	6.72	6.10	6.64	82200
2001-12-06	6.67	6.75	6.65	6.75	188400
2001-12-07	6.75	6.92	6.65	6.68	452400
2001-12-10	6.79	6.83	6.64	6.70	157200
2001-12-11	6.67	6.70	6.00	6.06	131700
2001-12-12	6.07	6.15	6.04	6.07	200700
2001-12-13	6.07	6.39	6.03	6.30	87600
2001-12-14	6.33	6.67	6.30	6.67	148500
2001-12-17	6.67	7.00	6.53	6.99	151200
2001-12-18	6.92	6.95	6.72	6.80	107400
2001-12-19	6.72	6.83	6.71	6.75	191400
2001-12-20	6.77	6.83	6.73	6.73	97200
2001-12-21	6.73	6.92	6.73	6.92	344400
2001-12-24	6.93	7.00	6.82	7.00	12300
2001-12-26	7.00	7.04	6.94	7.02	71400
2001-12-27	7.02	7.17	6.96	7.17	231900
2001-12-28	7.17	7.17	6.90	6.92	154500
2001-12-31	6.92	7.00	6.92	6.98	123900
2002-01-02	6.93	7.09	6.85	7.00	85800
2002-01-03	7.06	7.07	6.82	7.00	107700
2002-01-04	7.00	7.03	6.80	6.95	76800
2002-01-07	7.00	7.14	6.93	7.01	49500
2002-01-08	7.00	7.33	6.95	7.33	54000
2002-01-09	7.33	7.33	7.24	7.33	22500
2002-01-10	7.24	7.24	6.79	6.95	57300
2002-01-11	6.79	6.96	6.79	6.90	109200
2002-01-14	6.86	7.00	6.86	6.88	270000
2002-01-15	6.93	6.93	6.83	6.88	95400
2002-01-16	6.85	7.11	6.83	7.05	87900
2002-01-17	7.08	7.08	6.97	7.08	34200
2002-01-18	6.97	7.00	6.78	6.79	38400
2002-01-22	6.82	7.00	6.80	6.82	59400
2002-01-23	6.83	7.03	6.80	6.97	83400
2002-01-24	6.97	7.00	6.88	6.88	28500
2002-01-25	6.94	7.00	6.87	6.92	55200
2002-01-28	6.90	7.01	6.75	6.84	343500
2002-01-29	7.16	7.23	6.90	7.12	144000
2002-01-30	7.23	7.29	7.20	7.28	229500
2002-01-31	7.24	7.28	7.00	7.28	330300
2002-02-01	7.20	7.33	7.20	7.22	730500
2002-02-04	7.20	7.32	7.20	7.23	730800
2002-02-05	7.23	7.26	7.13	7.23	1195500
2002-02-06	7.25	7.28	7.20	7.27	576000
2002-02-07	7.20	7.50	7.20	7.47	680400
2002-02-08	7.50	7.67	7.43	7.50	382800
2002-02-11	7.66	8.12	7.43	7.79	324600
2002-02-12	7.77	7.88	7.65	7.81	85200
2002-02-13	7.30	7.55	7.00	7.35	1209900
2002-02-14	7.76	7.76	7.45	7.45	693000
2002-02-15	7.64	7.82	7.44	7.53	389700
2002-02-19	7.38	7.43	7.19	7.29	570300
2002-02-20	7.28	7.37	7.13	7.35	495600
2002-02-21	7.37	7.53	7.29	7.46	210000
2002-02-22	7.47	7.80	7.46	7.74	144900
2002-02-25	7.83	7.87	7.73	7.85	237600
2002-02-26	7.85	7.92	7.67	7.87	189900
2002-02-27	7.93	7.98	7.83	7.95	372000
2002-02-28	7.94	7.99	7.55	7.58	301800
2002-03-01	7.67	7.74	7.18	7.71	372300
2002-03-04	7.71	7.75	7.53	7.62	249600
2002-03-05	7.65	7.95	7.54	7.82	154800
2002-03-06	7.67	7.88	7.67	7.85	333300
2002-03-07	7.90	7.95	7.80	7.87	516600
2002-03-08	7.90	8.23	7.88	8.11	339300
2002-03-11	8.50	8.50	8.04	8.04	408600
2002-03-12	8.04	8.16	7.90	7.96	247200
2002-03-13	8.00	8.00	7.89	8.00	171000
2002-03-14	7.99	8.17	7.92	8.17	97500
2002-03-15	8.08	8.22	7.93	8.10	196500
2002-03-18	8.10	8.57	8.03	8.50	443700
2002-03-19	8.53	8.82	8.49	8.76	349200
2002-03-20	8.77	8.79	8.58	8.58	187800
2002-03-21	8.64	8.64	8.40	8.57	93600
2002-03-22	8.64	8.67	8.35	8.35	106500
2002-03-25	8.45	8.55	8.15	8.27	109200
2002-03-26	8.22	8.41	8.14	8.36	146100
2002-03-27	8.36	8.36	8.12	8.21	130500
2002-03-28	8.25	8.43	7.86	7.96	262800
2002-04-01	7.88	8.07	7.39	8.06	203400
2002-04-02	8.00	8.07	7.87	7.96	38100
2002-04-03	8.07	8.28	8.00	8.16	96600
2002-04-04	8.23	8.45	8.23	8.39	111600
2002-04-05	8.36	8.45	8.00	8.00	118500
2002-04-08	8.00	8.30	7.93	8.30	55800
2002-04-09	8.19	8.54	8.19	8.50	78000
2002-04-10	8.50	8.58	8.46	8.46	105300
2002-04-11	8.52	8.60	8.19	8.27	116400
2002-04-12	8.43	8.50	8.11	8.34	121500
2002-04-15	8.25	8.47	8.19	8.43	354000
2002-04-16	8.47	8.65	8.10	8.43	147900
2002-04-17	8.38	8.43	7.93	8.15	231000
2002-04-18	8.33	8.33	8.24	8.25	104100
2002-04-19	8.25	8.33	8.20	8.25	92700
2002-04-22	8.31	8.32	8.22	8.25	319200
2002-04-23	8.23	8.23	8.20	8.23	154200
2002-04-24	8.23	8.23	8.21	8.21	230700
2002-04-25	8.22	8.22	8.17	8.21	286800
2002-04-26	8.17	8.24	8.17	8.20	280500
2002-04-29	8.22	8.32	8.21	8.28	221400
2002-04-30	8.29	8.34	8.23	8.33	278700
2002-05-01	8.30	8.35	8.27	8.35	100500
2002-05-02	8.35	8.73	8.35	8.58	515700
2002-05-03	8.65	8.91	8.65	8.86	510300
2002-05-06	8.88	9.27	8.88	8.95	555300
2002-05-07	9.05	9.08	8.87	8.92	302700
2002-05-08	9.00	9.03	8.82	8.83	220800
2002-05-09	8.79	8.95	8.38	8.58	197400
2002-05-10	8.35	8.59	8.35	8.53	220800
2002-05-13	8.53	8.53	8.20	8.37	181200
2002-05-14	8.37	8.52	8.29	8.52	174900
2002-05-15	8.51	8.57	8.23	8.57	298800
2002-05-16	8.57	8.58	8.35	8.52	276600
2002-05-17	8.55	8.74	8.45	8.65	312300
2002-05-20	8.65	8.65	8.50	8.63	82800
2002-05-21	8.65	8.65	8.08	8.23	234600
2002-05-22	8.09	8.53	8.02	8.53	133800
2002-05-23	8.54	8.85	8.40	8.70	104700
2002-05-24	8.71	8.87	8.67	8.78	191100
2002-05-28	8.80	8.80	8.40	8.67	265200
2002-05-29	8.80	8.82	8.46	8.66	342000
2002-05-30	8.43	8.60	8.20	8.46	67200
2002-05-31	8.43	8.43	8.10	8.22	375300
2002-06-03	8.18	8.33	8.18	8.26	436500
2002-06-04	8.27	8.40	8.05	8.30	275100
2002-06-05	8.23	8.23	7.83	7.83	572400
2002-06-06	7.97	8.09	7.61	7.82	206100
2002-06-07	7.83	7.84	7.34	7.82	180900
2002-06-10	7.81	7.96	7.70	7.79	132000
2002-06-11	7.92	7.97	7.71	7.93	104100
2002-06-12	7.97	7.97	7.67	7.88	60600
2002-06-13	7.87	7.87	7.67	7.67	128400
2002-06-14	7.16	7.66	6.93	7.50	281400
2002-06-17	7.37	7.81	6.86	7.73	406800
2002-06-18	7.72	7.82	7.59	7.67	127800
2002-06-19	7.75	7.85	7.52	7.80	175200
2002-06-20	7.59	7.89	7.13	7.24	276300
2002-06-21	7.14	7.63	7.13	7.50	482700
2002-06-24	7.33	7.53	7.31	7.53	287100
2002-06-25	7.39	7.80	7.39	7.64	465300
2002-06-26	6.97	7.93	6.97	7.67	329400
2002-06-27	7.87	8.05	7.68	7.75	419100
2002-06-28	7.95	8.09	7.65	7.81	678000
2002-07-01	7.89	8.15	7.77	8.06	518100
2002-07-02	7.87	8.02	7.45	7.74	286800
2002-07-03	7.75	7.92	7.52	7.54	129300
2002-07-05	7.57	7.98	7.57	7.94	88200
2002-07-08	7.88	7.88	7.61	7.61	175200
2002-07-09	7.58	7.75	7.51	7.61	107700
2002-07-10	7.68	7.68	7.38	7.42	78000
2002-07-11	7.45	7.48	6.82	7.13	393000
2002-07-12	6.96	7.22	6.82	7.08	106500
2002-07-15	7.10	7.10	6.76	7.08	288300
2002-07-16	6.97	6.97	6.27	6.40	512700
2002-07-17	6.45	6.72	6.28	6.44	463800
2002-07-18	6.39	6.58	6.20	6.32	309900
2002-07-19	6.32	6.32	5.85	5.98	205500
2002-07-22	5.83	6.11	5.80	5.84	378600
2002-07-23	5.83	6.01	5.82	5.91	412500
2002-07-24	5.89	6.24	5.83	6.22	331200
2002-07-25	5.92	6.22	5.91	6.10	318000
2002-07-26	6.17	6.22	6.06	6.13	187500
2002-07-29	6.17	6.47	6.15	6.47	462600
2002-07-30	6.50	6.50	6.22	6.27	461400
2002-07-31	6.31	6.46	6.17	6.33	198900
2002-08-01	6.52	6.56	6.07	6.43	378000
2002-08-02	6.18	6.37	6.05	6.28	159600
2002-08-05	6.07	6.45	6.05	6.17	229800
2002-08-06	6.15	6.39	6.05	6.31	355500
2002-08-07	6.21	6.60	6.15	6.45	267900
2002-08-08	6.33	6.56	6.23	6.44	129600
2002-08-09	6.50	6.50	6.25	6.29	112200
2002-08-12	6.29	6.33	6.17	6.26	239100
2002-08-13	6.17	6.33	6.04	6.04	50700
2002-08-14	6.33	6.34	6.00	6.33	81000
2002-08-15	6.33	6.67	6.29	6.37	86400
2002-08-16	6.37	6.78	6.28	6.48	164100
2002-08-19	6.77	7.02	6.44	6.54	147300
2002-08-20	6.60	6.78	6.33	6.55	163200
2002-08-21	6.65	6.98	6.61	6.98	167100
2002-08-22	6.93	6.93	6.34	6.44	200400
2002-08-23	6.35	6.51	6.25	6.29	204000
2002-08-26	6.22	6.51	6.04	6.51	141000
2002-08-27	6.55	6.55	6.27	6.35	62100
2002-08-28	6.18	6.35	6.17	6.19	67800
2002-08-29	6.31	6.69	5.97	6.63	135300
2002-08-30	6.72	6.82	6.47	6.74	159000
2002-09-03	6.67	6.76	6.43	6.67	157800
2002-09-04	6.73	6.73	6.60	6.71	112800
2002-09-05	6.73	6.73	6.56	6.60	109800
2002-09-06	6.67	6.67	6.31	6.49	206700
2002-09-09	6.50	6.54	6.38	6.48	87300
2002-09-10	6.50	6.55	6.32	6.55	149100
2002-09-11	6.56	6.56	6.30	6.38	61500
2002-09-12	6.38	6.52	6.16	6.42	168300
2002-09-13	6.42	6.45	6.28	6.30	176400
2002-09-16	6.33	6.43	6.30	6.33	69300
2002-09-17	6.43	6.50	6.25	6.34	422100
2002-09-18	6.34	6.44	6.32	6.32	42000
2002-09-19	6.43	6.43	6.25	6.25	242100
2002-09-20	6.42	6.48	6.16	6.17	248100
2002-09-23	6.14	6.34	6.11	6.18	111300
2002-09-24	6.12	6.33	5.90	5.90	217800
2002-09-25	5.97	6.27	5.97	6.14	193800
2002-09-26	6.23	6.34	6.16	6.34	145200
2002-09-27	6.30	6.33	6.04	6.17	181200
2002-09-30	6.04	6.28	5.90	6.27	111000
2002-10-01	6.27	6.41	6.19	6.38	242100
2002-10-02	6.41	6.41	5.93	5.99	320400
2002-10-03	6.07	6.20	5.51	6.10	312600
2002-10-04	6.05	6.14	5.88	5.93	132900
2002-10-07	6.16	6.16	5.78	5.83	204600
2002-10-08	5.90	5.90	5.67	5.73	204900
2002-10-09	5.67	5.72	5.30	5.36	342600
2002-10-10	5.53	5.63	5.30	5.56	330600
2002-10-11	5.54	5.77	5.54	5.60	247500
2002-10-14	5.56	5.61	5.45	5.50	115200
2002-10-15	5.58	5.85	5.48	5.78	364200
2002-10-16	5.74	5.80	5.61	5.69	163200
2002-10-17	5.70	5.97	5.60	5.87	257100
2002-10-18	5.87	5.89	5.58	5.62	134400
2002-10-21	5.69	5.85	5.61	5.79	138300
2002-10-22	5.65	5.94	5.65	5.86	261300
2002-10-23	5.90	6.19	5.83	6.13	219600
2002-10-24	5.97	6.17	5.67	6.11	495900
2002-10-25	6.00	6.22	6.00	6.22	100500
2002-10-28	6.21	6.33	6.17	6.17	144900
2002-10-29	6.14	6.17	5.92	6.03	96900
2002-10-30	6.19	6.37	5.87	6.05	217200
2002-10-31	6.05	6.05	5.85	5.96	190200
2002-11-01	6.03	6.08	5.77	6.00	182700
2002-11-04	6.08	6.33	5.93	6.32	159600
2002-11-05	6.33	6.40	6.13	6.40	327600
2002-11-06	6.30	6.50	6.16	6.49	64800
2002-11-07	6.50	6.56	6.30	6.39	82200
2002-11-08	6.24	6.45	6.14	6.21	25800
2002-11-11	6.45	6.45	6.07	6.24	28200
2002-11-12	6.23	6.32	6.09	6.23	98100
2002-11-13	6.14	6.50	6.14	6.50	102600
2002-11-14	6.50	6.59	6.38	6.50	153300
2002-11-15	6.37	6.54	6.33	6.33	108600
2002-11-18	6.24	6.41	6.24	6.31	73800
2002-11-19	6.29	6.36	6.22	6.25	120900
2002-11-20	6.17	6.67	6.17	6.52	157500
2002-11-21	6.32	6.67	6.32	6.67	164700
2002-11-22	6.48	6.67	6.48	6.62	129000
2002-11-25	6.67	6.67	6.47	6.65	61500
2002-11-26	6.66	6.66	6.49	6.61	25500
2002-11-27	6.46	7.08	6.42	7.03	193200
2002-11-29	7.05	7.24	7.00	7.17	91200
2002-12-02	7.17	7.26	7.03	7.18	181500
2002-12-03	7.17	7.25	6.77	7.04	147300
2002-12-04	7.03	7.24	7.03	7.14	151500
2002-12-05	7.23	7.23	7.00	7.14	46500
2002-12-06	6.96	7.14	6.85	7.00	179100
2002-12-09	6.88	7.02	6.88	6.91	139500
2002-12-10	6.88	7.35	6.88	7.33	338100
2002-12-11	7.32	7.35	7.12	7.20	70500
2002-12-12	7.21	7.38	7.09	7.33	96000
2002-12-13	7.33	7.33	7.06	7.08	63600
2002-12-16	7.24	7.33	7.04	7.32	216000
2002-12-17	7.15	7.34	7.01	7.33	175200
2002-12-18	7.33	7.35	7.08	7.10	84000
2002-12-19	7.09	7.35	7.02	7.30	138900
2002-12-20	7.33	7.33	6.95	7.08	319800
2002-12-23	6.97	7.28	6.97	7.11	93000
2002-12-24	7.05	7.05	6.92	7.03	43500
2002-12-26	7.08	7.10	6.99	7.08	71400
2002-12-27	6.95	7.10	6.95	7.04	87900
2002-12-30	6.95	7.08	6.93	6.95	122400
2002-12-31	7.00	7.17	6.90	7.11	408600
2003-01-02	7.20	7.28	7.05	7.20	98400
2003-01-03	7.19	7.30	7.07	7.16	186000
2003-01-06	7.10	7.31	7.10	7.20	65400
2003-01-07	7.13	7.33	6.96	7.16	93600
2003-01-08	7.08	7.16	6.94	6.96	102000
2003-01-09	7.04	7.04	6.94	6.97	102300
2003-01-10	7.05	7.08	6.83	6.83	84600
2003-01-13	6.92	7.04	6.81	7.02	168000
2003-01-14	7.02	7.03	7.00	7.02	46500
2003-01-15	6.91	7.09	6.91	7.02	260100
2003-01-16	7.09	7.15	6.90	7.07	68400
2003-01-17	6.95	7.15	6.95	7.10	52200
2003-01-21	6.90	7.02	6.90	6.98	368700
2003-01-22	6.90	6.90	6.75	6.78	253800
2003-01-23	6.90	7.17	6.82	7.06	82800
2003-01-24	7.13	7.13	6.63	6.63	174000
2003-01-27	6.70	6.79	6.46	6.46	219600
2003-01-28	6.65	6.65	5.43	6.54	628500
2003-01-29	6.32	6.56	6.29	6.29	194700
2003-01-30	6.49	6.49	6.00	6.17	306000
2003-01-31	6.15	6.29	6.12	6.29	134400
2003-02-03	6.13	6.27	6.01	6.15	163500
2003-02-04	6.01	6.23	5.99	6.22	237600
2003-02-05	6.29	6.29	6.00	6.12	130800
2003-02-06	6.17	6.17	5.89	5.90	113100
2003-02-07	6.02	6.13	5.98	5.98	143400
2003-02-10	5.93	6.11	5.77	5.90	273900
2003-02-11	5.83	6.20	5.83	6.05	105000
2003-02-12	6.01	6.24	6.01	6.10	107400
2003-02-13	6.00	6.41	6.00	6.39	144900
2003-02-14	6.32	6.61	6.31	6.51	240000
2003-02-18	6.51	6.53	5.58	5.98	579600
2003-02-19	5.84	5.85	5.57	5.62	454200
2003-02-20	5.55	5.70	5.44	5.68	361500
2003-02-21	5.67	5.78	5.63	5.71	242100
2003-02-24	5.79	5.92	5.52	5.65	236100
2003-02-25	5.53	5.73	5.53	5.73	172500
2003-02-26	5.70	5.70	5.49	5.53	85500
2003-02-27	5.59	5.90	5.53	5.71	122700
2003-02-28	5.73	5.92	5.49	5.70	133800
2003-03-03	5.68	5.80	5.56	5.59	86400
2003-03-04	5.65	5.76	5.44	5.50	155100
2003-03-05	5.44	5.45	5.28	5.39	171600
2003-03-06	5.50	5.50	5.29	5.31	326100
2003-03-07	5.30	5.36	5.25	5.32	330000
2003-03-10	5.36	5.36	5.15	5.15	148500
2003-03-11	5.12	5.33	5.07	5.17	191400
2003-03-12	5.12	5.20	5.10	5.15	59700
2003-03-13	5.10	5.17	5.08	5.17	104700
2003-03-14	5.20	5.20	5.04	5.08	183000
2003-03-17	5.31	5.32	5.00	5.18	233700
2003-03-18	5.18	5.49	5.11	5.47	242700
2003-03-19	5.42	5.45	5.39	5.42	54600
2003-03-20	5.37	5.38	5.22	5.37	115800
2003-03-21	5.38	5.61	5.21	5.56	168300
2003-03-24	5.45	5.51	5.33	5.33	128700
2003-03-25	5.34	5.38	5.23	5.31	174000
2003-03-26	5.33	5.43	5.26	5.32	132600
2003-03-27	5.27	5.36	5.25	5.33	91800
2003-03-28	5.35	5.38	5.31	5.32	39300
2003-03-31	5.27	5.27	5.14	5.17	85800
2003-04-01	5.23	5.53	5.14	5.50	220500
2003-04-02	5.51	5.59	5.36	5.52	134700
2003-04-03	5.52	5.65	5.45	5.46	81900
2003-04-04	5.76	5.77	5.44	5.46	55200
2003-04-07	5.61	5.69	5.44	5.63	61800
2003-04-08	5.50	5.96	5.50	5.89	209100
2003-04-09	5.88	5.96	5.67	5.76	164700
2003-04-10	5.87	5.87	5.46	5.77	100800
2003-04-11	5.86	5.98	5.49	5.65	129300
2003-04-14	5.60	5.61	5.55	5.57	63300
2003-04-15	5.51	5.68	5.43	5.64	264300
2003-04-16	5.58	5.87	5.31	5.33	163200
2003-04-17	5.54	5.60	5.27	5.27	187200
2003-04-21	5.26	5.53	5.23	5.43	243900
2003-04-22	5.53	5.53	5.38	5.49	283500
2003-04-23	5.46	5.57	5.39	5.53	119700
2003-04-24	5.50	5.62	5.46	5.53	115800
2003-04-25	5.63	5.63	5.39	5.56	72900
2003-04-28	5.39	5.70	5.39	5.60	101100
2003-04-29	5.60	5.80	5.52	5.68	139200
2003-04-30	5.65	5.89	5.60	5.86	138000
2003-05-01	5.63	6.00	5.63	5.97	230400
2003-05-02	5.97	6.00	5.92	5.99	121800
2003-05-05	6.00	6.00	5.83	5.87	286200
2003-05-06	5.99	5.99	5.86	5.91	459600
2003-05-07	5.92	6.22	5.88	6.15	217500
2003-05-08	6.04	6.33	5.94	6.23	187500
2003-05-09	6.28	6.48	6.27	6.39	261000
2003-05-12	6.31	6.57	6.31	6.46	210600
2003-05-13	6.48	6.67	6.37	6.61	208500
2003-05-14	6.42	6.85	6.42	6.53	215100
2003-05-15	6.59	6.70	6.30	6.61	97500
2003-05-16	6.18	6.48	6.18	6.33	206700
2003-05-19	6.30	6.41	6.17	6.25	224100
2003-05-20	6.25	6.34	6.20	6.29	85200
2003-05-21	6.23	6.32	6.00	6.16	216600
2003-05-22	6.32	6.32	5.81	5.95	181200
2003-05-23	6.12	6.21	5.84	6.08	111000
2003-05-27	6.07	6.29	5.95	6.28	98700
2003-05-28	6.25	6.33	6.08	6.16	45600
2003-05-29	6.22	6.28	5.95	6.28	90000
2003-05-30	6.28	6.47	6.18	6.46	167100
2003-06-02	6.47	6.61	6.17	6.60	112200
2003-06-03	6.60	6.61	6.37	6.61	81300
2003-06-04	6.63	6.77	6.51	6.70	154200
2003-06-05	6.61	6.82	6.61	6.81	67800
2003-06-06	6.59	6.83	6.59	6.82	69000
2003-06-09	6.78	6.87	6.47	6.62	263700
2003-06-10	6.64	6.83	6.44	6.79	71400
2003-06-11	6.69	6.83	6.49	6.83	47700
2003-06-12	6.79	6.83	6.39	6.66	103800
2003-06-13	6.73	6.76	6.43	6.66	70800
2003-06-16	6.75	6.92	6.74	6.92	67800
2003-06-17	6.92	6.92	6.59	6.64	108600
2003-06-18	6.58	6.87	6.58	6.78	78300
2003-06-19	6.67	7.00	6.67	6.74	78600
2003-06-20	6.94	7.00	6.74	6.91	105000
2003-06-23	6.95	6.95	6.53	6.60	108000
2003-06-24	6.69	6.85	6.60	6.72	75600
2003-06-25	6.86	6.99	6.81	6.88	149700
2003-06-26	6.90	7.17	6.83	7.07	147000
2003-06-27	7.00	7.08	6.83	6.88	86700
2003-06-30	6.90	7.00	6.81	6.98	230700
2003-07-01	6.76	6.97	6.69	6.70	193200
2003-07-02	6.78	7.17	6.67	7.17	160500
2003-07-03	7.06	7.08	6.93	6.98	57900
2003-07-07	6.91	7.15	6.91	6.96	171600
2003-07-08	6.95	7.09	6.95	7.08	98700
2003-07-09	6.92	7.25	6.92	7.20	148800
2003-07-10	6.75	7.20	6.66	6.76	227700
2003-07-11	7.00	7.00	6.70	6.98	63900
2003-07-14	7.00	7.19	6.92	7.16	175500
2003-07-15	7.15	7.15	6.94	7.13	102000
2003-07-16	7.11	7.33	7.10	7.33	82800
2003-07-17	7.22	7.33	7.22	7.28	121200
2003-07-18	7.25	7.33	7.25	7.33	67800
2003-07-21	7.33	7.33	7.19	7.32	48600
2003-07-22	7.33	7.39	7.24	7.29	379200
2003-07-23	7.29	7.35	7.16	7.35	98100
2003-07-24	7.35	7.78	7.30	7.51	434700
2003-07-25	7.67	7.67	7.46	7.65	59400
2003-07-28	7.60	7.72	7.60	7.66	474000
2003-07-29	7.73	7.73	7.40	7.62	220200
2003-07-30	7.59	7.70	7.57	7.65	255600
2003-07-31	7.59	7.73	7.54	7.66	183300
2003-08-01	7.73	7.73	7.50	7.55	174600
2003-08-04	7.59	7.65	7.54	7.57	159300
2003-08-05	7.54	7.68	7.52	7.64	85800
2003-08-06	7.50	7.69	7.50	7.57	163800
2003-08-07	7.47	7.55	7.47	7.49	138900
2003-08-08	7.53	7.90	7.47	7.83	336300
2003-08-11	7.90	8.29	7.73	8.25	211200
2003-08-12	8.31	8.33	8.25	8.33	519300
2003-08-13	8.33	8.35	8.26	8.30	127800
2003-08-14	8.33	8.33	8.20	8.24	123000
2003-08-15	8.23	8.36	8.23	8.34	57000
2003-08-18	8.29	8.40	8.15	8.33	302700
2003-08-19	8.33	8.66	8.33	8.60	136800
2003-08-20	8.60	8.67	8.57	8.67	164700
2003-08-21	8.67	8.68	8.61	8.66	131100
2003-08-22	8.50	8.67	8.49	8.63	130800
2003-08-25	8.58	8.58	8.25	8.35	131400
2003-08-26	8.38	8.57	8.20	8.48	148800
2003-08-27	8.48	8.68	8.46	8.59	198300
2003-08-28	8.59	8.67	8.31	8.48	223800
2003-08-29	8.50	8.56	8.20	8.22	57300
2003-09-02	8.23	8.68	8.23	8.63	102900
2003-09-03	8.53	8.67	8.33	8.66	120000
2003-09-04	8.61	8.67	8.33	8.40	190500
2003-09-05	8.34	8.70	8.33	8.46	211200
2003-09-08	8.40	8.67	8.40	8.64	89400
2003-09-09	8.63	8.63	8.48	8.49	46200
2003-09-10	8.48	8.56	8.44	8.44	78600
2003-09-11	8.43	8.44	8.29	8.40	101400
2003-09-12	8.36	8.45	8.15	8.45	108300
2003-09-15	8.42	8.47	8.32	8.45	127200
2003-09-16	8.33	8.46	8.33	8.42	319800
2003-09-17	8.45	8.46	8.31	8.35	215400
2003-09-18	8.33	8.33	8.17	8.28	362400
2003-09-19	8.16	8.48	8.12	8.48	167700
2003-09-22	8.33	8.48	8.19	8.48	101100
2003-09-23	8.47	8.67	8.29	8.67	148800
2003-09-24	8.58	8.67	8.58	8.62	151800
2003-09-25	8.45	8.66	8.43	8.49	224700
2003-09-26	8.52	8.52	8.08	8.39	152700
2003-09-29	8.45	8.45	8.24	8.26	102600
2003-09-30	8.28	8.28	8.09	8.18	163800
2003-10-01	8.08	8.66	8.08	8.66	186900
2003-10-02	8.39	8.68	8.39	8.64	212400
2003-10-03	8.66	9.01	8.62	8.98	653400
2003-10-06	9.00	9.17	8.75	8.94	529200
2003-10-07	9.00	9.32	8.74	9.30	673200
2003-10-08	9.25	9.37	9.20	9.31	261600
2003-10-09	9.38	9.45	9.23	9.45	340500
2003-10-10	9.50	9.50	9.30	9.34	195900
2003-10-13	9.47	9.68	9.28	9.60	356100
2003-10-14	9.77	9.77	9.63	9.74	466500
2003-10-15	9.76	9.82	9.68	9.76	287700
2003-10-16	9.79	9.79	9.63	9.74	182100
2003-10-17	9.92	9.92	9.68	9.76	306600
2003-10-20	9.85	9.85	9.70	9.70	136800
2003-10-21	9.72	9.94	9.72	9.93	474900
2003-10-22	9.93	9.98	9.53	9.62	277800
2003-10-23	9.58	9.58	8.93	9.26	297300
2003-10-24	9.31	9.45	9.11	9.30	162900
2003-10-27	9.35	9.88	9.28	9.79	183300
2003-10-28	9.73	9.97	9.73	9.92	298200
2003-10-29	9.92	9.95	9.82	9.92	195600
2003-10-30	9.93	9.98	9.83	9.89	224100
2003-10-31	9.93	9.98	9.82	9.84	112500
2003-11-03	9.96	10.00	9.85	10.00	368700
2003-11-04	10.00	10.00	9.85	10.00	195000
2003-11-05	10.24	10.24	9.65	10.01	412200
2003-11-06	10.09	10.09	9.96	10.00	159900
2003-11-07	10.10	10.10	9.94	10.00	99600
2003-11-10	10.08	10.08	9.63	9.68	226200
2003-11-11	9.77	9.80	9.59	9.69	112200
2003-11-12	9.71	9.77	9.46	9.60	133200
2003-11-13	9.58	9.70	9.42	9.60	104100
2003-11-14	9.69	9.83	9.52	9.67	235500
2003-11-17	9.77	9.79	9.19	9.30	263100
2003-11-18	9.52	9.64	9.32	9.38	167700
2003-11-19	9.34	9.67	9.32	9.62	131100
2003-11-20	9.52	9.75	9.52	9.71	130500
2003-11-21	9.67	10.08	9.67	9.97	154800
2003-11-24	10.07	10.08	9.84	10.00	303000
2003-11-25	9.78	10.10	9.78	10.08	121200
2003-11-26	9.68	9.98	9.68	9.96	70200
2003-11-28	10.00	10.15	9.95	10.15	46800
2003-12-01	10.16	10.16	9.91	10.02	333900
2003-12-02	9.96	10.11	9.87	10.00	180600
2003-12-03	10.02	10.24	10.02	10.09	170400
2003-12-04	10.10	10.24	9.89	10.18	120600
2003-12-05	10.08	10.24	10.03	10.07	69900
2003-12-08	10.17	10.24	10.12	10.19	100200
2003-12-09	10.24	10.25	10.11	10.11	175500
2003-12-10	10.12	10.12	9.53	9.53	279600
2003-12-11	9.39	10.02	9.39	9.58	203700
2003-12-12	9.78	10.03	9.66	10.00	151200
2003-12-15	10.08	10.11	9.88	10.01	164700
2003-12-16	9.87	9.98	9.57	9.70	169500
2003-12-17	9.52	9.91	9.52	9.77	108900
2003-12-18	9.95	10.08	9.58	10.07	102000
2003-12-19	10.17	10.32	9.86	10.14	168300
2003-12-22	10.21	10.21	9.85	10.18	124800
2003-12-23	9.75	10.58	9.75	10.58	207600
2003-12-24	10.58	10.58	10.30	10.30	71700
2003-12-26	10.24	10.35	10.24	10.35	28800
2003-12-29	10.41	10.83	10.41	10.83	242700
2003-12-30	10.83	10.98	10.72	10.97	122400
2003-12-31	10.99	10.99	10.68	10.80	226500
2004-01-02	10.76	11.02	10.55	10.57	182400
2004-01-05	11.11	11.11	10.65	10.83	220200
2004-01-06	11.08	11.15	10.84	11.11	166800
2004-01-07	11.16	11.33	10.90	11.30	196200
2004-01-08	11.33	11.49	11.19	11.39	221400
2004-01-09	11.33	11.40	10.87	10.90	214200
2004-01-12	10.73	11.19	10.73	11.10	137100
2004-01-13	11.17	11.38	10.73	11.07	189300
2004-01-14	11.16	11.19	10.90	11.06	231300
2004-01-15	11.24	11.24	10.92	10.95	151200
2004-01-16	10.86	11.10	10.73	10.74	174900
2004-01-20	10.68	10.99	10.57	10.99	247500
2004-01-21	11.21	11.22	10.75	10.75	234600
2004-01-22	10.75	10.91	10.48	10.54	318000
2004-01-23	10.43	10.58	10.43	10.58	165000
2004-01-26	10.64	10.66	10.53	10.58	142500
2004-01-27	10.67	10.67	10.42	10.47	88200
2004-01-28	10.73	10.75	10.10	10.11	121200
2004-01-29	10.44	10.44	9.76	10.00	264900
2004-01-30	9.80	10.18	9.80	10.18	139200
2004-02-02	10.18	10.19	9.48	9.66	225300
2004-02-03	9.86	10.00	9.44	9.65	228000
2004-02-04	9.46	9.76	9.36	9.38	273600
2004-02-05	9.65	10.10	9.48	10.10	159000
2004-02-06	10.10	10.58	10.04	10.56	208500
2004-02-09	10.62	10.62	10.12	10.47	125100
2004-02-10	10.12	10.62	10.12	10.62	146100
2004-02-11	10.77	10.92	10.46	10.86	116700
2004-02-12	10.27	10.83	10.27	10.68	125700
2004-02-13	10.48	10.67	10.32	10.50	126300
2004-02-17	10.46	10.58	10.22	10.43	163800
2004-02-18	10.40	10.52	10.32	10.43	105000
2004-02-19	10.51	10.51	10.43	10.43	54300
2004-02-20	10.36	10.72	10.33	10.63	78300
2004-02-23	10.83	10.85	10.13	10.21	122700
2004-02-24	10.06	10.43	10.06	10.26	138300
2004-02-25	10.06	10.43	10.01	10.33	80400
2004-02-26	10.22	10.50	10.17	10.29	145800
2004-02-27	10.13	10.82	10.07	10.59	186900
2004-03-01	10.80	10.83	10.48	10.80	76200
2004-03-02	10.78	10.84	9.72	9.92	462000
2004-03-03	9.99	10.48	9.70	10.36	216300
2004-03-04	10.23	10.67	10.06	10.66	107100
2004-03-05	10.72	10.90	10.53	10.83	136200
2004-03-08	10.83	10.86	10.65	10.81	248400
2004-03-09	10.72	10.90	10.66	10.80	150000
2004-03-10	10.85	10.90	10.80	10.86	236400
2004-03-11	10.72	11.07	10.51	10.51	271500
2004-03-12	10.71	11.18	10.39	11.05	121200
2004-03-15	11.18	11.18	10.68	11.04	218400
2004-03-16	11.18	11.26	10.55	10.65	154500
2004-03-17	10.76	11.13	10.67	11.05	133200
2004-03-18	10.83	11.17	10.75	10.90	76200
2004-03-19	10.72	11.02	10.54	10.65	186300
2004-03-22	10.63	10.63	9.97	9.97	287100
2004-03-23	10.16	10.16	9.93	10.00	432900
2004-03-24	10.22	10.22	9.71	9.74	354900
2004-03-25	9.74	10.18	9.74	10.09	240300
2004-03-26	10.16	10.16	9.69	9.90	263700
2004-03-29	10.11	10.22	9.97	10.19	225300
2004-03-30	10.09	10.33	10.06	10.29	121500
2004-03-31	10.12	10.33	10.11	10.24	140100
2004-04-01	10.21	10.42	10.17	10.28	155400
2004-04-02	10.41	10.84	10.29	10.84	245700
2004-04-05	10.33	11.01	10.33	10.98	266100
2004-04-06	10.67	11.00	10.39	10.42	167400
2004-04-07	10.38	10.48	10.30	10.37	153900
2004-04-08	10.40	10.40	10.16	10.18	304800
2004-04-12	10.15	10.26	9.47	9.84	736500
2004-04-13	9.78	9.88	9.39	9.56	338100
2004-04-14	9.35	9.50	9.09	9.40	1007700
2004-04-15	9.29	9.52	9.24	9.40	332400
2004-04-16	9.48	9.71	9.24	9.66	245400
2004-04-19	9.53	9.87	9.52	9.79	306000
2004-04-20	9.88	10.07	9.64	9.70	323400
2004-04-21	9.45	9.76	9.45	9.58	119700
2004-04-22	9.66	9.93	9.50	9.79	161400
2004-04-23	9.70	9.70	9.35	9.69	237000
2004-04-26	9.52	9.76	9.47	9.50	196500
2004-04-27	9.72	9.73	9.46	9.52	229200
2004-04-28	9.51	9.67	9.36	9.49	227700
2004-04-29	9.60	9.69	9.04	9.10	170100
2004-04-30	9.06	9.19	9.00	9.03	139800
2004-05-03	8.96	9.07	8.79	9.00	251400
2004-05-04	8.92	9.61	8.81	9.44	141600
2004-05-05	9.57	9.61	9.38	9.55	147600
2004-05-06	9.44	9.52	9.42	9.45	152700
2004-05-07	9.43	9.55	9.10	9.14	289200
2004-05-10	9.09	9.24	8.83	8.90	241500
2004-05-11	8.90	9.24	8.87	9.21	115500
2004-05-12	9.13	9.32	8.81	9.28	144000
2004-05-13	9.33	9.50	9.30	9.42	154800
2004-05-14	9.13	9.47	8.94	9.34	136200
2004-05-17	9.27	9.27	8.89	8.95	175200
2004-05-18	8.93	9.25	8.87	9.19	73800
2004-05-19	9.37	9.37	9.11	9.22	145500
2004-05-20	9.05	9.36	9.04	9.29	137400
2004-05-21	9.39	9.41	9.24	9.37	129600
2004-05-24	9.20	9.62	9.20	9.59	82500
2004-05-25	9.60	9.86	9.55	9.83	125700
2004-05-26	9.87	9.97	9.69	9.96	80100
2004-05-27	10.58	10.58	9.65	9.95	116400
2004-05-28	9.88	10.08	9.65	9.76	105300
2004-06-01	9.69	9.88	9.59	9.63	167400
2004-06-02	9.75	9.75	9.25	9.29	239700
2004-06-03	9.33	9.37	9.14	9.30	204900
2004-06-04	9.40	9.70	9.23	9.42	120000
2004-06-07	9.27	9.97	9.27	9.96	85200
2004-06-08	9.86	9.89	9.70	9.87	64800
2004-06-09	9.70	9.87	9.70	9.81	87300
2004-06-10	9.85	9.96	9.80	9.80	138300
2004-06-14	9.98	9.98	9.67	9.73	247500
2004-06-15	9.76	9.97	9.72	9.90	102300
2004-06-16	9.78	10.03	9.70	9.98	148800
2004-06-17	10.03	10.20	9.86	10.16	126000
2004-06-18	9.95	10.37	9.95	10.27	338700
2004-06-21	10.39	10.39	10.05	10.19	172200
2004-06-22	10.11	10.33	9.93	10.30	177900
2004-06-23	10.23	10.36	10.08	10.33	237900
2004-06-24	10.26	10.33	10.15	10.23	186300
2004-06-25	10.19	10.48	10.17	10.27	459000
2004-06-28	10.18	10.34	10.16	10.34	108900
2004-06-29	10.34	10.62	10.32	10.60	197100
2004-06-30	10.60	10.80	10.58	10.70	185100
2004-07-01	10.68	10.85	10.36	10.46	97500
2004-07-02	10.32	10.60	10.28	10.53	55200
2004-07-06	10.48	10.48	9.99	10.02	259800
2004-07-07	10.14	10.23	9.81	9.86	196800
2004-07-08	9.86	10.19	9.69	9.90	189300
2004-07-09	9.92	10.11	9.84	9.94	73200
2004-07-12	9.85	10.00	9.85	9.93	64500
2004-07-13	10.00	10.30	9.97	10.28	93300
2004-07-14	10.17	10.35	10.16	10.33	116400
2004-07-15	10.22	10.57	10.22	10.42	126900
2004-07-16	10.52	10.67	10.42	10.56	170400
2004-07-19	10.43	10.81	10.41	10.69	136500
2004-07-20	10.56	10.74	10.39	10.67	244200
2004-07-21	10.63	10.64	10.38	10.42	253500
2004-07-22	10.34	10.47	10.17	10.19	185700
2004-07-23	10.17	10.22	10.01	10.02	115800
2004-07-26	10.01	10.20	10.00	10.12	61800
2004-07-27	10.08	10.33	9.95	10.26	89400
2004-07-28	10.43	10.43	9.95	10.14	130200
2004-07-29	10.23	10.37	10.13	10.37	56400
2004-07-30	10.49	10.49	10.12	10.21	115800
2004-08-02	10.12	10.81	10.12	10.78	144300
2004-08-03	10.68	10.68	10.30	10.40	141000
2004-08-04	10.37	10.60	10.17	10.47	333000
2004-08-05	10.54	10.54	10.12	10.12	325200
2004-08-06	10.11	10.11	9.74	9.95	329700
2004-08-09	9.92	10.06	9.51	9.74	165900
2004-08-10	9.85	10.17	9.82	10.14	136500
2004-08-11	10.19	10.19	9.92	10.10	150000
2004-08-12	10.03	10.06	9.92	10.00	128100
2004-08-13	10.08	10.22	10.03	10.16	64200
2004-08-16	10.15	10.57	10.15	10.56	141000
2004-08-17	10.56	10.77	10.51	10.72	113100
2004-08-18	10.67	11.06	10.60	11.02	183300
2004-08-19	10.97	10.97	10.51	10.64	227700
2004-08-20	10.65	10.84	10.47	10.67	197700
2004-08-23	10.56	10.59	10.42	10.50	275100
2004-08-24	10.60	10.63	10.46	10.52	123600
2004-08-25	10.53	10.59	10.42	10.59	79200
2004-08-26	10.44	10.67	10.44	10.60	208800
2004-08-27	10.50	10.51	10.16	10.40	486600
2004-08-30	10.27	10.35	10.17	10.19	76200
2004-08-31	10.16	10.33	9.91	9.91	103200
2004-09-01	9.99	10.42	9.89	10.39	183000
2004-09-02	10.47	10.47	10.32	10.46	179700
2004-09-03	10.48	10.66	10.46	10.51	118200
2004-09-07	10.54	10.67	10.53	10.63	96000
2004-09-08	10.63	10.96	10.63	10.92	178500
2004-09-09	10.97	11.09	10.68	11.09	118800
2004-09-10	10.98	11.19	10.89	11.05	96900
2004-09-13	11.01	11.13	10.99	11.00	188100
2004-09-14	11.04	11.40	10.89	11.26	162000
2004-09-15	11.30	11.30	11.08	11.15	101100
2004-09-16	11.19	11.23	10.69	10.81	195900
2004-09-17	11.32	11.32	10.52	10.65	232800
2004-09-20	10.58	10.68	10.43	10.50	329400
2004-09-21	10.53	10.80	10.45	10.78	454500
2004-09-22	10.87	10.87	10.49	10.50	112200
2004-09-23	10.64	10.87	10.55	10.83	128700
2004-09-24	10.82	10.97	10.82	10.87	99900
2004-09-27	10.54	10.88	10.50	10.77	109500
2004-09-28	10.87	11.14	10.73	11.07	153900
2004-09-29	11.17	11.30	10.97	11.29	107100
2004-09-30	11.18	11.42	11.16	11.40	123900
2004-10-01	11.27	12.12	11.27	12.10	367200
2004-10-04	12.14	12.24	11.98	12.20	321600
2004-10-05	12.17	12.22	11.97	12.08	204000
2004-10-06	12.10	12.25	12.09	12.23	194700
2004-10-07	12.21	12.22	12.01	12.03	248400
2004-10-08	12.02	12.15	11.86	12.02	186000
2004-10-11	12.06	12.07	11.89	11.93	202500
2004-10-12	12.08	12.49	12.00	12.37	370500
2004-10-13	12.67	12.88	12.48	12.79	319500
2004-10-14	12.78	12.78	12.65	12.65	431700
2004-10-15	12.62	12.80	12.57	12.73	175800
2004-10-18	12.67	12.75	12.52	12.65	169200
2004-10-19	12.75	12.75	12.56	12.62	111300
2004-10-20	12.62	12.71	12.60	12.66	194100
2004-10-21	12.60	12.70	12.39	12.49	225300
2004-10-22	12.49	12.79	12.39	12.63	112200
2004-10-25	12.63	12.73	12.38	12.42	185100
2004-10-26	12.37	12.49	12.10	12.21	192000
2004-10-27	12.23	12.54	12.00	12.54	144300
2004-10-28	12.58	12.63	11.94	12.55	68700
2004-10-29	12.58	12.59	12.19	12.21	72000
2004-11-01	12.38	12.38	11.74	12.10	230100
2004-11-02	12.10	12.57	12.10	12.29	84600
2004-11-03	12.11	12.46	12.11	12.35	122400
2004-11-04	12.38	13.00	12.26	13.00	97500
2004-11-05	12.97	12.97	12.80	12.80	78600
2004-11-08	12.96	12.96	12.50	12.51	50700
2004-11-09	12.42	12.88	12.42	12.83	50100
2004-11-10	12.83	12.83	12.49	12.59	99900
2004-11-11	12.64	12.89	12.51	12.85	78000
2004-11-12	12.93	12.93	12.67	12.77	77100
2004-11-15	12.67	12.83	12.61	12.78	37500
2004-11-16	12.82	13.00	12.59	12.59	46200
2004-11-17	12.71	13.16	12.54	12.72	135000
2004-11-18	12.75	13.14	12.70	13.07	168900
2004-11-19	12.92	13.15	12.90	13.08	138900
2004-11-22	13.16	13.90	13.11	13.76	440400
2004-11-23	13.61	13.88	13.55	13.87	321300
2004-11-24	13.58	14.18	13.58	14.18	174000
2004-11-26	14.18	14.21	14.00	14.09	21900
2004-11-29	13.67	14.50	13.67	14.48	204300
2004-11-30	14.23	14.50	14.12	14.39	113400
2004-12-01	14.35	14.49	14.14	14.43	170400
2004-12-02	14.10	14.33	13.99	14.08	363300
2004-12-03	14.01	14.03	13.74	13.92	107700
2004-12-06	14.05	14.05	13.67	13.76	93600
2004-12-07	13.57	13.73	13.34	13.37	150900
2004-12-08	13.62	13.62	13.25	13.33	152100
2004-12-09	13.32	13.46	13.17	13.26	137400
2004-12-10	13.33	13.43	13.18	13.41	260400
2004-12-13	13.45	13.61	13.34	13.58	66300
2004-12-14	13.53	13.53	13.40	13.42	85500
2004-12-15	13.61	13.63	13.35	13.53	110700
2004-12-16	13.60	14.08	13.50	14.00	144000
2004-12-17	14.08	14.27	13.90	14.21	189300
2004-12-20	14.13	14.32	13.97	14.01	110100
2004-12-21	14.17	14.50	14.17	14.50	126900
2004-12-22	14.30	14.58	14.27	14.42	102300
2004-12-23	14.55	14.78	14.36	14.39	106200
2004-12-27	14.35	14.63	14.25	14.35	94200
2004-12-28	14.46	14.77	14.46	14.64	77700
2004-12-29	14.68	14.71	14.33	14.33	89700
2004-12-30	14.63	14.85	14.34	14.50	119100
2004-12-31	14.63	14.63	14.40	14.47	107100
2005-01-03	14.52	14.68	14.32	14.47	186600
2005-01-04	14.49	14.75	14.17	14.28	214500
2005-01-05	14.14	14.36	14.05	14.06	202800
2005-01-06	13.82	14.32	13.81	14.07	130500
2005-01-07	14.04	14.27	13.24	13.24	247500
2005-01-10	13.24	13.82	13.24	13.59	314400
2005-01-11	13.59	13.64	13.13	13.13	103200
2005-01-12	13.13	13.18	12.75	12.87	109200
2005-01-13	12.96	13.20	12.58	12.86	150300
2005-01-14	12.96	13.39	12.70	13.39	174900
2005-01-18	12.81	13.40	12.81	13.21	225600
2005-01-19	13.33	13.33	12.72	12.77	223500
2005-01-20	13.02	13.03	12.59	12.80	132900
2005-01-21	12.85	13.08	12.74	12.82	73200
2005-01-24	13.02	13.02	12.58	12.65	111300
2005-01-25	12.57	13.12	12.57	12.67	75000
2005-01-26	12.44	13.02	12.44	13.02	160200
2005-01-27	12.76	13.15	12.76	13.08	131100
2005-01-28	13.16	13.19	12.54	13.02	78600
2005-01-31	12.75	13.25	12.34	13.04	258900
2005-02-01	13.05	13.17	12.75	13.17	140700
2005-02-02	12.96	13.42	12.95	13.42	205200
2005-02-03	13.11	13.43	13.04	13.40	224400
2005-02-04	13.46	13.54	13.19	13.47	351600
2005-02-07	13.53	13.79	13.45	13.79	152100
2005-02-08	13.51	13.79	13.51	13.79	135300
2005-02-09	13.67	13.78	13.53	13.65	240900
2005-02-10	13.82	13.90	13.37	13.43	146700
2005-02-11	13.33	13.66	13.26	13.35	196200
2005-02-14	13.51	13.52	13.20	13.42	147300
2005-02-15	13.30	13.69	13.30	13.52	145200
2005-02-16	13.51	13.86	13.50	13.85	155100
2005-02-17	13.67	13.92	13.33	13.33	147900
2005-02-18	13.50	13.50	13.11	13.33	49500
2005-02-22	13.19	13.29	12.91	12.92	131700
2005-02-23	13.03	13.43	12.94	13.00	138600
2005-02-24	13.00	13.28	12.92	13.05	171600
2005-02-25	13.05	13.30	12.97	13.18	134100
2005-02-28	13.23	13.41	12.83	13.05	179700
2005-03-01	13.29	13.35	12.79	13.35	236100
2005-03-02	13.35	13.35	12.99	13.01	81600
2005-03-03	13.13	13.35	13.05	13.31	150900
2005-03-04	13.37	13.40	13.26	13.30	140100
2005-03-07	13.33	13.33	13.21	13.30	162900
2005-03-08	13.33	13.33	13.24	13.32	119700
2005-03-09	13.24	13.33	12.96	12.97	243600
2005-03-10	12.97	13.13	12.78	12.78	150900
2005-03-11	12.75	13.04	12.67	12.97	329100
2005-03-14	12.97	13.24	12.90	12.92	85200
2005-03-15	12.85	13.23	12.84	12.94	212700
2005-03-16	12.80	13.19	12.80	13.02	178500
2005-03-17	13.06	13.07	12.63	12.85	121500
2005-03-18	13.04	13.23	12.72	13.16	363000
2005-03-21	13.22	13.38	13.00	13.26	256200
2005-03-22	13.33	13.65	13.22	13.28	194400
2005-03-23	13.23	13.29	13.00	13.03	174300
2005-03-24	12.99	13.34	12.82	12.83	155400
2005-03-28	12.98	13.14	12.92	13.08	80100
2005-03-29	12.98	13.20	12.61	12.72	150900
2005-03-30	12.85	13.11	12.71	13.11	73200
2005-03-31	13.15	13.17	12.69	12.95	193200
2005-04-01	12.98	13.21	12.63	12.67	218400
2005-04-04	12.62	12.94	12.49	12.89	115800
2005-04-05	12.78	13.01	12.78	12.83	157800
2005-04-06	12.91	13.00	12.52	12.59	300000
2005-04-07	12.72	12.98	12.58	12.95	119100
2005-04-08	12.82	12.99	12.59	12.59	103500
2005-04-11	12.53	12.75	12.53	12.67	193800
2005-04-12	12.73	13.08	12.73	13.01	233700
2005-04-13	12.88	13.25	12.77	12.77	124500
2005-04-14	12.77	13.03	12.62	12.68	161700
2005-04-15	12.67	12.82	12.67	12.74	179400
2005-04-18	12.64	12.85	12.64	12.72	238200
2005-04-19	12.75	12.91	12.73	12.89	173100
2005-04-20	12.86	12.90	12.66	12.66	170400
2005-04-21	12.68	13.13	12.68	13.00	147000
2005-04-22	12.89	13.09	12.84	12.89	173700
2005-04-25	12.83	13.02	12.80	12.95	81000
2005-04-26	12.79	13.00	12.67	12.70	138900
2005-04-27	12.67	12.92	12.67	12.86	65400
2005-04-28	12.70	12.83	12.66	12.67	253500
2005-04-29	12.64	12.91	12.44	12.69	307200
2005-05-02	12.62	12.77	12.43	12.76	290400
2005-05-03	12.68	12.72	12.40	12.56	128400
2005-05-04	12.64	12.92	12.55	12.90	187800
2005-05-05	12.90	13.47	12.88	13.23	281700
2005-05-06	13.36	13.36	12.98	12.98	72900
2005-05-09	13.04	13.41	12.83	13.41	102600
2005-05-10	13.41	13.41	12.86	13.13	96300
2005-05-11	13.29	13.30	12.89	13.24	53100
2005-05-12	13.24	13.32	12.50	12.51	78300
2005-05-13	12.50	12.56	12.37	12.46	127500
2005-05-16	12.60	12.88	12.50	12.87	87900
2005-05-17	12.70	13.00	12.47	12.91	123300
2005-05-18	13.05	13.39	12.93	13.35	195900
2005-05-19	13.42	13.65	13.24	13.58	66300
2005-05-20	13.65	13.65	13.26	13.45	51900
2005-05-23	13.46	13.78	13.40	13.65	80100
2005-05-24	13.79	13.79	13.30	13.43	111000
2005-05-25	13.36	13.47	12.92	13.19	147900
2005-05-26	13.19	13.50	13.13	13.29	103200
2005-05-27	13.29	13.38	13.12	13.31	38100
2005-05-31	13.31	13.47	13.24	13.27	89700
2005-06-01	13.37	13.67	13.31	13.67	142500
2005-06-02	13.52	13.62	13.30	13.54	57600
2005-06-03	13.76	13.76	13.38	13.53	107700
2005-06-06	13.57	13.63	13.30	13.63	144600
2005-06-07	13.67	13.98	13.42	13.78	208200
2005-06-08	13.64	13.96	13.64	13.69	79200
2005-06-09	13.82	13.82	13.41	13.76	46500
2005-06-10	13.83	13.83	13.43	13.43	93900
2005-06-13	13.50	13.70	13.48	13.63	55800
2005-06-14	13.54	13.80	13.50	13.59	117300
2005-06-15	13.67	13.67	13.40	13.51	195000
2005-06-16	13.50	14.00	13.46	14.00	107400
2005-06-17	13.11	13.96	13.02	13.63	395700
2005-06-20	13.58	13.97	13.58	13.82	153600
2005-06-21	13.86	14.04	13.77	13.94	68700
2005-06-22	13.99	14.29	13.56	14.20	75300
2005-06-23	13.92	13.96	13.47	13.60	260400
2005-06-24	13.56	13.56	13.33	13.48	204300
2005-06-27	13.44	13.59	13.26	13.33	107100
2005-06-28	13.43	13.65	13.40	13.55	114900
2005-06-29	13.63	13.69	13.49	13.69	116100
2005-06-30	13.80	13.82	13.69	13.82	111900
2005-07-01	13.84	13.92	13.42	13.84	159600
2005-07-05	13.92	14.33	13.92	14.33	122700
2005-07-06	14.33	14.33	13.77	13.82	95700
2005-07-07	13.68	14.20	13.53	14.19	57900
2005-07-08	14.19	14.47	14.01	14.47	131100
2005-07-11	14.40	15.79	14.40	15.12	364800
2005-07-12	15.33	16.11	15.23	15.85	494700
2005-07-13	15.96	15.96	15.53	15.83	222900
2005-07-14	15.79	15.95	15.43	15.56	278700
2005-07-15	15.39	15.87	15.13	15.76	144300
2005-07-18	15.88	15.88	15.41	15.47	219300
2005-07-19	15.52	15.90	15.52	15.62	282300
2005-07-20	15.55	15.81	15.27	15.78	318900
2005-07-21	15.75	15.94	15.10	15.30	267300
2005-07-22	15.34	16.20	15.29	16.20	222300
2005-07-25	16.20	16.23	15.79	15.98	176700
2005-07-26	16.14	16.28	15.93	16.25	179100
2005-07-27	16.27	16.57	16.13	16.50	193800
2005-07-28	16.46	16.68	16.46	16.68	204900
2005-07-29	16.56	16.68	16.26	16.65	144300
2005-08-01	16.59	16.65	16.40	16.54	217500
2005-08-02	16.58	16.74	16.50	16.67	342300
2005-08-03	16.77	16.88	16.53	16.58	367500
2005-08-04	16.54	16.81	16.49	16.66	211200
2005-08-05	16.67	16.67	16.18	16.46	294900
2005-08-08	16.46	16.75	15.98	16.26	300000
2005-08-09	16.10	17.10	16.10	16.64	392700
2005-08-10	16.71	17.28	16.47	16.80	344100
2005-08-11	16.68	17.17	16.68	16.94	189300
2005-08-12	16.85	17.07	16.47	16.59	281700
2005-08-15	16.67	17.45	16.57	17.17	215100
2005-08-16	17.19	17.19	16.50	16.55	237300
2005-08-17	16.62	16.68	16.21	16.22	172200
2005-08-18	16.20	16.36	16.07	16.36	118200
2005-08-19	16.32	16.66	16.19	16.45	190500
2005-08-22	16.54	16.62	16.35	16.44	107100
2005-08-23	16.44	16.48	16.14	16.22	98400
2005-08-24	16.26	17.04	16.23	16.52	314100
2005-08-25	16.52	17.26	16.52	17.03	182100
2005-08-26	17.02	17.02	16.24	16.50	229200
2005-08-29	16.50	17.07	16.15	16.98	192600
2005-08-30	17.06	17.09	16.60	17.04	225900
2005-08-31	17.15	18.33	17.02	18.14	687300
2005-09-01	18.33	18.38	17.95	18.21	474900
2005-09-02	18.30	18.34	17.93	18.22	207600
2005-09-06	18.22	19.40	18.22	19.40	666000
2005-09-07	19.42	19.66	18.95	19.31	394200
2005-09-08	19.23	19.25	18.41	18.79	380100
2005-09-09	18.79	19.12	18.59	18.75	323700
2005-09-12	18.83	19.22	18.66	18.87	344400
2005-09-13	18.80	18.98	18.68	18.92	321300
2005-09-14	18.77	19.00	18.56	18.74	199800
2005-09-15	18.73	18.73	18.39	18.43	298800
2005-09-16	18.58	18.84	18.29	18.78	594900
2005-09-19	18.88	19.00	18.67	18.94	243000
2005-09-20	19.12	19.15	18.42	18.62	327900
2005-09-21	18.52	18.87	18.44	18.55	207000
2005-09-22	18.65	19.02	18.39	18.67	444900
2005-09-23	18.71	19.32	18.58	19.19	296400
2005-09-26	19.33	20.16	19.33	19.94	669000
2005-09-27	20.00	20.00	19.13	19.17	687900
2005-09-28	19.17	19.20	18.71	18.83	446700
2005-09-29	19.00	19.08	18.89	19.00	1405500
2005-09-30	19.14	19.22	18.85	19.11	370800
2005-10-03	19.25	19.42	19.07	19.17	480000
2005-10-04	19.29	19.38	18.92	19.01	202800
2005-10-05	19.03	19.03	18.26	18.31	295800
2005-10-06	18.25	18.48	17.27	17.67	418500
2005-10-07	17.86	18.31	17.83	17.96	191700
2005-10-10	18.24	18.24	17.57	18.00	402000
2005-10-11	18.65	18.67	17.57	17.67	385200
2005-10-12	17.67	17.93	17.27	17.50	357000
2005-10-13	17.50	17.59	16.78	17.13	696900
2005-10-14	17.14	17.55	16.93	17.39	381300
2005-10-17	17.34	17.58	17.10	17.46	292200
2005-10-18	17.50	17.51	17.17	17.19	444900
2005-10-19	17.05	17.76	16.80	17.67	278400
2005-10-20	17.76	17.76	17.36	17.55	376500
2005-10-21	17.46	18.00	17.34	17.62	247800
2005-10-24	17.91	18.68	17.89	18.67	438900
2005-10-25	18.67	18.67	18.10	18.59	276600
2005-10-26	18.65	18.76	18.18	18.38	228600
2005-10-27	18.45	18.57	18.12	18.14	300600
2005-10-28	18.23	18.58	18.02	18.47	343800
2005-10-31	18.64	18.90	18.33	18.45	399324
2005-11-01	18.49	18.74	18.11	18.69	352500
2005-11-02	18.57	19.62	18.56	19.37	371100
2005-11-03	19.64	19.79	19.09	19.24	284400
2005-11-04	19.05	19.26	18.75	19.26	183300
2005-11-07	19.37	19.39	19.18	19.35	169800
2005-11-08	18.67	18.90	18.51	18.81	432300
2005-11-09	18.72	19.40	18.72	19.19	165900
2005-11-10	19.17	19.27	18.71	19.20	435300
2005-11-11	19.30	19.36	19.13	19.29	340800
2005-11-14	19.50	19.60	19.11	19.34	385500
2005-11-15	19.21	19.70	19.02	19.02	539400
2005-11-16	19.15	19.40	18.86	18.91	241800
2005-11-17	18.94	19.19	18.82	19.02	635400
2005-11-18	19.02	19.31	18.92	19.22	350700
2005-11-21	19.32	20.24	19.21	20.13	944100
2005-11-22	19.98	20.29	19.79	19.90	321900
2005-11-23	20.02	20.09	19.74	19.85	184200
2005-11-25	20.14	20.14	19.63	19.65	67200
2005-11-28	19.50	19.70	18.97	18.99	390900
2005-11-29	19.20	19.30	18.89	18.98	315300
2005-11-30	18.98	19.30	18.67	19.15	393000
2005-12-01	19.52	19.92	19.15	19.75	498000
2005-12-02	19.83	19.91	19.60	19.75	326400
2005-12-05	19.83	20.56	19.79	19.96	499800
2005-12-06	18.91	19.30	18.86	19.04	659100
2005-12-07	19.18	19.24	18.83	18.97	598500
2005-12-08	18.88	19.33	18.74	18.87	399000
2005-12-09	19.04	19.06	18.84	18.93	395400
2005-12-12	19.06	19.16	18.78	18.97	476700
2005-12-13	18.86	19.32	18.86	19.17	293400
2005-12-14	19.25	19.39	19.08	19.15	366000
2005-12-15	19.30	19.36	18.52	18.99	478200
2005-12-16	19.13	19.28	18.80	18.80	539100
2005-12-19	18.98	19.05	18.77	18.83	247800
2005-12-20	18.81	19.41	18.81	19.00	631200
2005-12-21	19.19	19.26	18.93	19.00	204000
2005-12-22	19.13	19.17	18.89	19.00	579300
2005-12-23	19.00	19.00	18.93	19.00	68400
2005-12-27	19.01	19.14	18.48	18.55	197100
2005-12-28	18.55	18.55	18.17	18.41	202500
2005-12-29	18.53	18.86	18.29	18.52	228900
2005-12-30	18.53	18.53	18.12	18.42	359700
2006-01-03	18.44	18.80	17.80	18.63	498900
2006-01-04	18.75	19.02	18.52	18.78	332100
2006-01-05	18.92	19.00	18.65	18.93	157200
2006-01-06	19.06	19.12	18.64	18.98	153600
2006-01-09	18.92	19.14	18.75	18.79	281700
2006-01-10	18.62	19.03	18.34	19.00	316800
2006-01-11	18.97	19.02	18.75	19.00	233700
2006-01-12	18.87	19.11	18.75	19.08	205500
2006-01-13	18.79	19.02	18.75	18.80	183300
2006-01-17	18.72	19.06	18.67	18.84	258000
2006-01-18	18.65	19.10	18.47	18.50	338700
2006-01-19	18.47	18.65	18.37	18.45	317700
2006-01-20	18.59	18.59	18.09	18.13	200400
2006-01-23	18.25	18.41	18.10	18.15	314700
2006-01-24	18.14	18.85	18.14	18.67	307800
2006-01-25	18.80	18.83	18.39	18.67	307200
2006-01-26	18.70	19.45	18.68	19.39	248700
2006-01-27	19.49	19.49	19.17	19.32	182100
2006-01-30	19.32	19.32	19.12	19.23	244500
2006-01-31	19.20	19.27	18.85	19.09	667800
2006-02-01	18.93	19.10	18.70	18.87	275700
2006-02-02	19.00	19.00	18.29	18.33	289200
2006-02-03	18.26	18.72	18.26	18.30	684000
2006-02-06	18.51	19.29	18.29	19.17	544200
2006-02-07	19.50	20.45	19.40	19.65	859800
2006-02-08	19.82	19.82	19.21	19.48	659400
2006-02-09	19.43	19.55	18.92	19.07	780000
2006-02-10	18.95	19.44	18.78	19.44	629700
2006-02-13	19.61	19.81	19.30	19.79	554700
2006-02-14	19.86	20.46	19.75	20.15	611100
2006-02-15	19.99	20.58	19.99	20.43	596100
2006-02-16	20.62	20.82	20.32	20.51	406500
2006-02-17	20.59	20.65	20.29	20.57	267300
2006-02-21	20.67	20.78	20.05	20.33	258900
2006-02-22	20.41	20.62	20.11	20.36	329100
2006-02-23	20.37	20.42	20.17	20.34	302100
2006-02-24	20.32	20.72	20.25	20.72	323100
2006-02-27	20.67	21.28	20.61	20.79	638700
2006-02-28	20.81	20.81	20.43	20.61	278400
2006-03-01	20.61	20.92	20.54	20.88	186000
2006-03-02	20.71	20.98	20.69	20.92	264000
2006-03-03	20.76	20.98	20.53	20.57	275400
2006-03-06	20.55	20.67	20.07	20.23	337500
2006-03-07	20.33	20.56	19.95	19.99	507300
2006-03-08	19.92	20.07	19.70	19.96	227700
2006-03-09	20.09	20.31	19.87	20.20	190800
2006-03-10	20.27	20.87	20.15	20.86	223200
2006-03-13	20.91	20.97	20.73	20.81	422400
2006-03-14	20.72	21.13	20.56	20.90	201600
2006-03-15	21.00	21.32	20.91	21.27	214800
2006-03-16	21.33	21.51	21.07	21.28	186600
2006-03-17	21.33	21.38	20.98	21.03	585900
2006-03-20	21.03	21.08	20.70	20.78	269100
2006-03-21	20.77	21.12	20.63	20.79	371400
2006-03-22	20.64	21.22	20.43	21.16	146100
2006-03-23	21.16	21.23	20.94	21.18	211800
2006-03-24	21.28	21.46	21.13	21.40	113100
2006-03-27	21.40	21.65	21.10	21.47	107400
2006-03-28	21.40	21.53	21.02	21.08	99000
2006-03-29	21.08	21.42	20.94	21.34	218100
2006-03-30	21.35	21.57	21.02	21.24	116100
2006-03-31	21.42	21.61	21.11	21.16	223200
2006-04-03	21.23	21.72	20.97	21.00	354600
2006-04-04	20.93	21.85	20.93	21.72	416100
2006-04-05	21.85	22.03	21.74	21.94	208500
2006-04-06	21.83	22.09	21.77	21.83	147300
2006-04-07	22.01	22.01	21.39	21.60	110400
2006-04-10	21.71	21.79	21.46	21.76	235800
2006-04-11	21.74	21.87	20.99	21.22	237000
2006-04-12	21.28	21.89	21.09	21.89	248700
2006-04-13	21.88	21.88	21.15	21.65	464700
2006-04-17	21.74	21.95	21.00	21.32	546300
2006-04-18	22.92	24.27	22.55	23.84	1899600
2006-04-19	23.84	24.61	23.65	24.37	951600
2006-04-20	24.37	24.81	24.22	24.55	446700
2006-04-21	24.83	24.89	24.12	24.23	569700
2006-04-24	24.34	24.46	24.01	24.07	537000
2006-04-25	24.23	24.23	23.63	24.06	363000
2006-04-26	24.23	24.77	24.09	24.12	459300
2006-04-27	23.99	24.88	23.98	24.54	687600
2006-04-28	24.64	25.30	24.44	24.92	553200
2006-05-01	25.11	26.13	25.08	25.36	754200
2006-05-02	25.51	25.93	25.08	25.64	507900
2006-05-03	25.82	26.20	25.44	26.20	437700
2006-05-04	26.24	26.46	25.44	25.88	490200
2006-05-05	26.00	26.69	25.77	26.65	492600
2006-05-08	26.45	26.76	26.22	26.43	326100
2006-05-09	26.48	26.49	26.20	26.27	219300
2006-05-10	26.19	26.48	26.01	26.20	326100
2006-05-11	26.22	26.30	24.98	25.39	882000
2006-05-12	25.25	25.25	24.07	24.33	622500
2006-05-15	24.13	24.53	23.33	24.29	579900
2006-05-16	24.29	24.67	24.16	24.43	402900
2006-05-17	24.27	24.47	23.67	24.01	575400
2006-05-18	24.08	24.40	23.04	23.36	524700
2006-05-19	23.37	23.88	23.14	23.88	430200
2006-05-22	23.88	23.88	21.73	21.99	1253700
2006-05-23	22.08	22.43	21.82	21.86	326100
2006-05-24	21.73	22.03	20.86	21.92	665700
2006-05-25	22.00	22.80	22.00	22.80	526800
2006-05-26	22.84	23.02	22.63	22.99	278400
2006-05-30	22.79	22.83	21.96	21.97	434700
2006-05-31	22.01	22.25	21.59	21.91	493200
2006-06-01	21.97	22.74	21.95	22.70	606900
2006-06-02	22.83	22.99	22.14	22.49	295500
2006-06-05	22.38	22.49	21.33	21.54	758400
2006-06-06	21.64	21.64	20.54	20.97	540600
2006-06-07	21.11	21.46	20.67	20.98	547200
2006-06-08	20.79	20.91	19.87	20.58	565500
2006-06-09	20.82	20.98	20.13	20.36	552300
2006-06-12	20.25	20.63	19.34	20.02	1019400
2006-06-13	20.14	20.16	19.51	19.55	649500
2006-06-14	19.50	20.01	19.50	19.65	732900
2006-06-15	19.74	20.60	19.37	20.41	812100
2006-06-16	20.41	20.43	19.75	19.98	1243200
2006-06-19	20.07	20.23	19.59	19.91	813600
2006-06-20	19.85	20.33	19.78	19.78	771600
2006-06-21	19.78	20.37	19.67	20.24	718200
2006-06-22	20.07	20.28	19.81	20.19	1054800
2006-06-23	20.10	20.45	20.02	20.22	431700
2006-06-26	20.33	20.72	20.26	20.65	726900
2006-06-27	20.76	21.17	20.35	20.45	557700
2006-06-28	20.45	20.61	20.10	20.21	362700
2006-06-29	20.37	20.99	20.37	20.99	683100
2006-06-30	21.23	21.23	20.77	20.91	630300
2006-07-03	20.95	21.36	20.82	21.36	212400
2006-07-05	21.16	21.33	20.37	21.04	418800
2006-07-06	21.13	21.39	21.07	21.22	464700
2006-07-07	21.22	21.38	20.69	20.73	375000
2006-07-10	20.71	20.85	20.48	20.70	450000
2006-07-11	20.61	20.73	20.19	20.60	562500
2006-07-12	20.60	20.69	20.04	20.07	612300
2006-07-13	19.89	20.26	19.58	19.80	548100
2006-07-14	19.85	19.85	18.85	19.14	600000
2006-07-17	19.11	19.42	18.80	19.03	725700
2006-07-18	18.67	18.70	16.87	17.06	2415900
2006-07-19	17.04	18.28	16.89	17.68	1704300
2006-07-20	17.78	18.28	16.44	16.51	1302000
2006-07-21	16.46	16.80	16.02	16.73	838500
2006-07-24	16.88	17.48	16.73	17.33	1079700
2006-07-25	17.29	17.65	16.91	17.23	896400
2006-07-26	17.20	17.30	16.92	17.11	998700
2006-07-27	17.25	17.76	16.79	16.81	506100
2006-07-28	16.84	17.39	16.81	17.22	438300
2006-07-31	17.02	17.17	16.84	16.93	568800
2006-08-01	16.87	17.06	16.55	16.67	733200
2006-08-02	16.76	16.94	16.59	16.72	366900
2006-08-03	16.70	17.30	16.60	17.26	586800
2006-08-04	17.49	17.97	17.01	17.19	510900
2006-08-07	17.19	17.41	16.96	17.30	270300
2006-08-08	17.27	17.44	16.97	17.00	1136700
2006-08-09	17.24	17.30	16.54	16.76	1339800
2006-08-10	16.53	16.75	16.39	16.66	657000
2006-08-11	16.66	16.66	16.21	16.33	246900
2006-08-14	16.41	16.74	16.25	16.29	258600
2006-08-15	16.11	16.99	16.11	16.91	424500
2006-08-16	17.03	17.25	16.85	16.99	292200
2006-08-17	16.88	17.04	16.88	16.89	375000
2006-08-18	16.98	16.99	16.59	16.88	238500
2006-08-21	16.87	16.87	16.29	16.52	277200
2006-08-22	16.46	16.59	16.30	16.49	425100
2006-08-23	16.45	16.62	16.17	16.27	413700
2006-08-24	16.28	16.44	16.11	16.24	778200
2006-08-25	16.14	16.35	15.63	15.94	535500
2006-08-28	15.77	16.28	15.77	16.23	257100
2006-08-29	16.42	16.74	16.11	16.20	336300
2006-08-30	16.18	16.46	16.09	16.28	171300
2006-08-31	16.39	16.52	16.16	16.25	368700
2006-09-01	16.32	16.52	16.00	16.25	186900
2006-09-05	16.23	16.41	16.13	16.38	401400
2006-09-06	16.32	16.32	16.10	16.15	325800
2006-09-07	16.10	16.40	15.95	16.12	434700
2006-09-08	16.09	16.40	16.04	16.36	238500
2006-09-11	16.21	16.52	16.10	16.41	565500
2006-09-12	16.37	17.27	16.32	16.92	664800
2006-09-13	16.98	17.39	16.95	17.35	387300
2006-09-14	17.23	17.43	17.05	17.16	297600
2006-09-15	17.33	17.36	17.04	17.19	934800
2006-09-18	17.15	17.39	17.07	17.32	326400
2006-09-19	17.29	17.30	16.50	16.60	593700
2006-09-20	16.69	17.21	16.65	17.12	402300
2006-09-21	17.23	17.25	16.50	16.57	276000
2006-09-22	16.50	16.61	16.32	16.52	334800
2006-09-25	16.61	17.13	16.43	17.01	593100
2006-09-26	16.95	17.31	16.93	16.95	378900
2006-09-27	16.82	17.16	16.79	16.95	456600
2006-09-28	16.87	16.87	16.47	16.56	505500
2006-09-29	16.51	16.60	16.33	16.35	435600
2006-10-02	16.28	16.38	16.08	16.15	549600
2006-10-03	16.04	16.49	16.03	16.36	552000
2006-10-04	16.25	16.56	16.13	16.49	538800
2006-10-05	16.52	16.52	16.15	16.35	590100
2006-10-06	16.25	16.37	16.01	16.34	376500
2006-10-09	16.24	16.37	16.04	16.37	632100
2006-10-10	16.42	16.92	16.30	16.66	514500
2006-10-11	16.67	16.91	16.44	16.59	796800
2006-10-12	16.53	16.75	16.34	16.74	607200
2006-10-13	16.70	17.16	16.70	17.14	418500
2006-10-16	16.83	17.46	16.73	17.17	969300
2006-10-17	15.76	16.41	15.45	16.11	4030500
2006-10-18	16.15	16.21	15.58	15.60	1403700
2006-10-19	15.50	15.86	15.45	15.66	801600
2006-10-20	15.74	15.74	15.51	15.64	632100
2006-10-23	15.56	15.99	15.45	15.84	755100
2006-10-24	15.84	15.99	15.26	15.38	1260600
2006-10-25	15.33	15.35	15.04	15.17	1279500
2006-10-26	15.04	15.25	15.00	15.18	1176900
2006-10-27	15.01	15.37	15.01	15.09	743700
2006-10-30	14.98	15.31	14.98	15.24	510861
2006-10-31	15.20	15.27	15.03	15.13	955215
2006-11-01	15.16	15.16	14.75	14.78	960690
2006-11-02	14.79	14.96	14.73	14.73	643356
2006-11-03	14.76	14.86	14.54	14.60	1041081
2006-11-06	14.65	14.99	14.64	14.94	534984
2006-11-07	14.98	15.26	14.83	14.85	472335
2006-11-08	14.81	14.99	14.70	14.84	621231
2006-11-09	14.85	14.87	14.61	14.67	628647
2006-11-10	14.67	15.14	14.67	15.11	439425
2006-11-13	15.15	15.29	14.97	15.28	619539
2006-11-14	15.30	15.68	15.25	15.67	573600
2006-11-15	15.67	15.90	15.63	15.89	608784
2006-11-16	15.90	16.12	15.84	16.03	392685
2006-11-17	16.00	16.00	15.74	15.90	451554
2006-11-20	15.82	16.00	15.82	15.90	238344
2006-11-21	15.89	16.00	15.72	15.76	314061
2006-11-22	15.76	15.92	15.68	15.89	251925
2006-11-24	15.74	15.88	15.61	15.82	91026
2006-11-27	15.81	15.81	15.26	15.33	356811
2006-11-28	15.32	15.53	15.32	15.45	363600
2006-11-29	15.60	15.67	15.23	15.42	295368
2006-11-30	15.35	15.76	15.33	15.55	332088
2006-12-01	15.57	15.76	15.23	15.53	372036
2006-12-04	15.53	16.04	15.49	15.97	430287
2006-12-05	16.09	16.37	15.99	16.30	684054
2006-12-06	16.29	16.47	16.13	16.30	390633
2006-12-07	16.38	16.47	16.03	16.10	268791
2006-12-08	16.10	16.33	15.96	16.21	262140
2006-12-11	16.09	16.16	15.93	16.03	224664
2006-12-12	16.03	16.10	15.78	15.91	346713
2006-12-13	16.03	16.11	15.84	15.93	222222
2006-12-14	15.93	16.11	15.86	16.00	272202
2006-12-15	16.08	16.13	15.87	16.00	563841
2006-12-18	16.01	16.12	15.71	15.74	234801
2006-12-19	15.72	15.83	15.62	15.73	264450
2006-12-20	15.73	15.77	15.59	15.62	282954
2006-12-21	15.67	15.86	15.50	15.61	211554
2006-12-22	15.58	15.61	15.42	15.49	119277
2006-12-26	15.45	15.84	15.45	15.74	270678
2006-12-27	15.69	16.06	15.69	16.04	320940
2006-12-28	16.03	16.03	15.78	15.88	263943
2006-12-29	15.88	16.03	15.53	15.54	330099
2007-01-03	15.71	15.94	15.62	15.84	538944
2007-01-04	15.73	15.77	15.57	15.65	405729
2007-01-05	15.64	15.73	15.42	15.42	406659
2007-01-08	15.51	15.52	15.25	15.34	215382
2007-01-09	15.34	15.39	15.02	15.16	468333
2007-01-10	15.04	15.20	14.97	15.14	311634
2007-01-11	15.21	15.26	14.99	15.14	422181
2007-01-12	15.15	15.24	15.14	15.20	195426
2007-01-16	15.33	15.67	15.26	15.67	568446
2007-01-17	15.63	15.86	15.57	15.72	386445
2007-01-18	15.70	15.83	15.40	15.41	380358
2007-01-19	15.40	15.88	15.38	15.83	255915
2007-01-22	15.85	15.91	15.57	15.68	326976
2007-01-23	15.69	15.91	15.67	15.83	277263
2007-01-24	15.91	16.17	15.85	16.15	283953
2007-01-25	16.17	16.20	15.58	15.64	363897
2007-01-26	15.69	15.70	15.46	15.64	480597
2007-01-29	15.65	15.94	15.60	15.75	324894
2007-01-30	15.85	15.85	15.55	15.65	396876
2007-01-31	15.54	16.43	15.52	16.30	638520
2007-02-01	16.43	16.66	16.16	16.45	641739
2007-02-02	16.46	16.77	16.46	16.77	472899
2007-02-05	16.77	16.77	16.29	16.38	612834
2007-02-06	16.51	17.66	16.36	17.19	1015863
2007-02-07	17.25	17.60	17.24	17.47	789921
2007-02-08	17.35	17.38	17.11	17.31	351882
2007-02-09	17.23	17.43	17.05	17.07	379989
2007-02-12	17.07	17.36	17.03	17.27	273789
2007-02-13	17.28	17.44	17.22	17.43	241227
2007-02-14	17.47	17.80	17.38	17.52	365196
2007-02-15	17.50	17.79	17.37	17.60	498144
2007-02-16	17.54	17.66	17.50	17.63	306597
2007-02-20	17.62	17.80	17.38	17.76	259023
2007-02-21	17.71	17.81	17.54	17.77	284097
2007-02-22	17.80	18.17	17.74	18.15	512451
2007-02-23	18.20	18.20	17.90	18.00	402909
2007-02-26	18.08	18.12	17.92	18.10	298002
2007-02-27	17.85	17.85	17.18	17.18	376071
2007-02-28	17.18	17.63	16.83	17.28	412515
2007-03-01	16.85	17.26	16.51	16.98	494016
2007-03-02	16.82	16.99	16.54	16.60	416388
2007-03-05	16.51	16.64	16.14	16.14	527031
2007-03-06	16.26	16.63	16.02	16.53	534936
2007-03-07	16.55	16.55	16.26	16.28	442761
2007-03-08	16.43	16.75	16.33	16.47	239334
2007-03-09	16.66	16.71	16.32	16.46	222093
2007-03-12	16.47	16.59	16.17	16.36	254787
2007-03-13	16.29	16.29	15.84	15.84	422592
2007-03-14	15.83	16.14	15.66	16.08	250851
2007-03-15	16.11	16.34	15.83	16.25	287085
2007-03-16	16.23	16.32	15.99	16.13	551460
2007-03-19	16.16	16.49	16.15	16.29	426306
2007-03-20	16.25	16.49	16.21	16.49	126003
2007-03-21	16.50	16.80	16.30	16.67	210990
2007-03-22	16.81	16.83	16.59	16.70	213222
2007-03-23	16.67	17.14	16.67	17.04	208155
2007-03-26	17.12	17.12	16.63	16.83	178569
2007-03-27	16.80	16.80	16.36	16.53	207540
2007-03-28	16.40	16.80	16.40	16.80	741054
2007-03-29	16.83	16.87	16.38	16.64	173958
2007-03-30	16.68	16.83	16.39	16.52	287304
2007-04-02	16.51	16.93	16.51	16.77	394566
2007-04-03	16.80	17.35	16.80	17.19	272175
2007-04-04	17.17	17.19	16.90	16.96	223017
2007-04-05	17.00	17.00	16.68	16.86	171396
2007-04-09	16.87	17.07	16.80	16.93	227052
2007-04-10	16.89	17.21	16.68	17.18	281316
2007-04-11	17.17	17.17	16.74	17.03	500070
2007-04-12	16.95	17.25	16.74	17.18	357237
2007-04-13	17.12	17.16	16.81	17.16	617991
2007-04-16	17.15	17.57	17.09	17.54	702198
2007-04-17	15.87	16.96	15.61	16.85	3996879
2007-04-18	16.70	16.81	16.09	16.27	1786935
2007-04-19	16.27	16.55	16.22	16.41	1007304
2007-04-20	16.62	16.63	16.40	16.46	550947
2007-04-23	16.37	16.59	16.36	16.53	506103
2007-04-24	16.53	16.53	16.14	16.34	706563
2007-04-25	16.37	16.59	16.10	16.42	726630
2007-04-26	16.44	16.61	16.18	16.51	290223
2007-04-27	16.43	16.43	16.13	16.27	566211
2007-04-30	16.26	16.31	15.49	15.49	799188
2007-05-01	15.53	15.64	15.30	15.47	589782
2007-05-02	15.51	16.05	15.50	15.98	487008
2007-05-03	15.97	16.19	15.78	15.99	483264
2007-05-04	16.04	16.04	15.82	15.90	407481
2007-05-07	15.90	15.97	15.70	15.94	626622
2007-05-08	15.83	16.08	15.75	16.08	425340
2007-05-09	15.95	16.22	15.80	16.11	323397
2007-05-10	16.03	16.18	15.62	15.66	533085
2007-05-11	15.65	15.81	15.53	15.73	260427
2007-05-14	15.69	15.73	15.50	15.63	471708
2007-05-15	15.65	15.65	15.30	15.42	709488
2007-05-16	15.49	15.67	15.35	15.62	463662
2007-05-17	15.58	15.85	15.50	15.76	331110
2007-05-18	15.80	15.87	15.52	15.76	334827
2007-05-21	15.77	16.02	15.67	15.93	493929
2007-05-22	15.87	16.17	15.75	16.10	266328
2007-05-23	16.07	16.30	15.80	15.85	256647
2007-05-24	15.83	16.14	15.53	15.61	331755
2007-05-25	15.63	15.76	15.42	15.56	539625
2007-05-29	15.56	15.80	15.56	15.80	473091
2007-05-30	15.72	16.13	15.63	16.12	554529
2007-05-31	16.14	16.22	15.92	16.03	385998
2007-06-01	16.13	16.29	16.03	16.21	492405
2007-06-04	16.19	16.19	15.85	16.17	336837
2007-06-05	16.10	16.18	15.72	15.96	310653
2007-06-06	15.81	15.85	15.53	15.62	470895
2007-06-07	15.51	15.63	15.40	15.42	393114
2007-06-08	15.41	15.57	15.18	15.48	257679
2007-06-11	15.47	15.66	15.20	15.56	274539
2007-06-12	15.50	15.51	15.15	15.22	486732
2007-06-13	15.25	15.38	15.08	15.28	224223
2007-06-14	15.22	15.56	15.22	15.45	214017
2007-06-15	15.72	15.73	15.54	15.57	623379
2007-06-18	15.58	15.58	15.34	15.45	307629
2007-06-19	15.37	15.42	15.17	15.35	229503
2007-06-20	15.35	15.41	15.02	15.04	177219
2007-06-21	15.05	15.47	14.93	15.21	389457
2007-06-22	15.19	15.33	14.69	14.96	924540
2007-06-25	14.94	15.32	14.89	15.14	581688
2007-06-26	15.13	15.13	14.53	14.53	894459
2007-06-27	14.43	14.43	14.01	14.41	1136796
2007-06-28	14.40	14.58	14.17	14.40	578166
2007-06-29	14.50	14.50	13.98	14.09	663408
2007-07-02	14.09	14.28	14.08	14.15	561432
2007-07-03	14.15	14.28	14.08	14.14	236685
2007-07-05	14.32	14.39	14.10	14.37	375444
2007-07-06	14.34	14.43	14.24	14.31	305487
2007-07-09	14.31	14.38	14.16	14.32	526533
2007-07-10	14.30	14.30	14.05	14.09	659751
2007-07-11	14.07	14.18	14.03	14.16	362121
2007-07-12	14.18	14.70	14.18	14.69	809919
2007-07-13	14.64	14.94	14.40	14.80	671178
2007-07-16	14.83	14.97	14.51	14.66	628371
2007-07-17	14.02	14.47	14.00	14.28	2015097
2007-07-18	13.72	14.33	13.67	14.28	1357065
2007-07-19	14.35	14.45	14.15	14.28	781377
2007-07-20	14.25	14.35	14.00	14.04	1051578
2007-07-23	14.07	14.41	14.04	14.08	606741
2007-07-24	14.02	14.23	13.91	14.00	1021143
2007-07-25	14.06	14.33	13.76	14.00	899106
2007-07-26	13.76	14.15	13.22	13.56	1275369
2007-07-27	13.46	13.70	13.29	13.30	617223
2007-07-30	13.22	13.65	13.00	13.57	496650
2007-07-31	13.65	13.78	13.16	13.19	642774
2007-08-01	13.15	13.39	13.05	13.33	835992
2007-08-02	13.39	13.70	13.03	13.18	706659
2007-08-03	13.18	13.35	12.57	12.67	629538
2007-08-06	12.66	12.85	12.12	12.74	883572
2007-08-07	12.64	13.06	12.42	12.93	788349
2007-08-08	13.03	14.06	13.03	13.49	1789770
2007-08-09	13.29	13.47	12.92	13.17	1284003
2007-08-10	12.94	13.57	11.13	12.51	2230956
2007-08-13	12.63	13.08	11.78	12.03	831297
2007-08-14	12.04	12.33	11.85	11.94	528777
2007-08-15	11.95	12.22	11.67	11.67	448719
2007-08-16	11.56	12.30	11.55	12.21	733599
2007-08-17	13.06	13.92	12.21	12.56	785013
2007-08-20	12.64	13.36	12.44	13.23	836562
2007-08-21	13.18	13.31	12.93	12.98	391668
2007-08-22	13.11	13.11	12.67	12.69	493308
2007-08-23	12.80	12.80	12.40	12.44	477957
2007-08-24	12.47	12.78	12.36	12.74	313344
2007-08-27	12.72	12.96	12.58	12.81	360468
2007-08-28	12.75	12.75	12.27	12.29	391443
2007-08-29	12.35	12.44	12.15	12.41	338142
2007-08-30	12.26	12.67	12.17	12.47	364281
2007-08-31	12.65	12.70	12.28	12.43	293931
2007-09-04	12.43	12.96	12.25	12.81	397302
2007-09-05	12.74	12.77	12.33	12.44	352524
2007-09-06	12.51	12.66	12.08	12.22	293250
2007-09-07	12.07	12.20	11.75	11.88	326712
2007-09-10	11.93	11.97	11.48	11.55	547854
2007-09-11	11.60	11.70	11.30	11.51	461754
2007-09-12	11.48	11.58	11.26	11.35	504288
2007-09-13	11.40	11.49	11.26	11.30	569583
2007-09-14	11.29	11.34	11.11	11.25	600552
2007-09-17	11.20	11.28	11.03	11.07	709857
2007-09-18	11.15	11.79	11.00	11.76	752043
2007-09-19	11.87	12.36	11.87	12.03	685848
2007-09-20	12.05	12.11	11.54	11.67	486063
2007-09-21	11.78	11.78	11.17	11.22	902688
2007-09-24	11.03	11.52	10.96	11.00	671307
2007-09-25	10.97	10.97	10.33	10.57	637023
2007-09-26	10.65	10.85	10.43	10.55	590583
2007-09-27	10.62	10.73	10.40	10.49	675033
2007-09-28	10.45	10.48	9.84	9.97	927924
2007-10-01	9.95	10.57	9.95	10.37	1114614
2007-10-02	10.37	10.45	10.20	10.35	453054
2007-10-03	10.32	10.55	10.26	10.51	673023
2007-10-04	10.54	10.58	10.15	10.38	585588
2007-10-05	10.49	10.95	10.39	10.80	785880
2007-10-08	10.84	10.84	10.34	10.42	615099
2007-10-09	10.43	10.54	10.15	10.39	455922
2007-10-10	10.35	10.48	10.28	10.42	457167
2007-10-11	10.45	10.50	10.28	10.31	587277
2007-10-12	10.36	10.39	10.25	10.39	374013
2007-10-15	10.38	10.39	9.96	10.03	535260
2007-10-16	9.99	10.18	9.80	9.86	656535
2007-10-17	10.01	10.17	9.65	9.67	1052067
2007-10-18	9.56	10.84	9.56	10.31	2906211
2007-10-19	10.28	10.46	10.08	10.42	1170006
2007-10-22	10.21	10.67	10.09	10.57	830274
2007-10-23	10.67	10.67	10.33	10.50	781212
2007-10-24	10.44	10.53	10.32	10.46	1158405
2007-10-25	10.48	10.73	10.42	10.56	719319
2007-10-26	10.68	11.07	10.55	10.90	604083
2007-10-29	10.93	11.48	10.93	11.41	729138
2007-10-30	11.39	11.96	11.37	11.77	764679
2007-10-31	11.65	12.37	11.65	11.94	972111
2007-11-01	11.75	11.75	10.60	10.63	853524
2007-11-02	10.72	11.15	10.53	10.80	513675
2007-11-05	10.61	10.70	10.42	10.58	471246
2007-11-06	10.57	10.67	10.39	10.66	334218
2007-11-07	10.51	10.63	10.10	10.13	466890
2007-11-08	10.24	10.64	10.07	10.63	632220
2007-11-09	10.47	10.63	10.30	10.54	436203
2007-11-12	10.52	11.04	10.39	10.65	698496
2007-11-13	10.73	10.96	10.47	10.91	848520
2007-11-14	10.98	11.20	10.85	10.94	633456
2007-11-15	10.87	10.95	10.43	10.62	363648
2007-11-16	10.64	10.70	10.27	10.50	545928
2007-11-19	10.37	10.63	9.97	10.03	405501
2007-11-20	10.04	10.65	9.57	9.92	478902
2007-11-21	9.88	9.88	9.47	9.50	513426
2007-11-23	9.61	10.05	9.57	9.92	171984
2007-11-26	9.91	9.92	9.48	9.50	361899
2007-11-27	9.54	9.70	9.38	9.61	369468
2007-11-28	9.74	9.93	9.63	9.72	392448
2007-11-29	9.71	9.71	9.40	9.41	441027
2007-11-30	9.56	9.68	9.44	9.54	529629
2007-12-03	9.55	9.62	9.42	9.54	430179
2007-12-04	9.43	9.50	9.31	9.45	245694
2007-12-05	9.58	9.65	9.44	9.65	312567
2007-12-06	9.66	10.38	9.59	10.35	555339
2007-12-07	10.37	10.37	10.15	10.22	723873
2007-12-10	10.21	10.61	10.12	10.57	317016
2007-12-11	10.64	10.83	10.06	10.07	397458
2007-12-12	10.34	10.49	10.01	10.39	410169
2007-12-13	10.29	10.29	9.79	10.06	309321
2007-12-14	9.98	10.06	9.53	9.58	355524
2007-12-17	9.50	9.98	9.49	9.67	717126
2007-12-18	9.78	10.14	9.69	10.08	428157
2007-12-19	10.06	10.26	9.96	10.11	275904
2007-12-20	10.19	10.43	10.04	10.42	544593
2007-12-21	10.55	10.76	10.38	10.68	989592
2007-12-24	10.72	10.93	10.63	10.90	110445
2007-12-26	10.88	10.88	10.41	10.51	356145
2007-12-27	10.45	10.52	9.98	9.99	316890
2007-12-28	10.09	10.33	9.92	10.00	427500
2007-12-31	9.93	9.99	9.82	9.82	334314
2008-01-02	9.82	10.31	9.82	9.92	580011
2008-01-03	9.92	10.08	9.45	9.45	420648
2008-01-04	9.43	9.67	9.21	9.24	491202
2008-01-07	9.31	9.51	9.20	9.44	709452
2008-01-08	9.46	9.59	9.06	9.10	630021
2008-01-09	9.07	9.14	8.81	9.04	574800
2008-01-10	8.91	9.28	8.75	9.08	585399
2008-01-11	9.07	9.14	8.83	8.87	410337
2008-01-14	8.95	9.21	8.86	9.17	241515
2008-01-15	9.03	9.07	8.78	8.92	346572
2008-01-16	8.80	9.57	8.80	9.42	770022
2008-01-17	9.34	9.64	9.21	9.27	617943
2008-01-18	9.28	9.71	9.12	9.42	566301
2008-01-22	9.24	9.91	9.09	9.78	883020
2008-01-23	9.53	10.73	9.47	10.72	907593
2008-01-24	10.72	10.81	10.24	10.37	632577
2008-01-25	10.52	10.76	10.17	10.26	732813
2008-01-28	10.21	10.61	10.09	10.58	704490
2008-01-29	10.63	11.44	10.43	11.40	823944
2008-01-30	11.32	12.13	11.14	11.18	1073610
2008-01-31	11.00	12.32	10.77	12.07	1503642
2008-02-01	12.12	12.49	11.89	12.45	877305
2008-02-04	12.40	12.43	11.83	11.88	979944
2008-02-05	11.76	11.88	11.21	11.25	1061643
2008-02-06	11.38	11.64	10.74	10.75	864138
2008-02-07	9.24	10.75	9.10	9.69	3372177
2008-02-08	9.69	10.00	9.05	9.29	2424639
2008-02-11	9.28	9.36	8.87	9.29	1484802
2008-02-12	9.32	9.38	9.11	9.29	1033248
2008-02-13	9.54	9.54	9.25	9.44	911367
2008-02-14	9.46	9.49	9.12	9.16	1017912
2008-02-15	9.12	9.31	9.08	9.18	715287
2008-02-19	9.28	9.48	9.15	9.37	1148268
2008-02-20	9.29	9.75	9.29	9.67	1117905
2008-02-21	9.73	9.89	9.51	9.54	1019715
2008-02-22	9.54	9.54	9.20	9.41	776730
2008-02-25	9.39	9.82	9.25	9.72	675738
2008-02-26	9.64	10.16	9.64	9.93	942021
2008-02-27	9.81	10.00	9.58	9.74	679179
2008-02-28	9.68	9.79	9.42	9.59	584616
2008-02-29	9.47	9.61	9.17	9.26	1003287
2008-03-03	9.40	9.51	9.19	9.39	670473
2008-03-04	9.29	9.66	9.17	9.39	662139
2008-03-05	9.46	9.52	9.24	9.41	369087
2008-03-06	9.39	9.39	9.19	9.22	463131
2008-03-07	9.26	9.54	9.14	9.25	493995
2008-03-10	9.27	9.39	8.92	8.93	591705
2008-03-11	9.25	9.47	9.00	9.42	587313
2008-03-12	9.45	9.67	9.19	9.19	398037
2008-03-13	9.16	9.66	9.03	9.60	747192
2008-03-14	9.66	9.67	8.94	9.18	629184
2008-03-17	9.10	9.54	9.00	9.26	1686189
2008-03-18	9.46	9.91	9.32	9.80	1001133
2008-03-19	9.85	10.11	9.67	9.70	2535012
2008-03-20	9.82	10.29	9.58	10.22	2594532
2008-03-24	10.28	10.73	10.19	10.69	1905621
2008-03-25	10.70	10.87	10.51	10.76	706995
2008-03-26	10.69	10.88	10.46	10.71	621006
2008-03-27	10.75	10.75	10.41	10.46	566703
2008-03-28	10.39	10.55	10.30	10.38	491214
2008-03-31	10.42	10.92	10.34	10.73	641772
2008-04-01	10.94	11.20	10.79	11.19	602382
2008-04-02	11.14	11.59	10.93	11.47	595329
2008-04-03	11.43	11.44	11.09	11.30	524103
2008-04-04	11.33	11.33	10.97	11.01	492540
2008-04-07	11.07	11.41	11.03	11.20	1079619
2008-04-08	11.09	11.26	10.99	11.21	1584921
2008-04-09	11.24	11.41	10.95	10.98	1303071
2008-04-10	10.93	11.01	10.62	10.71	1308165
2008-04-11	10.52	10.69	10.34	10.45	2282193
2008-04-14	10.46	10.50	10.25	10.27	1209519
2008-04-15	10.32	10.36	9.90	10.11	1175658
2008-04-16	10.13	10.27	9.85	9.94	1787892
2008-04-17	9.84	10.72	9.73	10.64	3131850
2008-04-18	10.75	11.29	10.75	11.11	2216646
2008-04-21	11.08	11.97	11.07	11.93	1791687
2008-04-22	11.78	11.85	11.24	11.34	1297896
2008-04-23	11.39	11.43	11.11	11.18	615126
2008-04-24	11.21	11.65	10.82	11.50	592479
2008-04-25	11.50	11.80	11.50	11.67	1547694
2008-04-28	11.63	11.91	11.55	11.73	411363
2008-04-29	11.76	11.95	11.45	11.86	361278
2008-04-30	11.92	11.93	11.48	11.57	864912
2008-05-01	11.53	11.79	11.47	11.56	1095525
2008-05-02	11.65	11.68	11.44	11.46	534705
2008-05-05	11.47	11.62	11.30	11.51	350898
2008-05-06	11.49	11.59	11.36	11.49	240219
2008-05-07	11.48	11.61	11.11	11.20	309471
2008-05-08	11.16	11.31	11.10	11.27	330171
2008-05-09	11.20	11.51	11.11	11.47	407838
2008-05-12	11.50	11.58	11.33	11.53	378258
2008-05-13	11.57	11.59	11.38	11.53	485292
2008-05-14	11.55	11.64	11.42	11.43	567114
2008-05-15	11.42	11.63	11.35	11.52	731076
2008-05-16	11.53	11.55	11.22	11.51	876447
2008-05-19	11.49	11.56	11.38	11.46	531714
2008-05-20	11.41	11.41	11.17	11.35	407871
2008-05-21	11.38	11.47	11.04	11.17	392043
2008-05-22	11.17	11.53	11.17	11.36	504438
2008-05-23	11.28	11.28	11.06	11.17	260616
2008-05-27	11.15	11.38	11.10	11.32	273612
2008-05-28	11.39	11.53	11.16	11.24	198567
2008-05-29	11.19	11.47	11.10	11.35	216180
2008-05-30	11.37	11.37	11.14	11.31	425028
2008-06-02	11.24	11.32	10.83	10.92	434292
2008-06-03	10.98	10.99	10.60	10.90	572280
2008-06-04	10.84	11.25	10.78	11.07	238005
2008-06-05	11.06	11.29	11.04	11.29	258057
2008-06-06	11.17	11.18	10.87	10.88	265674
2008-06-09	10.92	10.93	10.42	10.62	331875
2008-06-10	10.52	10.90	10.50	10.81	254373
2008-06-11	10.76	11.09	10.47	10.48	288063
2008-06-12	10.59	10.95	10.52	10.58	301506
2008-06-13	10.71	10.93	10.63	10.84	210024
2008-06-16	10.82	10.96	10.60	10.94	174099
2008-06-17	10.95	10.95	10.61	10.66	267897
2008-06-18	10.58	10.76	10.32	10.44	236964
2008-06-19	10.44	10.77	10.44	10.74	242547
2008-06-20	10.68	10.95	10.44	10.63	788823
2008-06-23	10.68	10.99	10.14	10.48	288351
2008-06-24	10.46	10.89	10.30	10.52	413481
2008-06-25	10.53	10.89	10.51	10.64	351279
2008-06-26	10.48	10.65	10.47	10.54	929109
2008-06-27	10.66	10.66	10.34	10.35	666162
2008-06-30	10.34	10.39	9.99	9.99	606144
2008-07-01	9.93	10.13	9.63	9.76	560244
2008-07-02	9.72	9.74	9.25	9.34	665175
2008-07-03	9.40	9.40	9.07	9.15	273663
2008-07-07	9.07	9.10	8.63	8.65	881589
2008-07-08	8.58	8.61	8.13	8.59	861720
2008-07-09	8.46	8.64	8.22	8.28	648810
2008-07-10	8.25	8.49	8.14	8.23	497901
2008-07-11	8.15	8.37	8.02	8.35	495750
2008-07-14	8.42	8.42	8.08	8.30	301134
2008-07-15	8.02	8.26	7.78	8.01	686661
2008-07-16	8.14	8.69	8.02	8.59	560346
2008-07-17	7.96	8.50	7.96	8.28	1430982
2008-07-18	8.27	8.57	8.19	8.26	793956
2008-07-21	8.26	8.39	7.93	8.06	655041
2008-07-22	8.00	8.57	8.00	8.53	817245
2008-07-23	8.50	8.86	8.44	8.80	640002
2008-07-24	8.84	8.88	8.42	8.46	632184
2008-07-25	8.49	8.82	8.40	8.65	514434
2008-07-28	8.63	8.85	8.33	8.45	651423
2008-07-29	8.45	9.12	8.36	8.83	945408
2008-07-30	8.87	9.10	8.71	9.02	593553
2008-07-31	8.87	9.27	8.87	9.00	743601
2008-08-01	9.03	9.29	8.80	9.15	338622
2008-08-04	9.13	9.13	8.77	8.91	454680
2008-08-05	8.97	9.25	8.97	9.23	555366
2008-08-06	9.22	9.45	9.00	9.36	376758
2008-08-07	9.30	9.50	9.12	9.46	444654
2008-08-08	9.45	10.25	9.24	10.23	509682
2008-08-11	10.19	10.88	10.14	10.72	366903
2008-08-12	10.67	10.91	10.31	10.88	370830
2008-08-13	10.83	10.96	10.71	10.78	593493
2008-08-14	10.67	11.25	10.67	11.08	614013
2008-08-15	11.21	11.30	10.82	11.17	729288
2008-08-18	11.18	11.29	10.96	11.05	432957
2008-08-19	10.96	11.21	10.88	11.01	490380
2008-08-20	10.99	11.29	10.72	11.17	537900
2008-08-21	10.93	11.12	10.68	10.87	400020
2008-08-22	10.94	11.31	10.94	11.26	880224
2008-08-25	11.23	11.23	10.82	10.84	483294
2008-08-26	10.82	11.20	10.79	11.04	551850
2008-08-27	11.03	11.22	11.02	11.13	541065
2008-08-28	11.17	11.29	11.09	11.17	526335
2008-08-29	11.15	11.19	10.87	10.95	501786
2008-09-02	11.15	11.32	11.03	11.15	759171
2008-09-03	11.09	11.78	11.09	11.75	936354
2008-09-04	11.67	11.71	11.05	11.20	653301
2008-09-05	11.01	11.01	10.09	10.42	1363413
2008-09-08	10.83	11.09	10.60	11.07	648558
2008-09-09	11.10	11.21	10.66	10.77	602658
2008-09-10	10.92	11.49	10.78	11.34	660336
2008-09-11	11.22	11.46	11.00	11.37	481641
2008-09-12	11.25	11.99	11.25	11.93	466152
2008-09-15	11.60	12.19	11.44	11.75	428922
2008-09-16	11.06	11.83	10.71	11.69	723006
2008-09-17	11.51	11.67	10.73	11.26	624141
2008-09-18	11.58	12.21	11.28	12.15	1002297
2008-09-19	12.40	12.80	11.73	12.46	1532469
2008-09-22	12.43	12.44	11.84	11.88	381711
2008-09-23	11.92	12.23	11.61	11.63	267459
2008-09-24	11.69	12.23	11.36	11.63	356199
2008-09-25	11.74	11.88	11.16	11.72	265272
2008-09-26	11.56	11.84	11.51	11.81	411312
2008-09-29	11.58	11.82	11.32	11.40	659502
2008-09-30	11.48	11.93	11.41	11.64	405933
2008-10-01	11.52	11.81	11.29	11.40	492624
2008-10-02	11.30	11.47	10.80	10.82	284688
2008-10-03	10.97	11.16	10.26	10.29	360792
2008-10-06	10.05	10.22	9.50	10.08	622266
2008-10-07	9.81	10.32	9.09	9.14	445698
2008-10-08	9.02	9.64	8.87	8.91	820851
2008-10-09	9.13	9.29	7.91	8.12	819285
2008-10-10	7.80	8.70	7.47	8.53	1200450
2008-10-13	8.86	9.23	8.25	9.18	463680
2008-10-14	9.48	9.48	8.62	8.92	660153
2008-10-15	8.86	9.19	7.90	8.01	493455
2008-10-16	5.88	7.20	5.88	6.90	1440900
2008-10-17	6.64	7.21	6.64	7.11	1188957
2008-10-20	7.16	7.28	7.05	7.20	522936
2008-10-21	7.10	7.29	7.05	7.14	610941
2008-10-22	6.87	6.93	6.21	6.32	692358
2008-10-23	6.35	6.83	6.09	6.70	1050531
2008-10-24	6.10	6.69	6.10	6.44	550233
2008-10-27	6.27	6.98	6.16	6.37	730029
2008-10-28	6.53	6.72	6.12	6.67	790359
2008-10-29	6.74	7.11	6.54	6.86	563238
2008-10-30	7.16	7.42	7.03	7.37	558342
2008-10-31	7.33	8.07	7.19	7.88	397437
2008-11-03	7.87	8.04	7.70	7.99	569397
2008-11-04	8.10	8.21	7.39	7.64	485337
2008-11-05	7.52	7.68	7.34	7.41	502791
2008-11-06	7.36	7.56	7.13	7.22	340515
2008-11-07	7.28	7.28	6.86	7.08	317946
2008-11-10	7.25	7.25	6.73	6.83	313539
2008-11-11	6.76	7.11	6.63	6.81	444693
2008-11-12	6.71	6.88	6.49	6.49	601065
2008-11-13	6.55	6.88	6.05	6.88	679350
2008-11-14	6.76	6.80	6.23	6.30	559113
2008-11-17	6.25	6.45	6.00	6.07	338040
2008-11-18	6.11	6.29	5.68	5.94	429549
2008-11-19	5.86	5.98	5.37	5.40	764898
2008-11-20	5.36	5.65	5.07	5.12	654633
2008-11-21	5.22	5.48	4.87	5.30	798279
2008-11-24	5.40	5.79	5.15	5.69	546780
2008-11-25	5.78	6.37	5.70	6.36	648015
2008-11-26	6.19	6.74	6.12	6.70	418179
2008-11-28	6.68	7.08	6.68	7.01	245010
2008-12-01	6.83	6.96	5.67	5.73	652374
2008-12-02	5.86	6.23	5.52	6.23	526686
2008-12-03	6.06	6.69	6.06	6.57	445782
2008-12-04	6.48	6.93	6.42	6.77	703407
2008-12-05	6.62	7.46	6.53	7.32	992178
2008-12-08	7.48	8.02	7.11	7.94	769452
2008-12-09	8.08	8.53	7.81	7.82	787212
2008-12-10	7.91	8.33	7.88	8.24	461076
2008-12-11	8.10	8.49	7.31	7.38	583152
2008-12-12	7.24	7.75	7.10	7.68	583494
2008-12-15	7.79	7.93	7.20	7.30	405672
2008-12-16	7.42	8.06	7.31	8.00	618825
2008-12-17	7.77	8.90	7.77	8.74	502626
2008-12-18	8.71	8.98	8.14	8.22	584703
2008-12-19	8.48	8.74	7.99	8.43	905721
2008-12-22	8.44	8.70	7.97	8.29	407319
2008-12-23	8.36	8.65	8.16	8.36	480231
2008-12-24	8.61	8.61	8.27	8.44	158007
2008-12-26	8.49	8.61	8.19	8.44	98031
2008-12-29	8.39	8.39	8.12	8.25	228885
2008-12-30	8.37	8.89	8.00	8.84	333771
2008-12-31	8.84	9.10	8.76	8.97	419928
2009-01-02	8.98	9.08	8.77	8.79	294216
2009-01-05	8.82	8.92	8.59	8.69	471435
2009-01-06	8.75	9.02	8.64	8.89	629124
2009-01-07	8.75	8.92	8.27	8.37	296916
2009-01-08	8.36	8.73	8.32	8.66	314871
2009-01-09	8.64	8.66	8.06	8.09	321162
2009-01-12	8.10	8.23	7.79	7.83	446499
2009-01-13	7.78	8.00	7.78	7.98	284205
2009-01-14	7.86	7.88	7.45	7.58	361599
2009-01-15	7.58	7.65	7.32	7.54	539439
2009-01-16	7.63	7.76	7.40	7.73	377907
2009-01-20	7.65	7.78	7.18	7.21	253482
2009-01-21	7.29	7.78	7.23	7.71	448725
2009-01-22	7.51	7.70	7.27	7.43	350322
2009-01-23	7.25	7.46	7.18	7.39	302355
2009-01-26	7.36	7.72	7.36	7.56	200664
2009-01-27	7.61	7.67	7.51	7.60	165627
2009-01-28	7.70	8.04	7.64	7.94	247812
2009-01-29	7.87	7.87	7.29	7.41	270432
2009-01-30	7.33	7.37	6.91	7.00	274704
2009-02-02	6.93	7.03	6.60	7.01	441651
2009-02-03	7.04	7.14	6.85	7.07	183438
2009-02-04	7.05	7.34	6.74	6.86	425862
2009-02-05	6.74	8.32	6.68	7.97	1364628
2009-02-06	7.93	8.57	7.85	8.56	913803
2009-02-09	8.55	8.84	8.48	8.78	415776
2009-02-10	8.70	8.93	8.55	8.62	408069
2009-02-11	8.64	8.84	8.46	8.59	509778
2009-02-12	8.47	8.82	8.35	8.76	408465
2009-02-13	8.79	8.99	8.63	8.75	212475
2009-02-17	8.44	8.50	8.27	8.28	372921
2009-02-18	8.48	8.49	8.16	8.28	292497
2009-02-19	8.40	8.40	8.08	8.13	322785
2009-02-20	8.01	8.19	7.83	7.98	299733
2009-02-23	8.00	8.11	7.53	7.57	276369
2009-02-24	7.68	7.88	7.61	7.81	425211
2009-02-25	7.77	7.85	7.33	7.50	361980
2009-02-26	7.60	7.68	7.35	7.39	204741
2009-02-27	7.25	7.48	7.23	7.26	273882
2009-03-02	7.17	7.17	6.87	6.94	506958
2009-03-03	7.06	7.22	6.73	6.75	331512
2009-03-04	6.87	7.25	6.86	7.06	306837
2009-03-05	6.90	7.16	6.77	6.80	388770
2009-03-06	6.87	6.97	6.34	6.61	484452
2009-03-09	6.53	6.64	6.42	6.45	441867
2009-03-10	6.65	6.84	6.34	6.38	607062
2009-03-11	6.44	6.65	6.39	6.57	535179
2009-03-12	6.56	7.27	6.56	7.17	905058
2009-03-13	7.27	7.56	7.20	7.50	374094
2009-03-16	7.55	7.95	7.50	7.51	305823
2009-03-17	7.53	8.03	7.53	8.00	397959
2009-03-18	7.99	8.56	7.79	8.46	505806
2009-03-19	8.53	8.63	8.32	8.48	284937
2009-03-20	8.57	8.72	8.11	8.12	394650
2009-03-23	8.37	9.04	8.10	9.00	589143
2009-03-24	8.82	9.46	8.71	9.13	523896
2009-03-25	9.17	9.99	9.09	9.40	646803
2009-03-26	9.40	9.83	9.30	9.82	440385
2009-03-27	9.64	9.76	9.12	9.12	423600
2009-03-30	9.05	9.12	8.51	8.83	427593
2009-03-31	8.92	9.12	8.72	8.87	324033
2009-04-01	8.73	9.47	8.63	9.38	476328
2009-04-02	9.61	10.66	9.38	10.20	646098
2009-04-03	10.23	10.23	9.66	9.94	257178
2009-04-06	9.83	10.07	9.23	9.51	293076
2009-04-07	9.35	9.58	9.34	9.47	395859
2009-04-08	9.51	9.98	9.51	9.96	319197
2009-04-09	10.05	10.97	10.05	10.95	720684
2009-04-13	10.82	10.87	10.32	10.60	433335
2009-04-14	10.39	10.43	10.10	10.15	611850
2009-04-15	10.11	10.40	10.00	10.33	792903
2009-04-16	10.41	11.04	9.99	10.90	1214496
2009-04-17	10.94	11.33	10.72	11.11	700692
2009-04-20	10.88	10.88	10.44	10.45	777759
2009-04-21	10.44	11.22	10.38	11.10	492264
2009-04-22	10.88	11.39	10.75	11.02	639045
2009-04-23	11.03	11.21	10.41	10.66	792933
2009-04-24	10.80	11.48	10.61	11.37	590931
2009-04-27	11.14	11.14	10.57	10.95	914868
2009-04-28	10.81	11.41	10.77	11.16	717225
2009-04-29	11.23	11.94	11.05	11.59	692016
2009-04-30	11.65	11.90	11.16	11.19	802323
2009-05-01	11.13	11.13	10.29	10.62	810447
2009-05-04	10.78	11.32	10.65	11.31	1008690
2009-05-05	11.27	11.32	10.75	10.98	769263
2009-05-06	11.10	11.10	10.33	10.69	300543
2009-05-07	10.86	10.96	10.41	10.50	349275
2009-05-08	10.64	10.96	10.41	10.94	278715
2009-05-11	10.68	10.68	10.22	10.32	380709
2009-05-12	10.29	10.64	9.96	10.48	630189
2009-05-13	10.33	10.33	9.96	10.02	641805
2009-05-14	10.12	10.60	9.86	10.25	362844
2009-05-15	10.22	10.39	9.95	10.12	365127
2009-05-18	10.23	10.48	10.12	10.46	350514
2009-05-19	10.39	10.54	10.25	10.36	134553
2009-05-20	10.48	10.79	10.10	10.16	238254
2009-05-21	10.05	10.05	9.53	9.74	320310
2009-05-22	10.04	10.04	9.66	9.66	212949
2009-05-26	9.56	10.42	9.56	10.36	267876
2009-05-27	10.26	10.45	9.91	9.95	214836
2009-05-28	10.04	10.21	9.63	9.99	219096
2009-05-29	10.06	10.16	9.81	10.15	319479
2009-06-01	10.32	10.79	10.29	10.72	278565
2009-06-02	10.65	11.16	10.53	11.01	257166
2009-06-03	10.97	11.05	10.63	10.84	210534
2009-06-04	10.93	11.01	10.65	10.95	343806
2009-06-05	11.09	11.26	10.81	10.94	202326
2009-06-08	10.83	10.95	10.57	10.64	497463
2009-06-09	10.68	10.78	10.51	10.65	462843
2009-06-10	10.69	10.69	10.00	10.23	402546
2009-06-11	10.23	10.33	9.86	9.86	406428
2009-06-12	9.81	9.86	9.54	9.80	354750
2009-06-15	9.78	9.96	9.50	9.93	628812
2009-06-16	9.96	10.31	9.96	10.21	489594
2009-06-17	10.24	10.99	10.06	10.95	559866
2009-06-18	10.83	11.58	10.71	11.43	630801
2009-06-19	11.57	12.50	11.44	11.89	5038512
2009-06-22	11.77	12.13	10.84	10.87	1321260
2009-06-23	10.98	11.60	10.61	11.19	817179
2009-06-24	11.24	11.61	10.97	11.04	640905
2009-06-25	11.01	11.41	10.84	11.36	897249
2009-06-26	11.25	11.68	11.23	11.64	1977111
2009-06-29	11.63	11.74	11.25	11.47	405762
2009-06-30	11.50	11.60	11.00	11.03	443691
2009-07-01	11.15	11.52	11.09	11.31	404817
2009-07-02	11.15	11.15	10.71	10.72	481905
2009-07-06	10.73	10.76	10.37	10.72	421914
2009-07-07	10.77	10.88	10.50	10.52	389076
2009-07-08	10.60	10.79	10.08	10.32	378201
2009-07-09	10.43	10.89	10.15	10.75	607077
2009-07-10	10.71	10.99	10.57	10.82	456798
2009-07-13	10.88	10.99	10.36	10.94	850065
2009-07-14	10.90	11.11	10.70	11.00	626934
2009-07-15	11.20	11.74	11.00	11.55	879429
2009-07-16	12.66	13.79	12.39	13.60	3466659
2009-07-17	13.64	14.11	13.49	13.92	1510266
2009-07-20	13.95	14.81	13.72	14.79	1505094
2009-07-21	14.98	15.06	14.34	14.58	2420112
2009-07-22	14.37	14.82	14.37	14.51	1677864
2009-07-23	14.48	15.15	14.43	14.78	1930251
2009-07-24	14.61	14.92	14.46	14.70	1883742
2009-07-27	14.63	15.27	14.35	14.74	1470867
2009-07-28	14.59	14.79	14.27	14.60	1634232
2009-07-29	14.52	15.08	14.37	14.92	819381
2009-07-30	14.99	15.09	14.56	14.86	1249002
2009-07-31	14.75	15.33	14.66	14.88	1355193
2009-08-03	15.06	15.43	14.98	15.43	1303821
2009-08-04	15.31	15.67	14.99	15.50	872826
2009-08-05	15.46	15.64	14.70	15.12	987942
2009-08-06	15.14	15.45	14.59	14.83	739500
2009-08-07	15.12	15.93	14.88	15.65	799050
2009-08-10	15.49	15.54	14.99	15.11	466257
2009-08-11	14.98	15.35	14.43	14.58	799143
2009-08-12	14.62	15.22	14.62	14.97	681201
2009-08-13	15.03	15.05	14.58	14.72	590925
2009-08-14	14.66	14.66	13.77	14.02	733779
2009-08-17	13.71	13.88	13.33	13.65	410871
2009-08-18	13.72	14.30	13.67	14.23	725298
2009-08-19	13.98	14.28	13.57	14.15	547227
2009-08-20	14.07	14.45	13.99	14.33	777291
2009-08-21	14.60	15.04	14.46	14.86	562209
2009-08-24	14.86	15.02	14.55	14.72	546357
2009-08-25	14.75	15.48	14.64	15.03	793992
2009-08-26	15.06	15.53	14.58	15.19	660669
2009-08-27	15.21	15.34	14.17	14.60	589545
2009-08-28	14.66	14.78	13.99	14.23	467049
2009-08-31	14.23	14.23	13.48	13.77	601581
2009-09-01	13.64	14.40	13.21	13.26	549015
2009-09-02	13.26	13.51	13.00	13.12	515250
2009-09-03	13.26	13.33	12.92	13.21	392169
2009-09-04	13.17	13.36	12.86	13.14	441348
2009-09-08	13.23	13.40	12.83	13.39	742332
2009-09-09	13.40	13.82	13.17	13.50	527058
2009-09-10	13.52	13.61	13.31	13.53	496758
2009-09-11	13.59	13.93	13.53	13.66	354921
2009-09-14	13.56	13.65	13.11	13.63	541374
2009-09-15	13.58	14.04	13.39	13.90	636345
2009-09-16	13.89	14.56	13.48	14.32	672906
2009-09-17	14.33	14.70	13.92	14.33	647811
2009-09-18	14.38	14.55	14.00	14.04	1611795
2009-09-21	13.99	14.16	13.48	13.79	750783
2009-09-22	13.94	14.28	13.82	13.90	444078
2009-09-23	13.88	14.05	13.53	13.59	406122
2009-09-24	13.61	13.89	13.27	13.36	634263
2009-09-25	13.28	13.66	13.16	13.25	353613
2009-09-28	13.29	13.60	13.12	13.35	425958
2009-09-29	13.41	13.74	13.15	13.52	451521
2009-09-30	13.49	13.75	12.88	13.15	518580
2009-10-01	13.05	13.27	12.53	12.54	627567
2009-10-02	12.41	12.96	12.29	12.69	637803
2009-10-05	12.69	13.12	12.67	12.87	299223
2009-10-06	12.99	13.57	12.87	13.13	399654
2009-10-07	13.06	13.25	12.83	12.98	275706
2009-10-08	13.05	14.00	13.05	13.53	755370
2009-10-09	13.52	13.77	13.18	13.36	474780
2009-10-12	13.35	13.63	13.18	13.21	280995
2009-10-13	13.18	13.86	13.11	13.42	572322
2009-10-14	13.56	13.96	13.47	13.71	533484
2009-10-15	13.69	13.85	13.40	13.71	410370
2009-10-16	13.40	13.58	12.03	12.73	2807037
2009-10-19	12.83	13.13	12.79	13.01	594045
2009-10-20	12.99	13.28	12.75	13.05	574491
2009-10-21	13.05	13.70	12.90	12.92	818271
2009-10-22	12.94	14.11	12.67	13.72	1107369
2009-10-23	13.74	14.00	12.87	13.03	769647
2009-10-26	13.00	13.32	12.68	12.85	560949
2009-10-27	12.86	13.12	12.70	12.76	630570
2009-10-28	12.69	12.77	11.81	11.87	941661
2009-10-29	11.97	12.39	11.97	12.19	548742
2009-10-30	12.14	12.30	11.83	11.89	845424
2009-11-02	11.95	12.41	11.72	12.36	1139958
2009-11-03	12.30	12.46	12.02	12.41	645822
2009-11-04	12.51	12.62	12.13	12.17	675831
2009-11-05	12.36	12.88	12.35	12.78	575982
2009-11-06	12.58	13.06	12.36	12.67	403863
2009-11-09	12.82	13.06	12.65	12.95	334458
2009-11-10	12.91	13.26	12.63	12.83	341175
2009-11-11	12.98	13.31	12.87	12.99	282435
2009-11-12	12.78	13.08	12.47	12.56	294591
2009-11-13	12.57	12.73	12.17	12.44	437490
2009-11-16	12.60	13.22	12.51	13.04	359865
2009-11-17	13.04	13.15	12.57	12.91	344469
2009-11-18	13.09	13.13	12.86	13.05	177330
2009-11-19	12.89	13.12	12.06	12.07	684621
2009-11-20	11.98	12.21	11.95	12.03	410481
2009-11-23	12.27	12.90	12.27	12.44	410649
2009-11-24	12.48	12.69	11.76	11.83	881298
2009-11-25	11.93	12.18	11.68	11.89	318033
2009-11-27	11.45	11.85	11.38	11.53	300594
2009-11-30	11.54	12.03	11.33	11.98	626760
2009-12-01	12.13	12.36	12.00	12.22	826596
2009-12-02	12.20	12.64	12.20	12.61	610539
2009-12-03	12.62	12.80	12.22	12.26	624144
2009-12-04	12.38	13.00	12.38	12.94	848568
2009-12-07	12.89	13.22	12.81	12.95	536229
2009-12-08	12.91	13.12	12.72	12.90	350718
2009-12-09	12.87	13.05	12.61	12.93	267285
2009-12-10	12.96	13.16	12.20	12.29	501459
2009-12-11	12.30	12.60	12.19	12.40	375855
2009-12-14	12.45	12.80	12.30	12.76	245760
2009-12-15	12.77	12.85	12.42	12.44	321012
2009-12-16	12.56	12.66	12.32	12.47	257346
2009-12-17	12.40	12.68	12.09	12.63	405243
2009-12-18	12.71	12.85	12.49	12.70	1097370
2009-12-21	12.74	12.99	12.42	12.64	525942
2009-12-22	12.63	13.03	12.53	12.94	498921
2009-12-23	12.98	13.00	12.45	12.79	421455
2009-12-24	12.85	12.86	12.63	12.74	82890
2009-12-28	12.76	12.76	12.33	12.53	351681
2009-12-29	12.60	12.61	12.45	12.48	110598
2009-12-30	12.44	12.84	12.35	12.53	244194
2009-12-31	12.51	12.73	12.23	12.27	229440
2010-01-04	12.41	12.48	12.29	12.48	292872
2010-01-05	12.47	12.54	12.11	12.25	267393
2010-01-06	12.27	12.40	12.00	12.10	247851
2010-01-07	12.11	12.91	12.11	12.79	626463
2010-01-08	12.71	13.25	12.49	12.79	239502
2010-01-11	12.83	12.88	12.34	12.59	250689
2010-01-12	12.49	12.54	12.25	12.43	196179
2010-01-13	12.52	12.77	12.36	12.48	200844
2010-01-14	12.45	12.55	12.31	12.35	227679
2010-01-15	12.39	12.45	11.78	11.93	499422
2010-01-19	11.93	12.30	11.85	12.26	358731
2010-01-20	12.15	12.15	11.22	11.53	519321
2010-01-21	11.59	11.73	11.05	11.31	577638
2010-01-22	11.34	11.88	11.01	11.24	520467
2010-01-25	11.38	11.74	11.01	11.65	435405
2010-01-26	11.57	11.77	11.18	11.24	256152
2010-01-27	11.21	11.53	11.00	11.41	301497
2010-01-28	11.46	11.55	10.96	11.28	422952
2010-01-29	11.30	11.75	11.25	11.31	410028
2010-02-01	11.33	11.81	11.11	11.33	322143
2010-02-02	11.31	11.86	11.18	11.73	460194
2010-02-03	11.64	11.74	11.35	11.59	278217
2010-02-04	11.46	11.53	10.88	11.01	532293
2010-02-05	11.00	11.37	10.61	11.13	510369
2010-02-08	10.86	11.43	10.80	11.01	284628
2010-02-09	11.40	11.75	11.28	11.38	585423
2010-02-10	11.38	11.69	11.02	11.59	616014
2010-02-11	11.58	12.08	11.39	12.08	571257
2010-02-12	11.92	12.20	11.74	12.20	362745
2010-02-16	12.25	12.30	12.09	12.30	251988
2010-02-17	12.31	12.35	11.48	11.83	393483
2010-02-18	11.77	11.85	11.44	11.77	272172
2010-02-19	11.77	12.01	11.62	11.91	247434
2010-02-22	11.92	12.14	11.80	11.97	165519
2010-02-23	11.92	12.16	11.46	11.59	385161
2010-02-24	11.65	11.76	11.23	11.61	416994
2010-02-25	11.41	11.65	11.15	11.64	533820
2010-02-26	11.68	11.83	11.29	11.75	379158
2010-03-01	11.82	12.32	11.74	12.31	485340
2010-03-02	12.32	12.32	11.89	12.05	409749
2010-03-03	12.12	12.41	12.02	12.15	376395
2010-03-04	12.19	12.37	11.97	12.21	146595
2010-03-05	12.24	12.48	12.11	12.43	381513
2010-03-08	12.46	13.05	12.34	13.04	448209
2010-03-09	12.95	13.04	12.65	12.83	438849
2010-03-10	12.79	13.33	12.79	13.10	605454
2010-03-11	13.00	13.03	12.83	12.99	277422
2010-03-12	13.00	13.03	12.45	12.73	266112
2010-03-15	12.65	13.13	12.65	13.09	633987
2010-03-16	13.10	13.18	12.90	13.08	281571
2010-03-17	13.07	13.33	13.03	13.14	270363
2010-03-18	13.11	13.18	12.74	12.77	277773
2010-03-19	12.85	12.87	12.20	12.30	1528419
2010-03-22	12.23	12.83	12.04	12.80	439725
2010-03-23	12.82	12.98	12.33	12.85	372186
2010-03-24	12.78	13.10	12.78	12.82	230385
2010-03-25	12.86	13.16	12.46	12.47	279255
2010-03-26	12.55	12.79	12.30	12.49	219504
2010-03-29	12.50	12.66	12.38	12.51	130470
2010-03-30	12.73	13.08	12.68	12.84	435813
2010-03-31	12.75	13.00	12.62	12.84	375285
2010-04-01	12.97	13.27	12.84	13.19	551262
2010-04-05	13.24	13.49	13.01	13.39	294738
2010-04-06	13.33	13.56	12.94	12.98	442854
2010-04-07	12.92	13.24	12.52	12.70	537918
2010-04-08	12.67	13.31	12.55	13.22	519276
2010-04-09	13.22	13.66	13.03	13.61	366477
2010-04-12	13.55	14.08	13.40	14.07	552351
2010-04-13	14.10	14.14	13.86	14.12	379326
2010-04-14	14.15	14.89	14.13	14.63	886284
2010-04-15	14.31	14.45	13.09	13.23	2015724
2010-04-16	13.31	13.57	12.87	13.27	970728
2010-04-19	13.24	13.41	13.00	13.34	577644
2010-04-20	13.83	14.19	13.44	13.83	757512
2010-04-21	13.87	14.17	13.70	14.09	513345
2010-04-22	14.00	14.89	13.84	14.83	699135
2010-04-23	14.78	15.54	14.78	15.03	940758
2010-04-26	15.10	15.40	14.40	14.43	614634
2010-04-27	14.35	14.47	13.41	13.51	677919
2010-04-28	13.64	14.25	13.53	13.97	408903
2010-04-29	14.13	14.70	13.95	14.69	590703
2010-04-30	14.74	15.00	13.98	14.02	674586
2010-05-03	14.04	14.34	13.89	14.32	306369
2010-05-04	14.09	14.10	13.58	13.82	882381
2010-05-05	13.75	13.81	13.14	13.24	665337
2010-05-06	13.17	13.55	12.50	12.99	1026660
2010-05-07	12.97	13.75	12.50	12.68	1402302
2010-05-10	12.99	13.49	12.99	13.42	526644
2010-05-11	13.17	13.43	12.95	13.09	982188
2010-05-12	13.17	14.12	13.03	14.04	651930
2010-05-13	13.92	14.09	13.49	13.67	571770
2010-05-14	13.63	13.63	13.01	13.44	428250
2010-05-17	13.50	13.61	12.90	13.41	678012
2010-05-18	13.61	13.88	13.00	13.12	431610
2010-05-19	13.03	13.50	12.67	12.84	513720
2010-05-20	12.66	12.74	11.76	11.96	806850
2010-05-21	11.75	12.20	11.50	12.00	652713
2010-05-24	11.95	12.17	11.68	11.71	379299
2010-05-25	11.58	11.80	11.18	11.69	512958
2010-05-26	11.77	12.80	11.61	12.53	1174650
2010-05-27	12.82	12.94	12.40	12.90	383439
2010-05-28	12.81	12.94	12.31	12.35	589116
2010-06-01	12.18	12.46	11.98	11.99	746196
2010-06-02	12.02	12.26	11.93	12.15	656055
2010-06-03	12.27	12.47	11.95	12.28	275799
2010-06-04	11.88	12.01	11.49	11.59	776715
2010-06-07	11.63	11.63	10.81	10.86	893781
2010-06-08	10.89	11.05	10.67	10.79	1083678
2010-06-09	10.95	11.22	10.83	10.94	906081
2010-06-10	11.18	11.24	10.82	11.21	637386
2010-06-11	11.08	11.33	10.75	11.32	843768
2010-06-14	11.38	11.60	11.16	11.22	335043
2010-06-15	11.29	11.58	11.07	11.53	361089
2010-06-16	11.43	11.48	10.93	11.03	610383
2010-06-17	11.04	11.23	10.26	10.42	1189611
2010-06-18	10.50	10.78	10.12	10.45	5905677
2010-06-21	10.60	11.16	10.58	10.66	1182651
2010-06-22	10.68	10.99	10.43	10.44	765051
2010-06-23	10.45	10.71	10.26	10.51	326760
2010-06-24	10.39	10.69	10.28	10.37	525792
2010-06-25	10.40	10.73	10.29	10.63	765603
2010-06-28	10.60	10.83	10.39	10.61	547329
2010-06-29	10.41	10.58	10.14	10.23	538239
2010-06-30	10.20	10.47	10.08	10.10	521043
2010-07-01	10.11	10.23	9.95	10.10	613053
2010-07-02	10.19	10.24	9.95	10.13	457752
2010-07-06	10.27	10.42	9.75	9.85	473241
2010-07-07	9.89	10.33	9.84	10.30	375705
2010-07-08	10.39	10.56	10.29	10.45	528420
2010-07-09	10.43	10.70	10.36	10.68	241569
2010-07-12	10.63	10.76	10.28	10.32	405633
2010-07-13	10.45	11.02	10.37	10.98	605805
2010-07-14	10.89	10.94	10.63	10.87	473571
2010-07-15	10.32	10.61	9.97	10.45	1636554
2010-07-16	10.37	10.39	10.15	10.20	1237722
2010-07-19	10.27	10.27	9.71	9.91	984564
2010-07-20	9.74	9.98	9.53	9.95	955413
2010-07-21	10.05	10.12	9.74	9.88	627921
2010-07-22	9.97	10.52	9.97	10.38	782037
2010-07-23	10.35	10.66	10.19	10.57	756705
2010-07-26	10.55	10.79	10.41	10.77	794625
2010-07-27	10.85	11.03	10.76	10.89	478953
2010-07-28	10.89	10.92	10.37	10.45	326499
2010-07-29	10.53	10.69	10.12	10.43	361212
2010-07-30	10.30	10.58	10.19	10.32	235824
2010-08-02	10.49	10.82	10.39	10.74	333558
2010-08-03	10.67	10.77	10.48	10.56	257412
2010-08-04	10.61	10.84	10.58	10.66	302976
2010-08-05	10.58	10.66	10.39	10.43	204081
2010-08-06	10.33	10.45	10.06	10.31	236310
2010-08-09	10.43	10.56	10.27	10.54	193179
2010-08-10	10.39	10.44	10.03	10.12	177792
2010-08-11	9.94	10.02	9.61	9.68	372018
2010-08-12	9.47	9.79	9.47	9.72	348816
2010-08-13	9.66	9.89	9.62	9.63	298278
2010-08-16	9.55	9.97	9.55	9.82	288510
2010-08-17	9.97	10.19	9.87	9.95	352809
2010-08-18	9.96	10.13	9.81	9.96	264723
2010-08-19	9.91	9.95	9.40	9.64	452643
2010-08-20	9.57	9.66	9.43	9.59	213003
2010-08-23	9.63	9.67	9.02	9.03	308358
2010-08-24	8.95	9.20	8.77	9.07	291603
2010-08-25	9.01	9.19	8.81	9.14	255228
2010-08-26	9.18	9.31	9.01	9.03	114180
2010-08-27	9.14	9.42	8.92	9.39	212481
2010-08-30	9.34	9.34	8.84	8.85	235278
2010-08-31	8.81	9.00	8.59	8.64	328836
2010-09-01	8.77	9.03	8.72	8.97	330339
2010-09-02	9.00	9.26	8.85	9.24	270567
2010-09-03	9.41	9.46	9.15	9.44	184770
2010-09-07	9.38	9.49	9.05	9.10	268989
2010-09-08	9.13	9.38	9.12	9.26	198435
2010-09-09	9.38	9.43	9.07	9.17	218979
2010-09-10	9.19	9.41	9.14	9.26	102834
2010-09-13	9.38	9.65	9.33	9.60	182754
2010-09-14	9.54	9.62	9.44	9.49	212958
2010-09-15	9.44	9.65	9.42	9.50	138234
2010-09-16	9.48	9.50	8.95	9.16	229236
2010-09-17	9.28	9.38	8.98	9.16	332226
2010-09-20	9.19	9.59	8.98	9.58	273489
2010-09-21	9.60	9.91	9.49	9.67	628029
2010-09-22	9.63	9.68	9.49	9.55	394905
2010-09-23	9.47	9.50	9.28	9.32	435000
2010-09-24	9.42	9.71	9.25	9.69	459066
2010-09-27	9.70	9.70	9.44	9.57	269685
2010-09-28	9.57	9.66	9.28	9.64	287325
2010-09-29	9.58	9.84	9.52	9.75	258303
2010-09-30	9.80	9.95	9.46	9.75	461514
2010-10-01	9.86	9.96	9.79	9.83	226050
2010-10-04	9.83	9.96	9.73	9.77	282240
2010-10-05	9.88	10.22	9.82	10.11	283239
2010-10-06	10.10	10.14	9.96	10.10	171075
2010-10-07	10.20	10.23	9.93	10.01	207378
2010-10-08	9.99	10.16	9.99	10.09	499494
2010-10-11	10.06	10.37	10.06	10.29	205482
2010-10-12	10.28	10.64	10.23	10.52	647919
2010-10-13	10.56	10.66	10.50	10.52	804504
2010-10-14	9.34	10.29	9.33	10.03	1254219
2010-10-15	10.13	10.15	9.97	9.99	815472
2010-10-18	10.00	10.19	9.98	10.15	500304
2010-10-19	10.08	10.25	9.98	10.08	792576
2010-10-20	10.08	10.22	9.97	10.00	784668
2010-10-21	10.05	10.17	9.80	10.06	654816
2010-10-22	10.08	10.17	9.95	10.01	191259
2010-10-25	10.08	10.28	10.02	10.08	242310
2010-10-26	10.04	10.20	9.93	10.17	556104
2010-10-27	10.10	10.23	9.80	10.11	584589
2010-10-28	10.15	10.24	9.99	10.14	329634
2010-10-29	10.12	10.25	10.04	10.05	285384
2010-11-01	10.09	10.26	9.98	10.08	487656
2010-11-02	10.25	10.45	10.17	10.45	226272
2010-11-03	10.43	10.44	10.23	10.37	225063
2010-11-04	10.50	10.75	10.44	10.74	279999
2010-11-05	10.77	11.06	10.76	11.04	298290
2010-11-08	11.05	11.12	10.95	11.00	303246
2010-11-09	10.92	11.00	10.85	10.94	517626
2010-11-10	10.98	11.14	10.90	11.14	230223
2010-11-11	11.04	11.13	10.96	11.06	179235
2010-11-12	11.00	11.07	10.97	11.00	413835
2010-11-15	11.02	11.12	10.87	10.87	160365
2010-11-16	10.83	10.83	10.55	10.69	228303
2010-11-17	10.69	10.83	10.62	10.68	156642
2010-11-18	10.87	11.10	10.83	10.90	136062
2010-11-19	10.91	10.98	10.78	10.95	169785
2010-11-22	10.92	11.00	10.68	10.90	163827
2010-11-23	10.79	10.83	10.62	10.80	227265
2010-11-24	10.94	11.20	10.74	11.20	220080
2010-11-26	11.08	11.18	11.00	11.02	66246
2010-11-29	10.92	10.95	10.77	10.91	225717
2010-11-30	10.79	11.08	10.74	10.89	235809
2010-12-01	11.16	11.47	11.16	11.44	275010
2010-12-02	11.44	11.83	11.40	11.79	349155
2010-12-03	11.71	11.86	11.62	11.81	291072
2010-12-06	11.83	11.97	11.67	11.91	230427
2010-12-07	12.11	12.12	11.95	12.08	259164
2010-12-08	12.13	12.17	11.78	12.00	587937
2010-12-09	12.11	12.15	11.94	12.09	192450
2010-12-10	12.13	12.29	12.00	12.21	188847
2010-12-13	12.30	12.45	12.15	12.29	196176
2010-12-14	12.29	12.36	12.15	12.27	155808
2010-12-15	12.31	12.63	12.23	12.38	233895
2010-12-16	12.36	12.50	12.13	12.36	271623
2010-12-17	12.39	12.59	12.13	12.59	542886
2010-12-20	12.66	12.85	12.52	12.60	326115
2010-12-21	12.68	12.81	12.58	12.76	107067
2010-12-22	12.81	13.00	12.75	12.88	155502
2010-12-23	12.92	12.93	12.53	12.65	142488
2010-12-27	12.60	13.03	12.53	12.94	107520
2010-12-28	12.98	13.06	12.82	12.87	146295
2010-12-29	12.94	13.13	12.82	13.05	225867
2010-12-30	13.09	13.09	12.88	13.00	146019
2010-12-31	13.02	13.07	12.92	12.97	246993
2011-01-03	13.03	13.27	12.75	13.01	367668
2011-01-04	13.07	13.09	12.57	13.07	812010
2011-01-05	13.07	13.08	12.88	13.06	267426
2011-01-06	13.02	13.16	12.94	13.07	301842
2011-01-07	13.06	13.16	12.63	12.97	278538
2011-01-10	12.93	13.18	12.76	13.02	256632
2011-01-11	13.09	13.21	12.86	13.00	193584
2011-01-12	13.15	13.25	12.96	13.08	191091
2011-01-13	13.10	13.17	12.94	13.01	153891
2011-01-14	13.03	13.28	12.91	13.24	240669
2011-01-18	13.17	13.27	12.98	13.23	196230
2011-01-19	13.27	13.27	12.56	12.60	217896
2011-01-20	12.49	12.71	12.38	12.39	244299
2011-01-21	12.47	12.52	12.29	12.35	189462
2011-01-24	12.37	12.69	12.37	12.62	169497
2011-01-25	12.56	12.73	12.45	12.67	276171
2011-01-26	12.70	13.18	12.69	13.05	204768
2011-01-27	13.06	13.11	12.80	12.89	131085
2011-01-28	12.88	12.88	12.20	12.33	274959
2011-01-31	12.41	12.52	12.21	12.23	230352
2011-02-01	12.33	12.81	12.21	12.74	191721
2011-02-02	12.68	12.74	12.49	12.58	99723
2011-02-03	12.60	12.60	12.13	12.24	226923
2011-02-04	12.20	12.34	12.08	12.25	121923
2011-02-07	12.29	12.50	12.24	12.46	94485
2011-02-08	12.43	12.75	12.43	12.68	125223
2011-02-09	12.62	12.94	12.45	12.93	292011
2011-02-10	12.67	12.91	12.34	12.54	635937
2011-02-11	12.46	12.46	11.99	12.09	488634
2011-02-14	12.04	12.08	11.90	11.91	165570
2011-02-15	11.86	12.10	11.75	11.79	234555
2011-02-16	11.87	11.99	11.70	11.80	178146
2011-02-17	11.78	11.80	11.57	11.64	257760
2011-02-18	11.73	11.80	11.61	11.71	204420
2011-02-22	11.51	11.68	11.21	11.27	179682
2011-02-23	11.29	11.29	10.85	10.91	347223
2011-02-24	10.96	11.03	10.76	10.96	295578
2011-02-25	10.97	11.30	10.93	11.30	144957
2011-02-28	11.35	11.46	11.23	11.36	177498
2011-03-01	11.39	11.59	11.26	11.53	904062
2011-03-02	11.50	11.73	11.27	11.52	509919
2011-03-03	11.62	12.41	11.62	12.08	379794
2011-03-04	12.06	12.10	11.81	12.02	247032
2011-03-07	12.04	12.19	11.82	11.95	229506
2011-03-08	11.98	12.61	11.95	12.38	203163
2011-03-09	12.33	12.56	12.23	12.43	148299
2011-03-10	12.22	12.27	11.92	12.01	264015
2011-03-11	11.95	12.09	11.83	11.95	133074
2011-03-14	11.83	12.24	11.83	12.12	200580
2011-03-15	11.78	12.27	11.78	12.16	250671
2011-03-16	12.17	12.37	12.02	12.19	319191
2011-03-17	12.41	12.52	12.29	12.46	273099
2011-03-18	12.58	12.76	12.18	12.18	2210832
2011-03-21	12.42	12.52	12.21	12.37	283656
2011-03-22	12.39	12.42	12.15	12.22	176712
2011-03-23	12.16	12.18	11.81	12.09	208758
2011-03-24	12.18	12.28	11.90	12.17	219987
2011-03-25	12.20	12.38	12.17	12.18	132459
2011-03-28	12.25	12.32	12.06	12.13	127071
2011-03-29	12.13	12.32	12.13	12.25	149202
2011-03-30	12.29	12.33	12.21	12.26	171474
2011-03-31	12.28	12.28	12.18	12.22	152898
2011-04-01	12.33	12.33	12.14	12.19	217053
2011-04-04	12.26	12.29	12.12	12.18	132732
2011-04-05	12.14	12.28	12.14	12.21	127212
2011-04-06	12.24	12.27	12.10	12.22	138963
2011-04-07	12.25	12.51	12.22	12.35	238083
2011-04-08	12.46	12.47	11.92	11.97	122706
2011-04-11	11.96	11.99	11.80	11.90	145236
2011-04-12	11.80	11.95	11.53	11.53	167193
2011-04-13	11.57	11.58	11.07	11.20	268560
2011-04-14	10.05	10.42	10.00	10.28	1195866
2011-04-15	10.26	10.59	10.26	10.58	582363
2011-04-18	10.40	10.86	10.29	10.84	482331
2011-04-19	10.86	10.89	10.75	10.89	450234
2011-04-20	11.08	11.13	11.04	11.11	333078
2011-04-21	11.21	11.21	11.04	11.09	259866
2011-04-25	11.06	11.18	10.95	11.02	219825
2011-04-26	11.04	11.14	10.98	11.00	181074
2011-04-27	11.00	11.18	10.95	11.08	436938
2011-04-28	11.10	11.27	11.01	11.06	279846
2011-04-29	11.09	11.12	10.76	10.76	267327
2011-05-02	10.85	10.99	10.85	10.85	328395
2011-05-03	10.83	10.87	10.70	10.78	216603
2011-05-04	10.81	10.82	10.61	10.63	190674
2011-05-05	10.58	10.70	10.46	10.57	293799
2011-05-06	10.70	10.75	10.43	10.46	149586
2011-05-09	10.43	10.55	10.37	10.53	136641
2011-05-10	10.58	10.77	10.49	10.64	167403
2011-05-11	10.57	10.64	10.44	10.48	145887
2011-05-12	10.41	10.54	10.31	10.48	283389
2011-05-13	10.52	10.73	10.17	10.18	160113
2011-05-16	10.12	10.28	10.11	10.17	180423
2011-05-17	10.13	10.22	9.92	9.95	310767
2011-05-18	9.96	10.03	9.96	10.00	214671
2011-05-19	10.08	10.09	9.84	10.00	226017
2011-05-20	9.92	9.94	9.65	9.67	296313
2011-05-23	9.50	9.50	9.34	9.43	192048
2011-05-24	9.50	9.77	9.42	9.58	427242
2011-05-25	9.57	9.73	9.57	9.67	171945
2011-05-26	9.60	9.73	9.49	9.70	203877
2011-05-27	9.66	9.70	9.56	9.62	139197
2011-05-31	9.67	9.76	9.63	9.74	310434
2011-06-01	9.67	9.67	9.33	9.34	362730
2011-06-02	9.34	9.52	9.17	9.19	201114
2011-06-03	9.03	9.14	8.99	8.99	277287
2011-06-06	9.01	9.05	8.81	8.82	196065
2011-06-07	8.89	8.92	8.67	8.76	383406
2011-06-08	8.70	8.89	8.70	8.83	362031
2011-06-09	8.84	8.85	8.75	8.76	442152
2011-06-10	8.70	8.77	8.67	8.75	329493
2011-06-13	8.79	9.03	8.79	9.01	392355
2011-06-14	9.10	9.18	8.96	9.01	343104
2011-06-15	8.91	9.10	8.83	8.93	342879
2011-06-16	8.95	9.16	8.92	9.12	225429
2011-06-17	9.18	9.41	9.04	9.08	1152369
2011-06-20	9.08	9.25	8.92	9.19	182256
2011-06-21	9.25	9.33	9.17	9.27	136098
2011-06-22	9.23	9.38	9.00	9.01	275280
2011-06-23	8.93	8.93	8.81	8.88	352002
2011-06-24	8.89	9.12	8.73	8.79	395757
2011-06-27	8.61	8.67	7.71	7.93	1263660
2011-06-28	7.99	8.06	7.85	8.03	282354
2011-06-29	8.08	8.08	7.89	7.92	315306
2011-06-30	7.89	8.01	7.87	7.99	306672
2011-07-01	7.99	8.22	7.92	8.11	426930
2011-07-05	8.13	8.21	7.96	8.15	279915
2011-07-06	8.10	8.20	7.98	8.05	175029
2011-07-07	8.10	8.33	8.06	8.23	366072
2011-07-08	8.09	8.20	7.98	8.13	383520
2011-07-11	8.02	8.13	7.85	8.01	236208
2011-07-12	7.99	8.10	7.91	8.05	233013
2011-07-13	8.05	8.22	7.93	8.02	368067
2011-07-14	8.09	9.91	8.09	9.71	3053439
2011-07-15	9.71	10.07	9.52	9.61	1631892
2011-07-18	9.64	10.28	9.47	10.24	693192
2011-07-19	10.36	10.65	10.11	10.54	913884
2011-07-20	10.52	10.52	10.22	10.47	361467
2011-07-21	10.48	10.60	10.38	10.58	307725
2011-07-22	10.54	10.59	10.42	10.47	352839
2011-07-25	10.40	10.57	10.33	10.44	411102
2011-07-26	10.41	10.47	10.20	10.22	196596
2011-07-27	10.13	10.32	9.72	9.73	358986
2011-07-28	9.78	10.00	9.72	9.75	344472
2011-07-29	9.61	9.92	9.58	9.82	249513
2011-08-01	9.89	9.99	9.53	9.66	290637
2011-08-02	9.60	9.65	9.11	9.12	323673
2011-08-03	9.10	9.15	8.78	8.99	383592
2011-08-04	8.86	9.01	8.77	8.78	589407
2011-08-05	8.86	9.40	8.69	8.98	642906
2011-08-08	8.75	9.22	8.26	8.27	960888
2011-08-09	8.41	8.85	8.01	8.79	975378
2011-08-10	8.57	8.93	8.32	8.37	518631
2011-08-11	8.41	8.96	8.28	8.85	770988
2011-08-12	8.90	9.07	8.84	8.97	317256
2011-08-15	9.02	9.41	8.96	9.37	260391
2011-08-16	9.23	9.37	8.95	9.01	330231
2011-08-17	9.06	9.32	8.84	8.97	188529
2011-08-18	8.71	8.71	8.31	8.41	479580
2011-08-19	8.26	8.67	8.14	8.49	380964
2011-08-22	8.73	8.82	8.53	8.65	279645
2011-08-23	8.66	9.16	8.57	9.16	445263
2011-08-24	9.10	9.55	9.03	9.43	239892
2011-08-25	9.50	9.69	9.34	9.43	306990
2011-08-26	9.37	9.57	9.11	9.56	238143
2011-08-29	9.71	10.36	9.68	10.35	347253
2011-08-30	10.30	10.49	9.96	10.34	254028
2011-08-31	10.42	10.48	10.03	10.19	311556
2011-09-01	10.22	10.35	9.28	9.43	786741
2011-09-02	9.18	9.43	8.80	8.83	603507
2011-09-06	8.55	9.01	8.42	8.97	717465
2011-09-07	9.12	9.51	9.02	9.50	279699
2011-09-08	9.44	9.73	9.13	9.20	361839
2011-09-09	9.07	9.15	8.64	8.77	359424
2011-09-12	8.64	9.03	8.54	9.01	321069
2011-09-13	9.02	9.29	8.85	9.05	324627
2011-09-14	9.17	9.46	8.80	9.31	312027
2011-09-15	9.43	9.47	9.17	9.40	225582
2011-09-16	9.46	9.58	9.05	9.07	666792
2011-09-19	8.89	8.98	8.68	8.82	464622
2011-09-20	8.86	8.86	8.46	8.51	326994
2011-09-21	8.53	8.60	8.12	8.14	301365
2011-09-22	7.93	8.32	7.74	7.82	948822
2011-09-23	7.82	8.19	7.67	8.11	370779
2011-09-26	8.15	8.19	7.88	8.16	296295
2011-09-27	8.36	8.86	8.19	8.52	295938
2011-09-28	8.55	8.78	8.16	8.19	204168
2011-09-29	8.39	8.64	8.20	8.50	196152
2011-09-30	8.39	8.48	8.00	8.02	301149
2011-10-03	7.91	8.18	7.71	7.71	530172
2011-10-04	7.64	8.52	7.64	8.51	521643
2011-10-05	8.50	8.73	8.19	8.33	643335
2011-10-06	8.33	8.46	8.17	8.44	524190
2011-10-07	8.43	8.60	7.93	8.04	248547
2011-10-10	8.07	8.44	8.07	8.43	285885
2011-10-11	8.38	8.47	8.17	8.41	547773
2011-10-12	8.46	8.75	8.33	8.65	330228
2011-10-13	8.11	8.59	7.70	8.34	575304
2011-10-14	8.45	8.49	8.18	8.39	349494
2011-10-17	8.29	8.35	8.08	8.11	390738
2011-10-18	8.14	8.60	8.14	8.53	641460
2011-10-19	8.52	8.64	8.30	8.39	266493
2011-10-20	8.37	8.61	8.12	8.58	452760
2011-10-21	8.68	8.97	8.55	8.88	306858
2011-10-24	8.93	9.46	8.82	9.38	260892
2011-10-25	9.31	9.44	8.89	8.95	221148
2011-10-26	9.08	9.34	8.81	9.15	230436
2011-10-27	9.50	9.76	9.00	9.70	2728248
2011-10-28	9.68	9.92	9.53	9.65	255807
2011-10-31	9.46	9.80	9.23	9.36	190932
2011-11-01	8.98	8.98	8.37	8.62	434286
2011-11-02	8.79	8.91	8.46	8.74	329829
2011-11-03	8.88	9.16	8.49	9.13	219744
2011-11-04	8.99	9.27	8.87	9.14	268083
2011-11-07	9.11	9.26	8.75	9.02	125958
2011-11-08	9.12	9.29	8.81	9.26	129279
2011-11-09	8.99	9.04	8.64	8.65	203922
2011-11-10	8.81	8.91	8.62	8.83	164607
2011-11-11	8.95	9.19	8.88	9.16	160110
2011-11-14	9.09	9.27	8.86	8.97	236457
2011-11-15	8.89	9.33	8.76	9.26	161331
2011-11-16	9.13	9.46	9.00	9.01	127539
2011-11-17	9.02	9.02	8.63	8.70	223881
2011-11-18	8.69	8.77	8.58	8.74	123552
2011-11-21	8.59	8.78	8.53	8.77	249330
2011-11-22	8.74	8.80	8.53	8.55	115389
2011-11-23	8.47	8.49	8.26	8.30	189051
2011-11-25	8.26	8.58	8.10	8.10	100131
2011-11-28	8.39	8.59	8.27	8.54	254592
2011-11-29	8.45	8.57	8.39	8.54	123300
2011-11-30	8.92	9.32	8.75	9.29	491217
2011-12-01	9.22	9.36	9.11	9.18	202428
2011-12-02	9.32	9.46	9.14	9.38	116928
2011-12-05	9.57	9.73	9.30	9.56	212847
2011-12-06	9.56	9.83	9.43	9.75	169878
2011-12-07	9.71	10.00	9.52	10.00	214851
2011-12-08	9.55	9.60	8.88	9.05	703953
2011-12-09	9.07	9.57	8.99	9.50	283845
2011-12-12	9.35	9.83	9.14	9.73	344436
2011-12-13	9.77	10.00	9.40	9.54	388299
2011-12-14	9.43	9.59	9.13	9.15	415527
2011-12-15	9.31	9.69	9.31	9.55	341499
2011-12-16	9.65	9.82	9.13	9.16	1063707
2011-12-19	9.25	9.46	9.06	9.14	563118
2011-12-20	9.39	10.17	9.39	9.99	532254
2011-12-21	10.01	10.34	9.78	10.30	302607
2011-12-22	10.31	10.58	10.00	10.47	340359
2011-12-23	10.46	10.46	10.18	10.22	219021
2011-12-27	10.21	10.52	10.02	10.30	295635
2011-12-28	10.31	10.35	9.93	9.99	323130
2011-12-29	10.06	10.53	10.03	10.49	377877
2011-12-30	10.45	10.56	10.28	10.29	312867
2012-01-03	10.60	10.76	10.32	10.59	354921
2012-01-04	10.49	10.67	10.33	10.46	373512
2012-01-05	10.32	10.67	10.09	10.57	507288
2012-01-06	10.46	10.51	9.88	10.17	897348
2012-01-09	10.12	10.38	10.12	10.35	717825
2012-01-10	10.44	10.83	10.44	10.80	667929
2012-01-11	10.68	11.13	10.68	11.07	386793
2012-01-12	11.06	11.17	10.87	11.15	303435
2012-01-13	10.90	11.04	10.63	10.95	206373
2012-01-17	10.99	11.16	10.81	10.94	251931
2012-01-18	10.94	11.36	10.89	11.34	170250
2012-01-19	11.41	11.43	11.02	11.35	171477
2012-01-20	11.31	11.33	10.87	11.01	305412
2012-01-23	11.20	11.21	10.80	10.95	172770
2012-01-24	10.81	11.03	10.58	10.64	478779
2012-01-25	10.65	10.82	10.42	10.80	353136
2012-01-26	10.85	10.98	10.53	10.65	211614
2012-01-27	10.58	10.90	10.54	10.76	166494
2012-01-30	10.62	10.71	10.27	10.46	386121
2012-01-31	10.49	10.68	10.08	10.59	1163670
2012-02-01	10.69	11.08	10.60	10.99	316305
2012-02-02	10.98	11.34	10.95	11.28	316968
2012-02-03	11.49	11.83	11.42	11.65	383784
2012-02-06	11.55	11.62	11.01	11.34	433848
2012-02-07	11.34	11.47	11.22	11.23	156786
2012-02-08	11.26	11.37	11.01	11.24	221484
2012-02-09	11.31	11.31	10.85	11.16	192210
2012-02-10	11.01	11.07	10.72	10.77	310083
2012-02-13	10.93	11.04	10.85	11.01	213612
2012-02-14	10.95	11.02	10.65	10.94	218199
2012-02-15	10.98	11.11	10.53	10.83	257415
2012-02-16	11.64	12.53	11.63	12.28	963363
2012-02-17	12.32	12.44	11.87	11.87	375699
2012-02-21	11.96	12.03	11.39	11.44	199188
2012-02-22	11.44	11.48	11.04	11.07	300240
2012-02-23	11.12	11.35	10.88	11.32	257172
2012-02-24	11.33	11.43	10.82	10.87	242706
2012-02-27	10.87	11.13	10.67	11.03	312648
2012-02-28	11.05	11.18	10.72	10.89	226317
2012-02-29	10.91	11.07	10.70	10.71	281058
2012-03-01	10.81	10.97	10.60	10.61	376515
2012-03-02	10.59	10.59	10.16	10.17	306492
2012-03-05	10.14	10.28	9.99	10.16	208428
2012-03-06	9.98	10.16	9.80	9.84	284874
2012-03-07	9.91	10.16	9.83	10.13	224784
2012-03-08	10.22	10.88	10.20	10.73	371052
2012-03-09	10.72	10.89	10.63	10.77	446895
2012-03-12	10.74	11.04	10.73	10.96	199113
2012-03-13	11.04	11.44	10.99	11.42	340380
2012-03-14	11.42	11.55	11.35	11.38	242625
2012-03-15	11.41	11.73	11.06	11.72	452922
2012-03-16	11.76	11.76	11.42	11.47	830016
2012-03-19	11.44	11.87	11.41	11.65	264153
2012-03-20	11.51	11.69	11.42	11.56	223053
2012-03-21	11.59	11.81	11.55	11.67	343077
2012-03-22	11.50	11.63	11.22	11.49	268455
2012-03-23	11.41	11.41	10.92	11.31	255807
2012-03-26	11.47	11.67	11.33	11.65	148539
2012-03-27	11.63	11.90	11.46	11.47	192477
2012-03-28	11.47	11.71	11.38	11.65	299868
2012-03-29	11.51	11.77	11.33	11.73	143577
2012-03-30	11.84	11.94	11.49	11.49	266430
2012-04-02	11.43	11.56	11.23	11.55	288489
2012-04-03	11.49	11.53	11.23	11.30	257937
2012-04-04	11.13	11.23	10.93	11.15	200331
2012-04-05	11.08	11.33	11.05	11.19	229590
2012-04-09	10.93	11.02	10.73	10.84	205854
2012-04-10	10.80	10.87	10.31	10.50	347370
2012-04-11	10.64	10.69	10.50	10.68	200532
2012-04-12	10.66	11.22	10.65	11.12	308862
2012-04-13	11.06	11.06	10.64	10.71	294255
2012-04-16	10.78	10.90	10.48	10.77	133632
2012-04-17	10.91	11.02	10.78	10.80	199791
2012-04-18	10.72	10.86	10.56	10.78	237447
2012-04-19	11.98	12.49	11.55	11.66	1074861
2012-04-20	11.85	11.95	11.61	11.67	827325
2012-04-23	11.43	11.45	11.25	11.44	500328
2012-04-24	11.48	11.94	11.36	11.93	433374
2012-04-25	12.10	12.42	11.91	12.17	338721
2012-04-26	12.17	12.45	11.97	12.41	428892
2012-04-27	12.45	12.85	12.35	12.81	397020
2012-04-30	12.77	12.88	12.33	12.47	396954
2012-05-01	12.54	12.59	12.30	12.38	483501
2012-05-02	12.29	12.52	12.27	12.48	544584
2012-05-03	12.48	12.48	11.96	12.32	290679
2012-05-04	12.22	12.35	12.07	12.10	222567
2012-05-07	12.01	12.35	12.00	12.25	165087
2012-05-08	12.07	12.38	11.90	12.33	257865
2012-05-09	12.12	12.42	11.98	12.31	207555
2012-05-10	12.46	12.55	12.30	12.40	220839
2012-05-11	12.25	12.79	12.24	12.49	388344
2012-05-14	12.35	12.80	12.20	12.74	467538
2012-05-15	12.72	12.84	12.61	12.69	701604
2012-05-16	12.80	12.83	12.49	12.52	213600
2012-05-17	12.57	12.57	11.93	12.16	316611
2012-05-18	12.15	12.28	11.82	12.08	390231
2012-05-21	12.16	12.33	11.89	12.30	268248
2012-05-22	12.31	12.41	11.87	12.01	199053
2012-05-23	11.86	12.22	11.69	12.17	406749
2012-05-24	12.23	12.69	12.22	12.54	338955
2012-05-25	12.54	12.68	12.30	12.47	175314
2012-05-29	12.61	12.95	12.52	12.76	349005
2012-05-30	12.51	12.65	12.36	12.40	438270
2012-05-31	12.47	12.68	12.01	12.55	389493
2012-06-01	12.22	12.22	11.81	11.92	338559
2012-06-04	11.97	11.97	11.29	11.37	412479
2012-06-05	11.33	11.68	11.19	11.67	219324
2012-06-06	11.78	12.19	11.70	12.17	253233
2012-06-07	12.30	12.68	12.30	12.46	305493
2012-06-08	12.38	12.69	12.35	12.66	175887
2012-06-11	12.83	12.85	12.36	12.38	334422
2012-06-12	12.42	12.74	12.38	12.67	355881
2012-06-13	12.65	12.85	12.45	12.55	260517
2012-06-14	12.61	12.91	12.47	12.89	323589
2012-06-15	12.83	13.00	12.75	12.77	1136037
2012-06-18	12.71	12.84	12.57	12.68	247392
2012-06-19	12.76	13.01	12.73	12.84	429486
2012-06-20	12.87	13.00	12.75	12.78	270363
2012-06-21	12.75	12.85	12.24	12.30	216219
2012-06-22	12.42	12.74	12.27	12.65	437889
2012-06-25	12.41	12.51	12.34	12.43	139044
2012-06-26	12.42	12.90	12.42	12.68	275709
2012-06-27	12.71	12.90	12.68	12.87	151131
2012-06-28	12.71	12.97	12.46	12.90	118092
2012-06-29	13.21	13.21	12.93	12.99	361431
2012-07-02	13.08	13.08	12.80	13.03	272175
2012-07-03	13.07	13.17	12.98	13.13	103206
2012-07-05	13.05	13.23	12.97	13.06	167859
2012-07-06	12.91	13.04	12.83	13.00	126960
2012-07-09	12.98	13.12	12.84	13.02	277104
2012-07-10	13.09	13.19	12.80	12.95	179580
2012-07-11	13.02	13.07	12.82	12.99	179061
2012-07-12	12.96	13.28	12.84	13.18	314229
2012-07-13	13.29	13.33	13.22	13.32	325767
2012-07-16	13.22	13.44	13.02	13.22	226965
2012-07-17	13.29	13.46	13.10	13.31	235536
2012-07-18	13.26	13.55	13.23	13.44	649776
2012-07-19	13.56	13.78	13.37	13.48	396228
2012-07-20	13.17	13.17	10.42	11.33	1728258
2012-07-23	11.00	11.11	10.44	10.99	790815
2012-07-24	11.00	11.02	10.60	10.68	613533
2012-07-25	10.73	10.73	10.51	10.62	435303
2012-07-26	10.78	11.30	10.75	11.19	419664
2012-07-27	11.21	11.32	10.75	10.98	385836
2012-07-30	11.04	11.04	10.64	10.72	142620
2012-07-31	10.71	10.77	10.53	10.64	264045
2012-08-01	10.78	11.15	10.57	10.61	372300
2012-08-02	10.51	11.08	10.51	10.95	268542
2012-08-03	11.13	11.55	11.13	11.39	216552
2012-08-06	11.36	11.64	11.20	11.49	407925
2012-08-07	11.67	11.67	11.45	11.53	356040
2012-08-08	11.43	11.77	11.36	11.63	166035
2012-08-09	11.57	11.82	11.44	11.60	205833
2012-08-10	11.58	11.58	10.95	11.34	120492
2012-08-13	11.30	11.30	10.97	11.10	168870
2012-08-14	11.22	11.29	11.03	11.10	198084
2012-08-15	11.04	11.20	11.01	11.17	207993
2012-08-16	11.11	11.44	10.25	11.35	504747
2012-08-17	11.32	11.79	11.25	11.77	173775
2012-08-20	11.72	11.91	11.68	11.84	177366
2012-08-21	11.83	12.52	11.83	12.22	327606
2012-08-22	12.16	12.39	12.16	12.33	181986
2012-08-23	12.28	12.39	12.09	12.31	204285
2012-08-24	12.25	12.41	12.17	12.26	97281
2012-08-27	12.29	12.35	12.10	12.20	82392
2012-08-28	12.16	12.39	12.03	12.37	123384
2012-08-29	12.36	12.69	12.12	12.45	179424
2012-08-30	12.31	12.61	12.11	12.42	133410
2012-08-31	12.57	12.92	12.54	12.81	155469
2012-09-04	12.85	13.15	12.74	13.05	149922
2012-09-05	13.11	13.27	12.85	12.88	274344
2012-09-06	12.91	13.26	12.78	12.87	307131
2012-09-07	12.95	13.47	12.76	13.34	355467
2012-09-10	13.33	13.39	13.24	13.33	231174
2012-09-11	13.33	13.49	13.24	13.32	406653
2012-09-12	13.36	13.63	13.26	13.63	190434
2012-09-13	13.63	13.96	13.23	13.78	275853
2012-09-14	13.89	14.26	13.86	13.93	785157
2012-09-17	13.90	14.04	13.83	13.95	220947
2012-09-18	13.90	14.01	13.63	13.96	288801
2012-09-19	14.01	14.17	13.87	14.11	232110
2012-09-20	13.97	14.42	13.83	14.00	282633
2012-09-21	14.00	14.27	13.87	14.16	692070
2012-09-24	14.03	14.32	13.88	14.25	301386
2012-09-25	14.33	14.45	13.89	13.93	380166
2012-09-26	13.93	14.13	13.43	13.51	311868
2012-09-27	13.64	13.96	13.29	13.93	202389
2012-09-28	13.83	14.10	13.82	13.85	152979
2012-10-01	14.00	14.29	13.87	13.93	181191
2012-10-02	14.00	14.17	13.89	14.02	134370
2012-10-03	14.01	14.29	14.00	14.15	131178
2012-10-04	14.18	14.35	13.92	14.19	143295
2012-10-05	14.30	14.32	14.06	14.12	148989
2012-10-08	14.00	14.19	13.93	14.03	117528
2012-10-09	14.01	14.08	13.68	13.78	156771
2012-10-10	13.81	13.91	13.62	13.68	123873
2012-10-11	13.85	13.85	13.29	13.47	159195
2012-10-12	13.44	13.61	13.31	13.57	157185
2012-10-15	13.53	14.06	13.53	13.87	151611
2012-10-16	13.94	14.04	13.89	13.93	87519
2012-10-17	14.01	14.24	13.90	14.08	551463
2012-10-18	13.30	13.30	12.40	12.47	1340667
2012-10-19	12.39	12.60	12.10	12.16	590517
2012-10-22	12.16	12.30	12.06	12.27	357945
2012-10-23	12.15	12.60	12.04	12.47	181767
2012-10-24	12.52	12.64	12.34	12.53	162726
2012-10-25	12.63	12.75	12.41	12.47	173694
2012-10-26	12.43	12.46	12.15	12.38	180828
2012-10-31	12.50	12.92	12.50	12.83	135747
2012-11-01	12.82	13.13	12.55	12.72	223737
2012-11-02	12.81	12.96	12.51	12.51	97029
2012-11-05	12.55	13.19	12.49	12.91	185223
2012-11-06	12.95	13.19	12.64	12.73	143814
2012-11-07	12.59	12.79	12.38	12.62	174435
2012-11-08	12.61	12.63	12.21	12.23	182955
2012-11-09	12.21	12.54	11.97	12.02	162267
2012-11-12	12.02	12.08	11.69	11.82	108210
2012-11-13	11.77	11.92	11.66	11.67	82713
2012-11-14	11.67	11.75	11.31	11.40	172143
2012-11-15	11.37	11.47	10.97	11.12	251643
2012-11-16	11.07	11.28	10.85	11.25	185091
2012-11-19	11.39	11.99	11.38	11.63	195264
2012-11-20	11.57	11.85	11.38	11.81	79299
2012-11-21	11.78	12.07	11.70	12.06	98268
2012-11-23	12.13	12.55	12.13	12.43	124158
2012-11-26	12.43	12.59	12.21	12.58	172122
2012-11-27	12.58	12.87	12.32	12.65	140301
2012-11-28	12.51	12.55	12.05	12.30	178923
2012-11-29	12.45	12.56	11.95	12.37	203745
2012-11-30	12.43	12.56	12.21	12.55	214668
2012-12-03	12.52	12.52	11.73	12.18	129699
2012-12-04	12.24	12.49	12.12	12.39	316020
2012-12-05	12.46	12.46	11.96	12.26	156951
2012-12-06	12.34	12.34	11.88	12.21	154035
2012-12-07	12.28	12.33	12.07	12.22	60366
2012-12-10	12.31	12.31	11.95	12.25	124665
2012-12-11	12.33	12.33	11.82	11.97	215871
2012-12-12	12.04	12.50	12.00	12.14	145299
2012-12-13	12.14	12.53	12.03	12.09	93315
2012-12-14	12.06	12.21	11.96	12.01	92751
2012-12-17	12.05	12.38	11.93	12.33	175305
2012-12-18	12.33	13.03	12.25	12.98	175980
2012-12-19	13.05	13.26	12.77	12.87	203574
2012-12-20	12.91	13.30	12.69	13.07	243021
2012-12-21	12.96	12.99	12.42	12.79	717783
2012-12-24	12.74	12.99	12.51	12.85	89298
2012-12-26	12.86	12.87	12.47	12.66	145449
2012-12-27	12.67	12.68	12.37	12.65	142413
2012-12-28	12.59	12.89	12.53	12.60	129282
2012-12-31	12.66	12.78	12.54	12.68	282012
2013-01-02	13.08	13.99	13.02	13.65	399999
2013-01-03	13.65	13.88	13.29	13.69	237387
2013-01-04	13.78	14.07	13.58	13.62	99036
2013-01-07	13.51	13.56	13.32	13.38	91356
2013-01-08	13.36	13.40	13.30	13.33	104370
2013-01-09	13.33	13.46	13.28	13.34	168987
2013-01-10	13.37	13.39	13.00	13.37	205893
2013-01-11	13.37	13.40	13.16	13.32	173754
2013-01-14	13.31	13.37	13.23	13.33	153339
2013-01-15	13.21	13.39	13.08	13.29	88386
2013-01-16	13.27	13.43	13.12	13.31	154812
2013-01-17	13.33	13.59	13.00	13.41	284526
2013-01-18	13.38	13.53	13.33	13.41	161109
2013-01-22	13.42	13.43	13.21	13.28	165267
2013-01-23	13.30	13.38	13.22	13.27	197916
2013-01-24	13.25	13.57	13.25	13.42	128910
2013-01-25	13.42	13.72	13.33	13.43	206733
2013-01-28	13.42	13.59	13.29	13.54	138387
2013-01-29	13.57	13.90	13.50	13.89	144606
2013-01-30	13.88	13.88	13.44	13.51	129867
2013-01-31	13.51	13.74	13.37	13.55	201540
2013-02-01	13.58	14.00	13.55	13.73	176700
2013-02-04	13.65	13.83	13.41	13.50	127047
2013-02-05	13.68	13.68	13.28	13.56	76266
2013-02-06	13.45	13.53	13.32	13.47	75390
2013-02-07	13.44	13.55	13.32	13.38	115851
2013-02-08	13.39	13.57	13.39	13.53	44415
2013-02-11	13.58	13.63	13.42	13.48	48243
2013-02-12	13.54	13.89	13.52	13.71	90735
2013-02-13	13.69	13.95	13.58	13.86	112242
2013-02-14	13.77	13.77	12.75	13.28	564021
2013-02-15	13.36	13.48	13.14	13.42	298524
2013-02-19	13.43	13.60	13.43	13.54	213858
2013-02-20	13.51	13.53	13.27	13.30	349491
2013-02-21	13.27	13.49	13.17	13.42	271671
2013-02-22	13.46	13.68	13.39	13.62	177294
2013-02-25	13.74	13.91	13.13	13.26	244410
2013-02-26	13.32	13.69	13.25	13.56	236601
2013-02-27	13.56	13.96	13.54	13.59	109440
2013-02-28	13.56	13.83	13.44	13.53	235686
2013-03-01	13.35	13.92	13.28	13.80	167274
2013-03-04	13.72	13.72	13.42	13.55	190929
2013-03-05	13.64	13.84	13.63	13.77	171429
2013-03-06	13.78	13.95	13.66	13.76	116820
2013-03-07	13.73	13.80	13.52	13.76	143532
2013-03-08	13.93	14.06	13.72	14.04	369444
2013-03-11	13.97	14.02	13.39	13.56	320061
2013-03-12	13.56	13.64	13.12	13.27	220767
2013-03-13	13.25	13.53	13.12	13.41	131322
2013-03-14	13.43	13.74	13.43	13.70	213114
2013-03-15	13.73	13.79	13.47	13.69	942819
2013-03-18	13.52	13.71	13.52	13.67	126033
2013-03-19	13.75	13.82	13.48	13.58	158310
2013-03-20	13.68	13.83	13.53	13.71	191775
2013-03-21	13.58	13.66	13.33	13.45	182562
2013-03-22	13.55	13.55	13.36	13.46	83616
2013-03-25	13.50	13.62	13.32	13.50	226848
2013-03-26	13.61	13.61	13.37	13.50	117759
2013-03-27	13.37	13.40	13.29	13.33	100134
2013-03-28	13.36	13.39	13.25	13.27	147654
2013-04-01	13.27	13.28	12.85	13.03	249195
2013-04-02	13.08	13.14	12.71	12.79	126720
2013-04-03	12.84	12.84	12.29	12.58	187632
2013-04-04	12.56	12.72	12.51	12.60	136875
2013-04-05	12.37	12.66	12.31	12.61	161691
2013-04-08	12.64	12.72	12.55	12.67	147444
2013-04-09	12.66	12.67	12.29	12.37	143199
2013-04-10	12.45	12.59	12.25	12.41	252897
2013-04-11	12.36	12.61	12.09	12.50	210627
2013-04-12	12.41	12.51	12.18	12.37	158871
2013-04-15	12.33	12.38	11.66	11.71	285138
2013-04-16	11.86	11.95	11.36	11.56	260754
2013-04-17	11.48	11.68	11.08	11.36	283614
2013-04-18	11.89	12.91	11.89	12.33	879738
2013-04-19	12.32	12.77	12.18	12.54	596151
2013-04-22	12.65	12.65	12.02	12.53	229599
2013-04-23	12.61	12.88	12.48	12.87	218763
2013-04-24	12.89	13.07	12.68	13.05	125037
2013-04-25	13.07	13.33	12.67	13.13	165936
2013-04-26	13.12	13.12	12.62	12.79	174648
2013-04-29	12.81	12.92	12.59	12.82	139383
2013-04-30	12.85	13.08	12.75	12.87	117642
2013-05-01	12.88	12.88	12.18	12.25	228366
2013-05-02	12.36	12.42	12.25	12.33	125367
2013-05-03	12.54	12.85	12.47	12.53	148743
2013-05-06	12.57	12.67	12.42	12.59	97845
2013-05-07	12.58	12.74	12.55	12.74	145086
2013-05-08	12.73	13.09	12.73	12.97	121854
2013-05-09	12.99	13.08	12.79	12.89	148293
2013-05-10	12.94	13.08	12.87	12.96	71220
2013-05-13	12.82	12.82	12.46	12.66	101529
2013-05-14	12.64	13.00	12.56	12.96	175251
2013-05-15	12.86	13.15	12.77	13.13	136875
2013-05-16	13.13	13.21	12.58	12.72	249741
2013-05-17	12.77	12.92	12.60	12.91	300342
2013-05-20	12.85	13.12	12.85	13.08	147138
2013-05-21	13.11	13.11	12.78	13.05	99180
2013-05-22	13.02	13.47	13.02	13.23	224991
2013-05-23	13.06	13.40	12.99	13.24	126414
2013-05-24	13.11	13.32	12.93	13.24	96960
2013-05-28	13.44	13.66	13.37	13.43	180612
2013-05-29	13.30	13.38	13.16	13.30	120738
2013-05-30	13.32	13.45	13.22	13.34	115350
2013-05-31	13.21	13.41	13.11	13.17	168183
2013-06-03	13.24	13.48	12.94	13.46	321564
2013-06-04	13.52	13.52	13.18	13.32	254400
2013-06-05	13.26	13.46	13.17	13.23	265800
2013-06-06	13.20	13.20	12.94	13.17	197445
2013-06-07	13.31	13.35	12.84	13.22	292683
2013-06-10	13.25	13.35	13.13	13.29	83097
2013-06-11	13.08	13.30	12.99	13.06	125817
2013-06-12	13.20	13.35	13.15	13.16	151365
2013-06-13	13.21	13.42	13.17	13.33	185700
2013-06-14	13.27	13.29	13.04	13.13	263850
2013-06-17	13.34	14.56	13.20	14.41	978882
2013-06-18	14.40	15.07	14.29	15.01	425616
2013-06-19	14.98	14.98	14.25	14.39	519780
2013-06-20	14.15	14.49	13.83	14.26	712422
2013-06-21	14.29	15.20	13.65	14.61	4570140
2013-06-24	14.46	14.49	13.78	13.92	587892
2013-06-25	14.12	14.30	13.50	13.68	346179
2013-06-26	13.77	13.77	13.11	13.37	380205
2013-06-27	13.50	13.61	13.22	13.50	322683
2013-06-28	13.49	13.50	13.20	13.31	432048
2013-07-01	13.49	13.66	13.26	13.47	437997
2013-07-02	13.42	13.60	13.28	13.35	156762
2013-07-03	13.33	13.47	13.21	13.42	72831
2013-07-05	13.66	13.66	13.12	13.38	183207
2013-07-08	13.39	13.44	13.22	13.23	549924
2013-07-09	13.28	13.28	12.79	12.91	482958
2013-07-10	12.87	12.97	12.70	12.83	466134
2013-07-11	13.04	13.07	12.70	12.95	388485
2013-07-12	12.95	12.98	12.77	12.85	555825
2013-07-15	12.87	12.96	12.70	12.87	384507
2013-07-16	12.84	13.08	12.74	12.80	494796
2013-07-17	12.92	12.92	12.60	12.77	378972
2013-07-18	12.90	14.19	12.79	13.38	1167195
2013-07-19	13.28	13.59	13.19	13.57	463074
2013-07-22	13.55	13.55	13.19	13.54	513660
2013-07-23	13.60	13.65	13.32	13.51	446562
2013-07-24	13.61	13.61	13.40	13.52	376509
2013-07-25	13.45	13.66	13.25	13.63	630996
2013-07-26	13.49	13.81	13.35	13.62	353667
2013-07-29	13.63	13.75	13.46	13.53	454467
2013-07-30	13.61	13.76	13.56	13.61	229242
2013-07-31	13.63	14.00	13.57	13.75	352854
2013-08-01	13.88	13.99	13.63	13.74	523458
2013-08-02	13.64	13.89	13.54	13.82	327969
2013-08-05	13.75	13.82	13.57	13.74	195204
2013-08-06	13.69	13.72	13.47	13.59	195909
2013-08-07	13.57	13.66	13.40	13.59	133230
2013-08-08	13.69	13.72	13.46	13.56	201585
2013-08-09	13.56	13.65	13.28	13.44	175131
2013-08-12	13.33	13.57	13.26	13.53	325233
2013-08-13	13.51	13.58	13.20	13.37	290019
2013-08-14	13.33	13.46	12.92	13.00	329274
2013-08-15	12.83	13.05	12.35	12.89	527802
2013-08-16	12.84	13.21	12.80	12.88	164430
2013-08-19	12.89	12.95	12.67	12.76	236346
2013-08-20	12.74	13.37	12.60	13.14	226746
2013-08-21	13.06	13.31	12.80	12.99	142242
2013-08-22	13.07	13.17	12.80	13.05	89283
2013-08-23	13.05	13.33	12.67	12.91	128583
2013-08-26	12.93	13.15	12.80	12.89	71322
2013-08-27	12.70	12.86	12.43	12.50	192084
2013-08-28	12.47	12.67	12.37	12.51	198015
2013-08-29	12.45	13.11	12.44	12.90	231465
2013-08-30	12.85	12.96	12.35	12.48	220638
2013-09-03	12.63	12.86	12.00	12.17	313596
2013-09-04	12.22	12.45	12.22	12.34	165009
2013-09-05	12.70	12.79	12.38	12.70	249594
2013-09-06	12.93	13.42	12.60	13.18	358332
2013-09-09	13.29	13.73	13.18	13.67	354210
2013-09-10	13.70	13.74	13.47	13.59	218319
2013-09-11	13.59	13.73	13.50	13.70	195444
2013-09-12	13.69	13.80	13.24	13.29	166713
2013-09-13	13.36	13.53	13.12	13.47	71988
2013-09-16	13.67	13.80	13.12	13.25	238458
2013-09-17	13.23	13.60	13.06	13.38	231096
2013-09-18	13.36	14.32	13.03	14.17	373617
2013-09-19	14.17	14.17	13.56	13.67	134988
2013-09-20	13.67	14.07	13.65	13.79	573318
2013-09-23	13.80	13.96	13.59	13.77	272181
2013-09-24	13.77	14.23	13.74	13.94	318237
2013-09-25	13.94	14.33	13.83	14.01	367317
2013-09-26	14.08	14.21	13.79	14.21	186696
2013-09-27	14.07	14.30	13.93	13.94	141735
2013-09-30	13.75	14.19	13.67	14.00	228174
2013-10-01	14.06	14.25	14.05	14.19	243999
2013-10-02	14.12	14.31	13.96	14.04	114912
2013-10-03	14.01	14.17	13.65	13.68	125907
2013-10-04	13.64	14.05	13.39	13.90	150138
2013-10-07	13.73	13.89	13.33	13.36	243459
2013-10-08	13.37	13.37	13.00	13.04	368184
2013-10-09	13.14	13.45	12.87	13.17	299754
2013-10-10	13.36	14.01	13.36	13.89	160317
2013-10-11	13.75	14.10	13.45	14.09	272781
2013-10-14	14.03	14.16	13.89	14.13	112941
2013-10-15	14.04	14.21	13.79	14.00	279312
2013-10-16	14.14	14.22	13.96	14.17	301314
2013-10-17	14.48	16.25	14.48	15.55	1992276
2013-10-18	15.67	15.97	15.26	15.83	924192
2013-10-21	15.83	16.00	15.54	15.79	754410
2013-10-22	15.90	16.33	15.67	16.30	572379
2013-10-23	16.25	16.71	16.16	16.57	470517
2013-10-24	16.57	17.03	16.49	17.03	871674
2013-10-25	16.98	17.22	16.71	17.16	405144
2013-10-28	17.12	17.56	17.12	17.45	275826
2013-10-29	17.46	17.87	17.46	17.80	301335
2013-10-30	17.76	18.00	17.68	17.81	432093
2013-10-31	17.77	17.96	17.42	17.64	502077
2013-11-01	17.60	17.97	17.37	17.83	501444
2013-11-04	17.86	17.97	17.67	17.94	381948
2013-11-05	17.90	17.90	17.64	17.76	327807
2013-11-06	17.87	18.13	17.71	17.92	566232
2013-11-07	17.96	18.12	17.42	17.46	511869
2013-11-08	17.40	18.08	17.36	17.91	609000
2013-11-11	17.88	17.94	17.43	17.46	359061
2013-11-12	17.45	17.72	17.40	17.54	415659
2013-11-13	17.44	17.57	17.36	17.42	267615
2013-11-14	17.38	17.58	17.32	17.37	327540
2013-11-15	17.37	17.58	17.18	17.43	249888
2013-11-18	17.55	17.55	17.01	17.14	286902
2013-11-19	17.17	17.28	17.01	17.13	234612
2013-11-20	17.25	17.34	16.89	17.07	237108
2013-11-21	17.12	17.32	16.97	17.25	245787
2013-11-22	17.27	17.38	17.12	17.19	156660
2013-11-25	17.17	17.26	16.97	17.20	182217
2013-11-26	17.17	17.49	16.95	17.40	248043
2013-11-27	17.46	17.79	17.41	17.63	286038
2013-11-29	17.75	17.75	17.29	17.32	173295
2013-12-02	17.24	17.74	16.86	17.01	355245
2013-12-03	16.93	17.03	16.59	16.75	244365
2013-12-04	16.65	17.11	16.39	16.68	355077
2013-12-05	16.63	16.88	16.19	16.50	196878
2013-12-06	16.58	16.79	16.52	16.67	244494
2013-12-09	16.63	16.74	16.35	16.72	339279
2013-12-10	16.72	17.10	16.38	16.43	469527
2013-12-11	16.42	16.58	16.16	16.35	390192
2013-12-12	16.36	16.64	16.24	16.44	428709
2013-12-13	16.44	16.84	16.32	16.50	293376
2013-12-16	16.46	16.50	16.17	16.31	353292
2013-12-17	16.35	16.35	16.10	16.22	362067
2013-12-18	16.29	17.03	16.22	16.72	366018
2013-12-19	16.62	16.86	16.61	16.64	226221
2013-12-20	16.67	17.20	16.66	17.15	765159
2013-12-23	17.30	17.58	17.25	17.46	196698
2013-12-24	17.43	17.88	17.43	17.67	107904
2013-12-26	17.72	17.93	17.42	17.58	297300
2013-12-27	17.66	17.66	17.19	17.34	125049
2013-12-30	17.30	17.54	17.29	17.34	147678
2013-12-31	17.34	17.56	17.28	17.38	177684
2014-01-02	17.26	17.38	16.84	17.27	272790
2014-01-03	17.32	17.60	17.32	17.48	230475
2014-01-06	17.51	17.51	16.90	17.09	238485
2014-01-07	17.12	17.64	16.99	17.34	242442
2014-01-08	17.37	17.59	17.11	17.55	251646
2014-01-09	17.48	17.65	17.14	17.50	315549
2014-01-10	17.53	18.09	17.29	17.57	463509
2014-01-13	17.48	17.70	17.13	17.40	330996
2014-01-14	17.43	17.75	17.35	17.48	154296
2014-01-15	17.47	17.71	17.41	17.54	159396
2014-01-16	17.47	17.69	17.04	17.50	264507
2014-01-17	17.43	17.51	17.19	17.31	138675
2014-01-21	17.48	17.50	17.14	17.43	174831
2014-01-22	17.39	17.71	17.27	17.62	158175
2014-01-23	17.59	17.88	17.51	17.88	259542
2014-01-24	17.78	17.86	17.15	17.30	294492
2014-01-27	17.36	17.84	16.77	16.83	368454
2014-01-28	16.90	17.50	16.89	17.45	285363
2014-01-29	17.22	17.67	16.89	17.34	302727
2014-01-30	17.55	17.81	17.23	17.41	288468
2014-01-31	17.08	17.78	16.65	17.52	284661
2014-02-03	17.49	17.54	16.54	16.69	291531
2014-02-04	16.84	17.08	16.65	16.83	259035
2014-02-05	16.73	16.97	16.15	16.22	304824
2014-02-06	16.29	16.79	16.29	16.60	197388
2014-02-07	16.66	16.95	16.24	16.46	242136
2014-02-10	16.40	16.40	15.88	16.26	255558
2014-02-11	16.29	16.56	15.93	16.41	329805
2014-02-12	16.46	16.82	16.42	16.61	294555
2014-02-13	17.92	19.19	17.19	19.04	1167555
2014-02-14	19.04	19.44	18.44	18.93	591213
2014-02-18	19.05	19.20	18.68	18.89	263040
2014-02-19	18.89	18.96	18.11	18.20	476973
2014-02-20	18.27	18.40	17.65	18.26	476607
2014-02-21	18.35	18.35	17.71	17.77	402795
2014-02-24	17.81	18.56	17.59	18.19	349458
2014-02-25	18.23	18.27	17.93	18.07	281796
2014-02-26	18.15	18.60	18.02	18.47	248349
2014-02-27	18.35	18.60	17.95	18.43	267753
2014-02-28	18.47	18.73	18.26	18.58	293610
2014-03-03	18.52	18.68	18.15	18.46	350520
2014-03-04	18.74	19.51	18.74	19.05	1015785
2014-03-05	19.05	19.25	18.87	19.06	235365
2014-03-06	19.15	19.37	18.75	19.20	327552
2014-03-07	19.37	19.37	18.92	19.14	349125
2014-03-10	19.04	19.10	18.71	18.94	233745
2014-03-11	18.99	19.03	18.27	18.51	293994
2014-03-12	18.43	18.61	18.29	18.49	227958
2014-03-13	18.58	18.79	17.83	18.06	302916
2014-03-14	18.00	18.35	18.00	18.15	293322
2014-03-17	18.26	18.41	17.61	17.82	378888
2014-03-18	17.81	18.25	17.81	18.18	338628
2014-03-19	18.29	18.52	17.70	17.96	266184
2014-03-20	17.92	18.32	17.92	18.10	287751
2014-03-21	18.23	18.65	17.91	18.12	480405
2014-03-24	18.21	18.35	17.88	18.06	321822
2014-03-25	18.15	18.21	17.97	18.12	193866
2014-03-26	18.29	18.29	17.70	17.70	286182
2014-03-27	17.75	17.97	17.64	17.74	341247
2014-03-28	17.75	18.14	17.61	17.92	179313
2014-03-31	18.01	18.55	18.01	18.45	331650
2014-04-01	18.41	18.72	18.27	18.66	272256
2014-04-02	18.75	19.11	18.68	19.04	254487
2014-04-03	19.00	19.09	18.55	18.60	250212
2014-04-04	18.79	19.08	18.16	18.26	302934
2014-04-07	18.24	18.51	17.92	18.27	331572
2014-04-08	18.24	18.63	18.12	18.40	222306
2014-04-09	18.51	19.05	18.31	18.73	347598
2014-04-10	18.65	18.89	18.09	18.10	291252
2014-04-11	17.91	18.18	17.85	17.97	276534
2014-04-14	18.19	18.19	17.68	17.94	298695
2014-04-15	17.96	18.18	17.57	17.65	451149
2014-04-16	17.76	18.09	17.34	18.07	369276
2014-04-17	17.75	18.00	16.21	17.67	1661643
2014-04-21	17.78	18.31	17.45	17.67	301581
2014-04-22	17.69	17.93	17.48	17.86	282873
2014-04-23	17.84	17.84	17.30	17.54	304278
2014-04-24	17.68	17.79	17.37	17.45	275388
2014-04-25	17.41	17.45	16.96	17.13	342723
2014-04-28	17.25	17.45	16.63	16.99	326334
2014-04-29	17.13	17.13	16.64	16.75	329070
2014-04-30	16.64	16.90	16.50	16.83	384267
2014-05-01	16.83	16.99	16.52	16.84	385566
2014-05-02	16.93	17.17	16.69	17.02	387108
2014-05-05	16.89	17.05	16.71	16.76	265995
2014-05-06	16.70	16.75	16.44	16.51	320763
2014-05-07	16.52	16.66	16.34	16.59	282231
2014-05-08	16.62	16.86	16.29	16.51	315714
2014-05-09	16.40	16.71	16.19	16.65	309036
2014-05-12	16.75	17.50	16.50	17.36	247866
2014-05-13	17.31	17.38	16.89	16.95	455970
2014-05-14	16.87	16.87	16.28	16.31	284292
2014-05-15	16.18	16.22	15.76	15.97	329889
2014-05-16	15.95	16.20	15.78	16.13	260223
2014-05-19	16.10	16.33	15.87	16.11	208425
2014-05-20	16.01	16.03	15.39	15.58	382989
2014-05-21	15.71	15.97	15.50	15.88	318225
2014-05-22	15.87	16.39	15.87	16.26	256797
2014-05-23	16.28	16.79	15.97	16.55	170613
2014-05-27	16.76	17.07	16.67	16.80	153054
2014-05-28	16.75	16.96	16.38	16.51	422232
2014-05-29	16.53	16.69	16.33	16.38	159720
2014-05-30	16.44	16.47	16.14	16.18	151974
2014-06-02	16.17	16.38	15.91	16.14	122676
2014-06-03	16.11	16.29	15.86	15.97	262242
2014-06-04	15.80	15.95	15.67	15.86	329811
2014-06-05	15.98	16.47	15.88	16.41	286278
2014-06-06	16.57	16.99	16.35	16.82	203547
2014-06-09	16.77	17.37	16.77	17.14	166782
2014-06-10	17.03	17.17	16.88	17.01	129810
2014-06-11	16.95	16.95	16.40	16.54	141453
2014-06-12	16.55	16.55	16.12	16.25	117891
2014-06-13	16.33	16.34	15.95	16.11	138621
2014-06-16	16.16	16.21	15.85	16.03	158301
2014-06-17	15.99	16.18	15.99	16.15	221787
2014-06-18	16.20	16.20	15.91	16.00	161160
2014-06-19	16.07	16.13	15.95	16.02	138852
2014-06-20	16.01	16.16	15.88	16.07	392511
2014-06-23	16.17	16.21	15.88	15.96	89721
2014-06-24	15.92	16.30	15.76	15.90	180942
2014-06-25	15.83	16.19	15.80	16.12	118638
2014-06-26	16.17	16.22	15.94	16.09	112902
2014-06-27	15.95	16.10	15.79	15.96	419691
2014-06-30	15.88	16.18	15.81	16.09	157764
2014-07-01	16.22	16.76	16.22	16.57	156195
2014-07-02	16.53	16.64	16.26	16.35	186378
2014-07-03	16.39	16.55	16.34	16.49	88386
2014-07-07	16.38	16.47	15.94	16.10	311652
2014-07-08	16.14	16.14	15.79	16.04	320565
2014-07-09	16.12	16.42	15.88	15.95	194181
2014-07-10	15.65	15.74	15.28	15.39	250893
2014-07-11	15.35	15.36	15.18	15.24	225165
2014-07-14	15.49	15.54	15.37	15.47	239142
2014-07-15	15.52	15.53	15.29	15.37	249945
2014-07-16	15.40	15.40	15.20	15.32	261066
2014-07-17	14.87	15.27	14.24	15.17	1084839
2014-07-18	15.03	15.53	14.91	15.23	635772
2014-07-21	15.07	15.10	14.81	15.00	244602
2014-07-22	15.06	15.28	14.92	15.15	183351
2014-07-23	15.15	15.48	15.05	15.37	252906
2014-07-24	15.35	15.53	15.09	15.18	267462
2014-07-25	15.04	15.40	14.92	15.14	276078
2014-07-28	15.14	15.14	14.88	14.99	283239
2014-07-29	15.01	15.51	14.89	14.92	151527
2014-07-30	15.00	15.12	14.85	14.90	146460
2014-07-31	14.67	14.87	14.45	14.59	244596
2014-08-01	14.65	14.85	14.46	14.65	300729
2014-08-04	14.73	15.19	14.72	15.11	207099
2014-08-05	14.98	15.28	14.98	15.19	178059
2014-08-06	15.05	15.50	14.89	15.43	239220
2014-08-07	15.50	15.60	15.28	15.32	250020
2014-08-08	15.33	15.54	15.32	15.45	172584
2014-08-11	15.64	15.98	15.56	15.84	157533
2014-08-12	15.77	15.84	15.42	15.53	184917
2014-08-13	15.63	15.73	15.49	15.59	162906
2014-08-14	15.61	15.67	15.43	15.57	81267
2014-08-15	15.72	15.81	15.28	15.53	198831
2014-08-18	15.76	16.06	15.64	16.05	238578
2014-08-19	16.11	16.42	16.11	16.31	173862
2014-08-20	16.21	16.44	15.77	15.91	248028
2014-08-21	15.94	16.64	15.32	15.82	206517
2014-08-22	15.75	15.95	15.67	15.82	333060
2014-08-25	15.92	15.96	15.62	15.75	226194
2014-08-26	15.82	16.05	15.66	15.76	355527
2014-08-27	15.84	15.96	15.72	15.89	243327
2014-08-28	15.84	15.88	15.72	15.75	115074
2014-08-29	15.75	15.88	15.69	15.78	89256
2014-09-02	15.90	15.90	15.61	15.74	166485
2014-09-03	15.86	15.86	15.64	15.70	191703
2014-09-04	15.76	15.96	15.71	15.80	103215
2014-09-05	15.72	16.00	15.66	15.79	114609
2014-09-08	15.68	15.82	15.68	15.80	92250
2014-09-09	15.80	15.80	15.53	15.57	143703
2014-09-10	15.57	15.76	15.48	15.65	275571
2014-09-11	15.51	15.72	15.47	15.68	176778
2014-09-12	15.71	15.71	15.37	15.45	142470
2014-09-15	15.37	15.43	15.16	15.23	135237
2014-09-16	15.19	15.22	14.99	15.13	124407
2014-09-17	15.13	15.38	15.13	15.30	176004
2014-09-18	15.38	15.51	15.23	15.26	115155
2014-09-19	15.32	15.32	14.80	14.90	313623
2014-09-22	14.88	14.88	14.63	14.69	118707
2014-09-23	14.59	14.73	14.31	14.54	293154
2014-09-24	14.62	14.65	14.40	14.58	223362
2014-09-25	14.58	14.68	14.42	14.51	236064
2014-09-26	14.54	14.69	14.51	14.63	198267
2014-09-29	14.41	14.59	14.40	14.48	110520
2014-09-30	14.51	14.68	14.23	14.24	305199
2014-10-01	14.27	14.28	14.01	14.13	183126
2014-10-02	14.17	14.39	14.06	14.29	129108
2014-10-03	14.44	14.52	14.30	14.40	251037
2014-10-06	14.43	14.46	14.21	14.27	123393
2014-10-07	14.14	14.27	13.95	13.96	139887
2014-10-08	13.91	14.26	13.79	14.20	240561
2014-10-09	14.20	14.20	13.69	13.80	204708
2014-10-10	13.74	14.12	13.73	13.75	158190
2014-10-13	13.71	13.87	13.57	13.67	330669
2014-10-14	14.13	14.32	13.87	14.15	496839
2014-10-15	14.05	14.76	13.99	14.75	726069
2014-10-16	14.67	15.53	14.60	15.35	540495
2014-10-17	15.59	15.70	15.25	15.57	579018
2014-10-20	15.58	16.49	15.58	16.44	414492
2014-10-21	16.11	16.39	15.59	15.85	677199
2014-10-22	15.85	16.15	15.63	15.67	324078
2014-10-23	15.89	16.43	15.86	16.24	332262
2014-10-24	16.26	16.39	16.13	16.29	206526
2014-10-27	16.26	16.26	16.01	16.22	166833
2014-10-28	16.41	16.64	16.27	16.56	291390
2014-10-29	16.59	16.62	16.26	16.49	309126
2014-10-30	16.47	16.69	16.21	16.64	242754
2014-10-31	17.00	17.00	16.55	16.66	343161
2014-11-03	16.64	16.90	16.38	16.86	220674
2014-11-04	16.82	16.95	16.67	16.77	168849
2014-11-05	16.92	16.92	16.55	16.67	132564
2014-11-06	16.77	16.81	16.58	16.68	284631
2014-11-07	16.69	16.73	16.39	16.73	143187
2014-11-10	16.81	16.81	16.49	16.74	133722
2014-11-11	16.76	16.81	16.58	16.81	123483
2014-11-12	16.68	16.88	16.64	16.86	91938
2014-11-13	16.82	16.83	16.67	16.74	14724
2014-11-14	16.54	16.65	16.41	16.55	121239
2014-11-17	16.54	16.54	16.15	16.18	108663
2014-11-18	16.22	16.58	16.15	16.46	129798
2014-11-19	16.47	16.47	16.07	16.14	98637
2014-11-20	16.12	16.66	16.12	16.64	99360
2014-11-21	16.80	16.80	16.29	16.37	131268
2014-11-24	16.46	16.70	16.42	16.64	101199
2014-11-25	16.73	16.73	16.42	16.53	113049
2014-11-26	16.39	16.39	16.12	16.35	103467
2014-11-28	16.41	16.42	15.88	15.91	82713
2014-12-01	15.88	16.17	15.69	15.93	173781
2014-12-02	15.91	16.44	15.87	16.02	212343
2014-12-03	16.08	16.43	15.81	16.33	179919
2014-12-04	16.37	16.72	16.25	16.67	273177
2014-12-05	16.67	16.81	16.52	16.69	157605
2014-12-08	16.67	16.81	16.50	16.60	245283
2014-12-09	16.38	17.07	16.38	17.02	321300
2014-12-10	16.91	17.16	16.59	16.65	289233
2014-12-11	16.76	17.06	16.69	16.76	190632
2014-12-12	16.57	16.96	16.21	16.37	308979
2014-12-15	16.42	16.54	16.27	16.37	183696
2014-12-16	16.33	16.93	16.22	16.64	247944
2014-12-17	16.73	17.33	16.43	17.31	221547
2014-12-18	17.51	17.74	17.21	17.67	284862
2014-12-19	17.63	17.63	17.22	17.27	742875
2014-12-22	17.37	17.68	17.21	17.50	127314
2014-12-23	17.62	17.79	17.40	17.52	136146
2014-12-24	17.52	17.61	17.31	17.54	121359
2014-12-26	17.54	17.64	17.40	17.60	103314
2014-12-29	17.66	17.86	17.66	17.78	72312
2014-12-30	17.79	17.85	17.54	17.69	91701
2014-12-31	17.75	17.87	17.64	17.73	194136
2015-01-02	17.84	17.88	17.26	17.46	167007
2015-01-05	17.30	17.33	16.96	17.10	230751
2015-01-06	17.10	17.10	16.62	16.83	212943
2015-01-07	17.00	17.17	16.73	17.01	274533
2015-01-08	17.20	17.54	17.03	17.40	464229
2015-01-09	17.47	17.80	17.43	17.49	152643
2015-01-12	17.53	17.79	17.19	17.57	306732
2015-01-13	17.80	17.99	17.15	17.45	270189
2015-01-14	17.29	17.72	16.77	17.62	265980
2015-01-15	17.59	17.59	16.54	16.69	268905
2015-01-16	16.62	17.22	16.55	17.02	296973
2015-01-20	17.08	17.28	16.64	16.66	355860
2015-01-21	16.68	16.86	16.43	16.54	270339
2015-01-22	16.69	16.70	16.36	16.67	525585
2015-01-23	16.62	16.70	16.44	16.60	289398
2015-01-26	16.67	17.13	16.49	17.11	206061
2015-01-27	16.93	17.09	16.77	16.81	249387
2015-01-28	16.93	17.00	16.35	16.45	224529
2015-01-29	16.53	17.07	16.36	17.03	187320
2015-01-30	16.89	17.07	16.64	16.69	194358
2015-02-02	16.82	16.92	16.57	16.87	211569
2015-02-03	16.97	17.59	16.86	17.45	271599
2015-02-04	17.35	17.43	16.97	17.06	435075
2015-02-05	17.18	17.49	17.02	17.47	256425
2015-02-06	17.48	17.55	17.18	17.27	253647
2015-02-09	17.28	17.39	17.01	17.11	235089
2015-02-10	17.26	17.29	16.82	17.13	432714
2015-02-11	17.13	17.23	16.86	17.06	160557
2015-02-12	17.18	17.46	17.01	17.36	252891
2015-02-13	17.41	17.60	17.26	17.43	261156
2015-02-17	17.51	17.61	17.31	17.42	189957
2015-02-18	17.33	17.74	16.83	17.72	192513
2015-02-19	17.67	17.93	16.58	16.79	348840
2015-02-20	16.85	17.66	16.85	17.63	371580
2015-02-23	17.58	17.82	17.41	17.61	297978
2015-02-24	17.68	18.17	17.68	18.16	446808
2015-02-25	18.09	18.32	17.90	18.02	341742
2015-02-26	18.05	18.15	17.76	18.00	327345
2015-02-27	18.02	18.15	17.86	18.02	355233
2015-03-02	17.95	18.19	17.70	18.11	226416
2015-03-03	17.98	18.25	17.73	17.78	242652
2015-03-04	17.73	17.73	17.46	17.59	182733
2015-03-05	17.66	17.66	16.99	17.37	291528
2015-03-06	17.16	17.44	17.10	17.26	234729
2015-03-09	17.34	17.38	17.22	17.28	244542
2015-03-10	17.08	17.23	16.75	16.78	315960
2015-03-11	16.85	17.19	16.81	17.06	354522
2015-03-12	17.23	17.74	17.17	17.69	407598
2015-03-13	17.74	17.81	17.34	17.77	247347
2015-03-16	17.92	17.92	17.43	17.61	314604
2015-03-17	17.51	17.67	17.36	17.57	374697
2015-03-18	17.52	17.75	17.33	17.71	239250
2015-03-19	17.61	17.78	17.37	17.57	179178
2015-03-20	17.64	17.82	17.60	17.81	504783
2015-03-23	17.81	17.81	17.53	17.60	223035
2015-03-24	17.60	17.91	17.60	17.90	289128
2015-03-25	17.92	17.92	17.68	17.70	259158
2015-03-26	17.71	17.91	17.52	17.82	138009
2015-03-27	17.76	18.09	17.68	18.06	194379
2015-03-30	18.17	18.74	18.16	18.41	424875
2015-03-31	18.28	18.56	18.28	18.49	317505
2015-04-01	18.51	18.55	17.96	18.17	282777
2015-04-02	18.22	18.26	17.97	18.13	251802
2015-04-06	18.06	18.33	17.92	18.00	183339
2015-04-07	17.95	18.14	17.66	17.70	194457
2015-04-08	17.74	17.96	17.74	17.85	281109
2015-04-09	17.85	17.90	17.37	17.69	297291
2015-04-10	17.82	17.82	17.53	17.68	165903
2015-04-13	17.74	17.99	17.64	17.81	310026
2015-04-14	17.83	17.99	17.65	17.98	456018
2015-04-15	18.09	18.46	18.01	18.23	454119
2015-04-16	18.92	19.18	18.46	18.73	510366
2015-04-17	18.56	18.84	17.88	18.08	399084
2015-04-20	18.17	18.49	18.08	18.40	285234
2015-04-21	18.50	18.50	18.21	18.48	204576
2015-04-22	18.48	18.86	18.31	18.83	379230
2015-04-23	18.74	18.89	18.61	18.85	548724
2015-04-24	18.92	19.05	18.67	18.99	268605
2015-04-27	19.13	19.30	18.75	18.91	336093
2015-04-28	18.93	19.36	18.83	19.35	371724
2015-04-29	19.24	19.36	18.99	19.04	219771
2015-04-30	18.88	18.98	18.34	18.44	462543
2015-05-01	18.44	18.58	18.28	18.42	185961
2015-05-04	18.29	18.58	18.20	18.23	312897
2015-05-05	18.13	18.23	17.67	18.15	370059
2015-05-06	18.20	18.32	17.92	18.23	227901
2015-05-07	18.15	18.62	18.12	18.60	312645
2015-05-08	18.76	18.88	18.63	18.65	265749
2015-05-11	18.61	18.95	18.61	18.73	252858
2015-05-12	18.74	18.82	18.38	18.65	212910
2015-05-13	18.65	18.81	18.48	18.65	292554
2015-05-14	18.65	18.79	18.56	18.72	277752
2015-05-15	18.63	18.68	18.41	18.52	160665
2015-05-18	18.42	18.99	18.38	18.88	313968
2015-05-19	18.92	19.14	18.74	19.00	314271
2015-05-20	19.11	19.11	18.79	18.92	121164
2015-05-21	18.89	19.00	18.62	18.74	175779
2015-05-22	18.77	18.82	18.48	18.55	203280
2015-05-26	18.53	18.58	18.03	18.22	352539
2015-05-27	18.32	18.72	18.21	18.68	290826
2015-05-28	18.70	18.77	18.40	18.68	358257
2015-05-29	18.65	18.81	18.24	18.45	265971
2015-06-01	18.60	18.76	18.24	18.48	172599
2015-06-02	18.44	18.74	18.28	18.50	167490
2015-06-03	18.59	18.84	18.43	18.73	234906
2015-06-04	18.57	18.68	18.37	18.47	260499
2015-06-05	18.38	18.54	18.15	18.43	187905
2015-06-08	18.32	18.49	18.13	18.21	176247
2015-06-09	18.11	18.21	17.80	17.83	300885
2015-06-10	18.01	18.30	17.89	18.04	367476
2015-06-11	18.02	18.19	17.93	18.08	160548
2015-06-12	18.01	18.11	17.85	18.00	111147
2015-06-15	17.89	18.12	17.61	17.66	339927
2015-06-16	17.57	17.97	17.57	17.89	267585
2015-06-17	17.84	17.89	17.63	17.78	193809
2015-06-18	17.86	17.99	17.70	17.83	338886
2015-06-19	17.88	17.97	17.78	17.85	793362
2015-06-22	17.95	18.00	17.74	17.98	179379
2015-06-23	18.03	18.08	17.81	17.96	258411
2015-06-24	17.99	18.04	17.74	17.91	191022
2015-06-25	18.01	18.04	17.84	17.96	221121
2015-06-26	18.03	18.12	17.85	17.97	565377
2015-06-29	17.88	18.05	17.34	17.41	363540
2015-06-30	17.62	17.76	17.29	17.34	797094
2015-07-01	17.51	17.57	17.12	17.37	264798
2015-07-02	17.37	17.53	17.33	17.40	250449
2015-07-06	17.26	17.51	17.10	17.28	213897
2015-07-07	17.27	17.28	16.88	17.13	226854
2015-07-08	17.05	17.73	16.90	17.01	437169
2015-07-09	17.23	17.23	16.80	16.94	391932
2015-07-10	17.15	17.21	16.87	17.17	329217
2015-07-13	17.21	17.35	17.17	17.29	327078
2015-07-14	17.35	17.41	17.15	17.37	214053
2015-07-15	17.45	17.45	16.99	17.12	243666
2015-07-16	17.63	19.66	17.49	19.54	1327497
2015-07-17	19.50	20.11	19.15	20.01	868332
2015-07-20	20.14	20.41	20.11	20.34	768843
2015-07-21	20.28	20.67	20.13	20.28	640950
2015-07-22	20.25	20.72	19.91	20.69	400410
2015-07-23	20.76	21.20	19.80	20.60	524496
2015-07-24	20.58	20.78	20.25	20.39	389412
2015-07-27	20.35	20.59	20.24	20.34	339471
2015-07-28	20.44	20.76	20.09	20.62	248931
2015-07-29	20.51	20.77	20.29	20.63	325506
2015-07-30	20.56	20.75	20.49	20.60	361059
2015-07-31	20.69	21.32	20.69	21.17	371823
2015-08-03	21.08	21.08	20.63	20.85	411768
2015-08-04	20.84	21.23	20.78	20.91	277203
2015-08-05	21.06	21.18	20.69	20.86	276975
2015-08-06	20.84	20.86	20.52	20.73	320226
2015-08-07	20.63	20.84	20.46	20.61	289026
2015-08-10	20.65	21.37	20.65	21.22	464832
2015-08-11	21.10	21.33	20.91	20.98	233685
2015-08-12	20.87	21.09	20.45	20.88	375333
2015-08-13	20.93	21.38	20.80	21.11	536226
2015-08-14	21.05	21.35	21.05	21.30	322338
2015-08-17	21.19	21.65	21.08	21.51	355794
2015-08-18	21.57	21.62	21.36	21.40	308961
2015-08-19	21.30	21.59	21.16	21.39	213561
2015-08-20	21.22	21.49	21.08	21.14	330225
2015-08-21	20.84	21.34	20.73	20.94	445161
2015-08-24	19.91	20.69	19.34	20.02	576546
2015-08-25	20.75	20.75	19.57	19.70	510642
2015-08-26	20.09	20.09	19.43	19.90	485733
2015-08-27	20.11	20.23	19.78	20.00	412203
2015-08-28	19.88	20.26	19.88	20.02	412401
2015-08-31	19.92	20.27	19.91	20.02	344673
2015-09-01	19.65	19.91	19.49	19.60	558696
2015-09-02	19.93	19.95	19.61	19.84	915666
2015-09-03	19.93	20.40	19.93	20.20	589992
2015-09-04	19.94	20.23	19.89	20.05	263841
2015-09-08	20.41	20.47	20.19	20.32	271425
2015-09-09	20.52	20.52	20.18	20.23	366153
2015-09-10	20.16	20.27	19.95	20.04	241506
2015-09-11	19.89	20.07	19.88	19.99	301812
2015-09-14	20.07	20.16	19.59	19.74	642273
2015-09-15	19.76	20.66	19.75	20.57	379884
2015-09-16	20.62	20.85	20.42	20.69	258297
2015-09-17	20.65	21.09	20.65	20.84	299217
2015-09-18	20.52	20.86	20.32	20.44	549351
2015-09-21	20.51	20.68	20.16	20.32	468432
2015-09-22	20.15	20.17	19.84	19.98	309429
2015-09-23	20.03	20.26	19.92	20.12	331236
2015-09-24	19.96	19.99	19.71	19.92	458961
2015-09-25	20.11	20.11	19.80	19.82	454425
2015-09-28	19.87	19.93	19.43	19.51	334698
2015-09-29	19.53	19.57	19.19	19.32	459897
2015-09-30	19.41	19.48	19.05	19.23	599319
2015-10-01	19.21	19.45	19.13	19.34	486108
2015-10-02	19.17	19.57	19.04	19.54	248946
2015-10-05	19.70	19.93	19.12	19.75	373896
2015-10-06	19.70	19.74	19.33	19.49	395280
2015-10-07	19.56	19.93	19.54	19.90	500415
2015-10-08	19.93	20.83	19.88	20.80	387972
2015-10-09	20.72	21.09	20.72	20.98	335679
2015-10-12	21.03	21.08	20.79	21.02	269931
2015-10-13	20.94	21.34	20.51	20.55	283389
2015-10-14	20.53	20.68	20.25	20.35	313095
2015-10-15	21.33	24.20	21.05	23.72	1983069
2015-10-16	23.46	23.92	22.55	23.65	1057296
2015-10-19	23.63	23.78	23.23	23.61	1120080
2015-10-20	23.65	23.75	23.46	23.66	591714
2015-10-21	23.83	24.00	23.52	23.88	458523
2015-10-22	23.93	24.63	23.67	24.60	684105
2015-10-23	24.87	25.15	24.44	24.70	567171
2015-10-26	24.70	24.74	24.00	24.56	456372
2015-10-27	24.41	24.60	24.01	24.38	421833
2015-10-28	24.58	25.24	24.53	25.06	682779
2015-10-29	24.90	24.99	24.34	24.55	438270
2015-10-30	24.55	24.90	24.14	24.21	426342
2015-11-02	24.44	25.10	24.42	24.91	678879
2015-11-03	24.83	24.86	24.26	24.63	473325
2015-11-04	24.63	25.12	24.60	25.00	398298
2015-11-05	24.96	25.25	24.61	24.81	345258
2015-11-06	24.83	25.81	24.72	25.36	570693
2015-11-09	25.38	25.45	24.81	25.02	429384
2015-11-10	24.97	25.24	24.77	25.02	384306
2015-11-11	25.02	25.23	24.85	24.93	563928
2015-11-12	24.74	24.74	23.99	24.33	467259
2015-11-13	24.17	24.97	24.17	24.59	347901
2015-11-16	24.49	24.71	24.32	24.60	347688
2015-11-17	24.69	25.10	24.60	24.79	504960
2015-11-18	24.93	25.22	24.76	25.17	664044
2015-11-19	25.19	25.55	24.88	25.50	361251
2015-11-20	25.50	25.56	25.24	25.36	408147
2015-11-23	25.44	25.96	25.37	25.86	434193
2015-11-24	25.70	26.11	25.63	25.97	306360
2015-11-25	26.01	26.06	25.58	25.84	209799
2015-11-27	25.79	26.22	25.73	25.92	185637
2015-11-30	26.19	26.19	25.72	25.75	333507
2015-12-01	25.81	25.86	25.47	25.72	518229
2015-12-02	25.73	26.18	25.62	25.82	497688
2015-12-03	25.84	26.03	25.45	25.66	534921
2015-12-04	25.83	26.05	25.68	25.97	326430
2015-12-07	26.20	26.21	25.58	25.67	807138
2015-12-08	24.70	24.78	22.89	23.59	1180092
2015-12-09	23.61	24.35	23.61	23.88	376878
2015-12-10	23.90	24.41	23.89	24.14	337383
2015-12-11	23.99	24.19	23.74	23.81	385062
2015-12-14	23.81	24.00	23.32	23.36	459006
2015-12-15	23.38	23.75	23.38	23.69	360786
2015-12-16	23.82	24.31	23.82	24.17	287154
2015-12-17	24.17	24.23	23.17	23.19	533997
2015-12-18	22.98	23.27	22.76	22.78	2577792
2015-12-21	22.84	23.27	22.70	22.99	342849
2015-12-22	23.05	23.06	22.75	22.97	290226
2015-12-23	23.15	23.15	22.84	22.97	160152
2015-12-24	23.04	23.17	22.78	22.96	541782
2015-12-28	22.78	23.09	22.78	23.01	215580
2015-12-29	23.04	23.33	22.87	23.18	173013
2015-12-30	23.10	23.37	22.70	22.80	261426
2015-12-31	22.77	23.23	22.45	22.79	414330
2016-01-04	22.48	22.93	21.83	22.04	486477
2016-01-05	22.15	22.35	21.95	22.29	285603
2016-01-06	22.02	22.38	21.90	22.34	573075
2016-01-07	21.95	22.04	21.70	21.82	642945
2016-01-08	21.92	22.80	21.30	21.36	493467
2016-01-11	21.40	21.42	20.56	20.80	539667
2016-01-12	21.42	21.75	21.15	21.50	400002
2016-01-13	21.60	21.69	21.19	21.55	722169
2016-01-14	21.53	22.16	21.27	21.90	590625
2016-01-15	21.31	22.22	20.68	22.22	705996
2016-01-19	22.46	22.46	21.49	21.65	642312
2016-01-20	21.45	21.74	20.79	21.51	434508
2016-01-21	21.46	21.73	21.28	21.65	426213
2016-01-22	21.83	22.66	21.68	22.42	380886
2016-01-25	22.21	22.61	21.37	21.54	420951
2016-01-26	21.59	22.40	21.58	22.33	360393
2016-01-27	22.21	22.34	21.52	21.64	542109
2016-01-28	21.75	22.10	21.56	21.92	339996
2016-01-29	21.99	22.99	21.99	22.96	554871
2016-02-01	22.74	23.32	22.04	22.14	427581
2016-02-02	21.92	22.37	21.42	21.54	265587
2016-02-03	21.76	22.70	21.02	21.31	339126
2016-02-04	21.27	21.66	21.07	21.23	300600
2016-02-05	21.22	21.55	20.44	20.72	415986
2016-02-08	20.47	20.59	20.14	20.50	492327
2016-02-09	20.22	20.81	20.22	20.56	220047
2016-02-10	20.71	20.91	20.32	20.38	211356
2016-02-11	20.04	20.57	19.89	20.35	370950
2016-02-12	20.57	20.87	20.25	20.64	321882
2016-02-16	20.96	20.96	20.54	20.74	340965
2016-02-17	20.92	21.66	20.71	21.36	487581
2016-02-18	22.96	24.66	22.55	22.91	1096263
2016-02-19	22.96	23.28	22.63	22.85	484704
2016-02-22	23.15	23.69	22.87	23.54	734736
2016-02-23	23.46	24.23	23.41	24.15	434733
2016-02-24	23.87	25.15	23.82	25.10	558612
2016-02-25	25.06	25.51	24.85	25.46	442950
2016-02-26	25.53	25.85	25.50	25.77	445632
2016-02-29	25.83	26.33	25.55	25.57	626340
2016-03-01	25.69	26.13	25.37	26.13	401109
2016-03-02	26.06	26.24	25.89	26.23	318807
2016-03-03	26.15	26.74	25.83	26.34	602727
2016-03-04	26.41	26.67	26.09	26.23	395532
2016-03-07	26.18	26.59	25.70	26.58	500382
2016-03-08	26.47	26.47	25.97	26.58	328182
2016-03-09	26.11	26.50	25.92	26.49	497229
2016-03-10	26.52	26.63	25.59	26.49	269403
2016-03-11	26.31	26.58	26.22	26.45	314577
2016-03-14	26.78	27.07	26.16	26.23	290130
2016-03-15	26.10	26.33	25.93	26.05	235254
2016-03-16	26.05	26.38	25.97	26.28	274638
2016-03-17	26.19	27.03	26.07	26.86	510903
2016-03-18	26.99	27.52	26.92	27.86	147534
2016-03-21	27.99	28.10	27.09	27.16	438951
2016-03-22	27.14	27.35	27.04	27.24	255636
2016-03-23	27.10	27.28	26.93	26.96	254067
2016-03-24	26.96	27.55	26.72	27.54	308151
2016-03-28	27.71	27.71	27.02	27.02	41343
2016-03-29	27.17	28.33	26.32	27.28	405105
2016-03-30	28.32	28.33	27.76	28.20	248181
2016-03-31	28.29	29.04	27.89	28.61	630762
2016-04-01	28.45	29.07	28.33	29.05	283155
2016-04-04	28.93	29.05	28.32	28.36	251586
2016-04-05	28.16	28.57	28.01	28.37	254772
2016-04-06	28.32	29.10	28.20	29.06	375744
2016-04-07	28.81	28.81	27.70	27.78	673548
2016-04-08	27.33	27.71	26.86	27.50	591264
2016-04-11	27.47	27.87	27.37	27.47	471354
2016-04-12	27.52	27.73	27.23	27.30	408897
2016-04-13	27.47	28.33	27.35	28.32	391125
2016-04-14	28.33	28.75	28.12	28.48	448170
2016-04-15	28.42	28.68	28.16	28.51	452700
2016-04-18	28.45	28.74	27.45	27.87	676035
2016-04-19	28.06	28.39	27.85	28.25	484839
2016-04-20	28.15	28.77	28.04	28.64	505506
2016-04-21	28.67	29.64	27.08	27.14	812127
2016-04-22	27.41	28.66	27.14	28.66	671814
2016-04-25	28.66	28.66	27.11	27.21	401430
2016-04-26	27.42	27.98	27.30	27.58	443283
2016-04-27	27.55	27.98	26.96	27.46	456837
2016-04-28	27.27	27.74	27.08	27.16	442995
2016-04-29	26.98	27.15	25.37	25.55	727719
2016-05-02	25.60	27.64	25.54	27.59	1183176
2016-05-03	27.39	27.55	26.54	26.76	502653
2016-05-04	26.67	27.41	26.25	27.21	527562
2016-05-05	27.21	27.84	26.88	27.46	452781
2016-05-06	27.39	27.97	27.25	27.93	506442
2016-05-09	27.74	27.96	27.40	27.68	349491
2016-05-10	27.85	28.26	27.80	28.03	408018
2016-05-11	27.99	28.00	27.58	27.72	405543
2016-05-12	27.79	28.00	27.50	27.57	532713
2016-05-13	27.58	27.62	27.10	27.22	391398
2016-05-16	27.22	27.62	27.10	27.22	363087
2016-05-17	27.13	27.37	26.36	26.59	553845
2016-05-18	26.37	27.15	26.27	26.70	370197
2016-05-19	26.44	27.01	26.12	26.65	225708
2016-05-20	26.77	27.36	26.66	27.10	288114
2016-05-23	27.03	27.48	26.89	27.02	363006
2016-05-24	27.22	28.07	27.03	27.94	427764
2016-05-25	28.10	28.31	27.79	27.90	314988
2016-05-26	28.00	28.33	27.54	27.93	352029
2016-05-27	27.79	28.22	27.47	28.03	238824
2016-05-31	28.22	28.22	27.68	27.98	365868
2016-06-01	27.96	28.63	27.90	28.42	414609
2016-06-02	28.34	28.34	27.57	28.15	446883
2016-06-03	28.13	28.42	27.85	28.35	432594
2016-06-06	28.47	28.74	28.41	28.70	362922
2016-06-07	28.82	28.82	28.30	28.60	269307
2016-06-08	28.71	29.46	28.57	29.23	466398
2016-06-09	29.07	29.21	28.43	29.16	459132
2016-06-10	28.77	29.14	28.58	28.76	266367
2016-06-13	28.71	29.05	28.35	28.45	351471
2016-06-14	28.40	29.38	27.45	29.08	718254
2016-06-15	29.27	29.89	29.20	29.58	652506
2016-06-16	29.38	29.41	28.92	29.35	410895
2016-06-17	29.31	29.44	28.86	28.96	1496358
2016-06-20	29.42	29.73	29.08	29.47	363207
2016-06-21	29.61	29.83	29.45	29.61	344565
2016-06-22	29.76	29.76	29.09	29.18	338922
2016-06-23	29.58	30.51	29.27	30.50	707604
2016-06-24	28.91	29.53	28.01	28.79	2170965
2016-06-27	28.33	28.68	27.97	28.26	530763
2016-06-28	28.25	29.17	28.03	28.49	450792
2016-06-29	28.77	29.74	28.71	29.58	411894
2016-06-30	29.73	30.90	29.54	30.90	572535
2016-07-01	31.22	32.00	30.91	31.53	666543
2016-07-05	31.38	31.87	31.07	31.76	443088
2016-07-06	31.57	32.49	31.20	32.38	575868
2016-07-07	32.58	32.58	32.05	32.43	796296
2016-07-08	32.67	33.25	32.50	32.95	632073
2016-07-11	33.17	33.51	33.14	33.38	928776
2016-07-12	33.73	33.92	33.47	33.56	504915
2016-07-13	33.64	33.85	33.41	33.67	414642
2016-07-14	33.93	34.06	33.45	33.65	446991
2016-07-15	33.64	33.80	32.94	33.26	720408
2016-07-18	33.16	34.00	33.16	33.66	370752
2016-07-19	33.77	33.97	33.41	33.59	360666
2016-07-20	33.80	34.16	33.39	33.94	509415
2016-07-21	34.62	34.91	32.66	33.17	1490826
2016-07-22	33.53	35.33	32.99	35.03	852453
2016-07-25	34.83	35.51	34.79	35.17	434493
2016-07-26	35.39	36.13	35.34	35.82	523290
2016-07-27	36.16	36.35	35.88	36.30	400236
2016-07-28	36.36	36.48	35.93	35.94	514161
2016-07-29	35.91	36.62	35.75	36.04	564072
2016-08-01	36.11	36.41	35.65	36.34	454941
2016-08-02	36.22	36.40	35.39	35.85	445092
2016-08-03	35.82	36.23	35.55	36.19	334668
2016-08-04	36.32	36.46	35.54	35.84	439899
2016-08-05	36.02	36.22	35.72	35.93	419703
2016-08-08	35.82	36.09	35.44	35.77	357093
2016-08-09	35.84	36.00	35.56	35.66	331242
2016-08-10	35.63	35.83	35.50	35.74	245139
2016-08-11	35.88	36.28	35.47	36.05	368007
2016-08-12	36.07	36.10	35.74	35.87	298485
2016-08-15	35.85	36.18	35.52	35.57	491979
2016-08-16	35.59	35.59	35.12	35.18	247788
2016-08-17	35.12	35.64	34.84	35.40	283950
2016-08-18	35.39	35.39	34.96	35.27	204822
2016-08-19	35.20	35.37	34.97	35.25	241341
2016-08-22	35.03	35.90	34.82	35.88	343422
2016-08-23	35.92	36.43	35.89	36.25	202629
2016-08-24	36.33	36.33	35.83	36.13	284976
2016-08-25	35.97	36.41	35.77	36.27	260391
2016-08-26	36.46	36.83	35.69	35.86	248325
2016-08-29	35.90	36.53	35.90	36.43	218598
2016-08-30	36.33	36.74	36.19	36.52	283230
2016-08-31	36.46	36.59	35.92	36.38	268518
2016-09-01	36.50	36.61	35.76	36.04	329088
2016-09-02	36.00	36.77	36.00	36.66	234417
2016-09-06	36.69	36.99	36.22	36.59	254616
2016-09-07	36.53	36.53	35.90	36.22	320523
2016-09-08	36.01	36.32	35.69	35.77	252390
2016-09-09	35.42	35.42	33.97	34.20	386319
2016-09-12	33.89	34.35	33.54	34.00	671607
2016-09-13	33.61	33.91	32.48	32.56	856272
2016-09-14	32.67	32.91	31.89	32.52	746811
2016-09-15	32.60	33.13	32.38	32.93	423672
2016-09-16	32.91	32.97	32.45	32.66	692613
2016-09-19	32.84	35.50	32.84	33.42	428568
2016-09-20	33.49	33.61	32.65	33.48	1002852
2016-09-21	33.49	34.39	33.38	34.16	423225
2016-09-22	34.52	34.90	34.39	34.82	361848
2016-09-23	34.70	34.85	34.03	34.11	314961
2016-09-26	33.82	34.10	33.17	33.60	328878
2016-09-27	33.50	33.88	33.00	33.58	535953
2016-09-28	33.54	33.86	33.39	33.70	229782
2016-09-29	33.56	33.56	32.78	32.97	361407
2016-09-30	33.06	33.34	32.53	32.83	467040
2016-10-03	32.65	32.94	32.47	32.67	327372
2016-10-04	32.67	33.15	32.39	32.71	350763
2016-10-05	32.95	33.27	32.80	32.91	255564
2016-10-06	32.82	33.85	32.65	33.80	316641
2016-10-07	33.77	33.88	32.91	33.36	284430
2016-10-10	33.27	33.90	33.27	33.84	223071
2016-10-11	33.82	33.82	32.59	32.70	334965
2016-10-12	32.65	33.63	32.65	33.32	276063
2016-10-13	33.07	33.48	32.51	32.59	260967
2016-10-14	32.84	33.65	32.79	32.87	301182
2016-10-17	32.91	33.17	32.38	32.44	392850
2016-10-18	32.78	32.85	31.82	31.98	638841
2016-10-19	30.93	31.00	29.95	30.58	940260
2016-10-20	31.65	32.41	31.34	31.42	1035021
2016-10-21	30.96	31.14	30.69	30.93	920853
2016-10-24	31.06	31.45	30.86	30.91	444072
2016-10-25	30.79	30.87	29.43	29.47	567546
2016-10-26	29.35	29.46	28.65	28.73	478677
2016-10-27	28.77	28.98	28.33	28.54	413241
2016-10-28	28.40	28.88	28.40	28.80	405726
2016-10-31	28.57	28.80	28.48	28.66	425031
2016-11-01	28.68	28.68	28.26	28.31	433224
2016-11-02	28.31	28.64	28.17	28.19	412629
2016-11-03	28.25	28.34	27.75	27.80	448758
2016-11-04	27.95	28.46	27.95	28.03	419664
2016-11-07	28.58	28.96	28.36	28.60	348351
2016-11-08	28.57	29.15	28.50	29.02	234537
2016-11-09	28.62	30.04	28.62	29.79	631593
2016-11-10	30.11	30.62	29.67	30.21	510237
2016-11-11	30.14	31.18	30.14	31.09	471411
2016-11-14	31.53	31.82	31.16	31.75	505512
2016-11-15	31.64	32.20	31.55	32.04	575463
2016-11-16	31.90	32.37	31.84	32.15	347880
2016-11-17	32.42	32.86	32.27	32.61	443685
2016-11-18	32.58	32.79	32.35	32.66	307071
2016-11-21	32.70	33.31	32.34	33.29	282837
2016-11-22	33.45	34.02	33.34	34.00	312723
2016-11-23	33.86	34.26	33.57	34.09	179265
2016-11-25	34.26	34.74	34.10	34.67	141774
2016-11-28	34.62	34.62	33.67	33.74	285300
2016-11-29	33.60	34.26	33.09	33.92	255804
2016-11-30	34.12	34.12	33.01	33.11	272496
2016-12-01	33.08	33.79	32.96	33.17	302064
2016-12-02	33.15	33.32	32.90	32.95	170775
2016-12-05	33.19	34.24	33.19	34.16	286674
2016-12-06	34.16	34.43	31.26	34.29	339081
2016-12-07	34.19	35.33	34.16	35.30	366168
2016-12-08	35.21	35.51	33.40	35.34	278937
2016-12-09	35.29	35.54	34.84	35.29	193341
2016-12-12	35.27	35.73	33.61	35.61	228534
2016-12-13	35.82	36.26	35.33	35.49	238755
2016-12-14	35.33	35.66	34.98	35.01	193437
2016-12-15	35.04	35.50	34.05	34.41	482793
2016-12-16	34.33	34.93	33.79	34.33	1752444
2016-12-19	34.07	34.66	33.86	34.31	369360
2016-12-20	34.45	35.41	33.91	35.38	363174
2016-12-21	35.18	36.01	35.01	35.70	426090
2016-12-22	35.83	35.95	35.20	35.65	345561
2016-12-23	35.58	35.73	35.17	35.23	148050
2016-12-27	35.23	35.91	34.96	35.63	211713
2016-12-28	35.70	35.70	34.46	34.64	242688
2016-12-29	34.78	35.31	33.94	34.61	297675
2016-12-30	34.70	34.70	33.93	34.06	287073
2017-01-03	34.38	35.00	34.11	34.72	273924
2017-01-04	34.80	35.61	34.50	34.67	532818
2017-01-05	34.58	35.13	33.95	34.11	189633
2017-01-06	34.30	34.30	33.68	33.83	196089
2017-01-09	33.67	34.16	33.37	33.53	186573
2017-01-10	33.51	34.42	33.42	34.33	267315
2017-01-11	34.37	34.75	33.92	34.49	259293
2017-01-12	34.32	34.46	32.81	33.51	174327
2017-01-13	33.79	34.36	33.79	34.26	125172
2017-01-17	34.23	34.23	33.05	33.47	279297
2017-01-18	33.56	33.99	33.08	33.96	182673
2017-01-19	33.89	33.89	32.50	32.61	273624
2017-01-20	32.63	33.13	32.32	32.51	226479
2017-01-23	32.49	33.62	32.49	33.52	225237
2017-01-24	33.70	34.90	33.70	34.70	291972
2017-01-25	35.00	35.60	34.70	35.42	168405
2017-01-26	35.49	35.59	34.76	34.83	112587
2017-01-27	34.81	34.92	34.09	34.71	119499
2017-01-30	34.47	34.47	33.75	33.90	241131
2017-01-31	33.63	34.35	33.63	33.90	220788
2017-02-01	34.04	34.74	33.28	33.82	271566
2017-02-02	33.83	33.83	33.30	33.56	189612
2017-02-03	33.91	34.12	33.36	33.97	146931
2017-02-06	33.90	33.99	33.60	33.62	120939
2017-02-07	33.62	34.01	33.49	33.83	207540
2017-02-08	33.67	33.91	33.02	33.80	193875
2017-02-09	33.85	34.67	33.79	34.45	187362
2017-02-10	34.52	35.31	33.85	35.28	167553
2017-02-13	35.02	35.25	33.91	34.62	211446
2017-02-14	34.31	34.64	33.97	34.43	171975
2017-02-15	34.29	35.82	34.29	35.70	261777
2017-02-16	35.67	35.67	34.56	35.43	285528
2017-02-17	35.28	35.43	34.53	34.90	323316
2017-02-21	34.88	35.87	34.43	35.65	276348
2017-02-22	35.54	35.54	34.74	35.15	247212
2017-02-23	34.89	34.89	31.33	32.03	522519
2017-02-24	32.03	33.92	30.80	31.83	539430
2017-02-27	31.48	32.55	31.07	32.48	514116
2017-02-28	32.17	32.25	31.41	31.94	821490
2017-03-01	32.46	33.63	32.46	33.43	411126
2017-03-02	33.27	33.56	31.94	33.01	316977
2017-03-03	33.08	33.49	32.17	32.33	295281
2017-03-06	32.21	32.32	31.86	32.29	446049
2017-03-07	32.11	32.46	31.76	31.97	379542
2017-03-08	32.01	32.01	30.76	31.34	419673
2017-03-09	31.38	31.89	31.38	31.65	318012
2017-03-10	31.88	31.88	31.28	31.50	243102
2017-03-13	31.38	31.92	30.96	31.74	265203
2017-03-14	31.49	31.87	31.23	31.36	168810
2017-03-15	31.63	32.77	31.63	32.65	286680
2017-03-16	32.67	33.36	32.67	33.16	315285
2017-03-17	32.91	33.50	32.84	33.35	697086
2017-03-20	33.38	33.45	32.89	33.11	263214
2017-03-21	33.37	33.53	32.04	32.09	364848
2017-03-22	32.07	32.11	31.32	31.61	264351
2017-03-23	31.70	32.25	31.33	32.13	202389
2017-03-24	32.27	32.68	31.89	32.32	264147
2017-03-27	31.72	32.63	31.27	32.48	283689
2017-03-28	32.23	32.68	31.58	32.63	235452
2017-03-29	32.53	32.53	31.87	32.17	225420
2017-03-30	32.23	32.83	32.12	32.66	199920
2017-03-31	32.62	33.09	32.46	32.85	337662
2017-04-03	32.90	33.07	30.82	31.08	423024
2017-04-04	30.92	32.03	30.92	31.72	395802
2017-04-05	32.00	32.30	31.34	31.59	265530
2017-04-06	31.55	32.20	31.52	31.85	226239
2017-04-07	31.78	32.01	31.51	31.94	396447
2017-04-10	31.93	32.67	31.86	32.08	199728
2017-04-11	32.01	32.82	31.69	32.80	211209
2017-04-12	32.70	32.70	31.89	32.18	219804
2017-04-13	32.10	32.33	31.46	31.66	244350
2017-04-17	31.75	32.54	31.64	32.48	299028
2017-04-18	32.44	32.93	32.36	32.73	340401
2017-04-19	32.92	33.31	30.83	31.25	1089351
2017-04-20	31.49	31.93	31.14	31.76	521547
2017-04-21	31.93	32.04	31.13	31.77	682173
2017-04-24	32.46	32.55	31.72	32.07	312681
2017-04-25	32.40	32.51	32.21	32.27	259761
2017-04-26	32.22	32.54	31.78	32.20	396108
2017-04-27	32.34	32.56	32.08	32.40	345414
2017-04-28	32.42	32.48	31.70	31.76	379041
2017-05-01	31.76	31.88	31.42	31.67	328182
2017-05-02	31.64	31.90	31.40	31.58	251628
2017-05-03	31.39	31.63	31.00	31.30	273603
2017-05-04	31.29	31.48	30.71	30.79	343704
2017-05-05	30.96	31.28	30.38	30.67	440130
2017-05-08	30.63	30.63	29.73	30.06	253236
2017-05-09	30.03	31.01	29.67	29.91	323238
2017-05-10	29.72	30.23	29.60	29.99	319134
2017-05-11	29.83	30.09	29.07	29.97	476823
2017-05-12	29.77	30.52	29.20	29.21	321177
2017-05-15	29.33	29.59	29.05	29.46	398805
2017-05-16	29.58	30.01	29.58	29.98	325752
2017-05-17	29.40	30.01	28.06	30.00	650382
2017-05-18	29.92	30.37	29.86	29.90	572316
2017-05-19	30.07	30.43	29.40	30.08	389181
2017-05-22	30.15	30.52	29.92	30.19	317493
2017-05-23	30.31	30.34	29.97	30.08	273705
2017-05-24	30.09	30.31	29.98	30.09	427713
2017-05-25	30.27	30.27	29.72	30.12	333165
2017-05-26	30.02	30.38	29.89	30.24	218652
2017-05-30	30.03	30.32	29.52	29.78	527469
2017-05-31	29.87	29.87	29.03	29.31	301704
2017-06-01	29.50	29.71	29.26	29.65	402231
2017-06-02	29.78	30.46	29.75	29.96	509940
2017-06-05	29.97	30.00	29.35	29.40	410373
2017-06-06	29.20	29.79	29.18	29.41	345480
2017-06-07	29.39	29.52	28.14	28.43	489309
2017-06-08	28.40	28.67	28.16	28.49	636846
2017-06-09	28.65	28.99	28.58	28.66	942456
2017-06-12	28.64	29.31	28.64	28.93	514665
2017-06-13	29.09	29.12	28.66	29.00	607593
2017-06-14	29.00	29.31	28.66	29.27	585576
2017-06-15	28.96	29.79	28.96	29.40	826620
2017-06-16	29.32	29.82	29.14	29.67	1086816
2017-06-19	29.93	29.98	29.54	29.87	227331
2017-06-20	29.72	29.88	29.55	29.75	251565
2017-06-21	29.76	29.92	29.17	29.31	253917
2017-06-22	29.42	29.56	28.77	29.00	312843
2017-06-23	29.01	29.51	28.83	29.28	320937
2017-06-26	29.32	29.41	29.09	29.25	264483
2017-06-27	29.28	29.31	28.56	28.57	254769
2017-06-28	28.73	29.23	28.73	29.11	354438
2017-06-29	29.20	29.31	28.71	29.01	301650
2017-06-30	29.08	29.31	28.91	29.10	239958
2017-07-03	29.19	29.74	28.92	29.58	175848
2017-07-05	29.52	29.77	29.03	29.37	389142
2017-07-06	29.12	29.35	28.93	29.10	399879
2017-07-07	29.22	29.26	28.81	28.83	271101
2017-07-10	28.82	29.24	28.46	28.88	284361
2017-07-11	28.77	29.23	28.71	28.96	203748
2017-07-12	29.23	29.44	28.73	28.86	273705
2017-07-13	28.97	29.42	28.85	29.36	287571
2017-07-14	29.33	29.64	29.31	29.52	250386
2017-07-17	29.50	29.97	29.27	29.90	587373
2017-07-18	29.85	29.85	29.12	29.37	538953
2017-07-19	29.66	31.15	29.53	29.65	961968
2017-07-20	29.58	29.58	28.78	28.85	546489
2017-07-21	28.90	28.92	28.11	28.26	521022
2017-07-24	28.18	28.31	27.48	27.51	519681
2017-07-25	27.57	28.96	27.42	28.94	901974
2017-07-26	29.12	29.45	28.62	28.67	360630
2017-07-27	28.78	29.05	28.46	28.79	365250
2017-07-28	28.78	29.03	28.37	28.43	230706
2017-07-31	28.43	28.52	27.87	27.95	406356
2017-08-01	28.09	28.63	27.84	28.35	411495
2017-08-02	28.34	28.34	27.61	27.64	537198
2017-08-03	27.69	27.92	27.45	27.85	439815
2017-08-04	27.92	28.32	27.86	28.30	468162
2017-08-07	28.33	28.48	27.91	27.95	311925
2017-08-08	27.88	28.27	27.61	27.72	307143
2017-08-09	27.59	27.76	27.31	27.46	323004
2017-08-10	27.35	27.65	26.91	27.00	376971
2017-08-11	27.12	27.28	26.98	27.05	197286
2017-08-14	27.28	27.67	27.17	27.53	262554
2017-08-15	27.53	27.70	26.77	26.82	301269
2017-08-16	26.81	27.09	26.56	26.71	253908
2017-08-17	26.55	26.91	26.26	26.28	291327
2017-08-18	26.11	26.42	25.93	26.31	392985
2017-08-21	26.32	26.60	26.28	26.38	237921
2017-08-22	26.43	26.90	26.43	26.80	269109
2017-08-23	26.65	26.87	26.50	26.70	476280
2017-08-24	26.81	27.08	26.58	26.94	295620
2017-08-25	26.97	27.38	26.70	27.18	285735
2017-08-28	27.32	28.68	27.18	27.82	442488
2017-08-29	27.67	28.17	27.50	28.12	534828
2017-08-30	28.13	28.90	28.06	28.62	410517
2017-08-31	28.84	29.46	28.79	29.07	581109
2017-09-01	29.04	29.43	28.97	29.26	308463
2017-09-05	29.30	29.59	29.10	29.30	715323
2017-09-06	29.52	29.83	29.17	29.63	618639
2017-09-07	29.65	29.91	29.09	29.63	327246
2017-09-08	29.61	29.72	29.43	29.63	294282
2017-09-11	29.84	29.84	28.76	29.24	343146
2017-09-12	29.21	29.73	29.08	29.60	228942
2017-09-13	29.66	29.80	29.52	29.73	270828
2017-09-14	29.66	30.00	29.32	29.43	441978
2017-09-15	29.50	29.84	29.34	29.74	576831
2017-09-18	29.83	30.05	29.61	29.90	390543
2017-09-19	29.94	30.50	29.90	30.38	483180
2017-09-20	30.35	30.52	30.10	30.35	317835
2017-09-21	30.35	31.02	30.26	30.73	304707
2017-09-22	30.75	31.63	30.71	31.55	393843
2017-09-25	31.59	32.11	31.47	31.97	596478
2017-09-26	31.96	32.60	31.91	32.22	449763
2017-09-27	32.22	32.45	31.79	32.25	483360
2017-09-28	32.15	32.43	31.82	32.04	404847
2017-09-29	32.03	32.78	31.89	32.72	580461
2017-10-02	32.85	33.37	32.75	33.36	396024
2017-10-03	33.52	33.88	33.13	33.87	429528
2017-10-04	33.93	34.31	33.64	33.80	492042
2017-10-05	33.80	33.96	33.08	33.77	363021
2017-10-06	33.66	34.00	33.09	33.82	467982
2017-10-09	33.82	33.91	33.12	33.27	219117
2017-10-10	33.33	33.42	32.93	33.06	225783
2017-10-11	33.00	33.34	32.89	33.01	273786
2017-10-12	33.01	33.64	32.96	33.38	235905
2017-10-13	33.45	33.86	33.22	33.32	274050
2017-10-16	33.48	33.66	33.01	33.14	186075
2017-10-17	32.99	33.00	32.11	32.50	614493
2017-10-18	35.00	35.67	33.90	35.19	1154373
2017-10-19	35.36	36.21	35.20	36.13	820374
2017-10-20	36.52	36.83	36.16	36.29	550809
2017-10-23	36.51	36.83	36.26	36.60	434466
2017-10-24	36.83	37.64	36.60	37.52	551310
2017-10-25	37.49	37.49	36.50	36.61	493800
2017-10-26	36.68	37.11	36.60	36.83	344721
2017-10-27	36.92	37.51	36.40	36.58	277716
2017-10-30	36.55	36.55	35.39	36.20	409212
2017-10-31	36.42	37.86	36.19	37.63	622422
2017-11-01	37.90	37.90	37.20	37.77	361512
2017-11-02	37.65	38.09	37.46	37.76	358947
2017-11-03	37.65	37.94	37.49	37.63	466335
2017-11-06	37.49	37.93	37.39	37.69	334458
2017-11-07	37.71	37.94	37.09	37.49	232854
2017-11-08	37.31	37.71	36.94	37.51	234564
2017-11-09	37.24	38.00	36.89	37.51	285069
2017-11-10	37.39	37.82	36.72	36.73	345708
2017-11-13	36.57	37.46	36.26	36.77	333333
2017-11-14	36.66	37.20	36.33	36.67	321330
2017-11-15	36.61	36.97	36.03	36.88	270613
2017-11-16	37.08	37.96	36.94	37.66	345244
2017-11-17	37.44	37.63	34.72	36.90	450842
2017-11-20	37.06	37.62	36.93	37.39	209364
2017-11-21	37.80	38.07	37.40	37.70	265931
2017-11-22	37.85	37.92	37.29	37.34	113266
2017-11-24	37.39	37.99	37.20	37.44	193240
2017-11-27	37.40	37.82	37.14	37.77	380324
2017-11-28	37.82	38.73	37.77	38.68	284522
2017-11-29	38.78	39.57	38.15	39.07	342547
2017-11-30	39.17	39.27	38.69	39.16	337479
2017-12-01	39.17	39.17	37.23	38.49	276203
2017-12-04	38.97	39.58	38.64	39.11	504091
2017-12-05	39.26	39.26	37.76	37.76	361494
2017-12-06	37.61	38.12	37.40	37.78	445572
2017-12-07	37.79	38.70	37.26	38.41	410802
2017-12-08	38.54	38.76	38.04	38.31	257382
2017-12-11	38.36	38.74	38.00	38.06	167275
2017-12-12	38.03	38.39	37.39	37.53	353997
2017-12-13	37.50	38.08	37.02	37.46	212552
2017-12-14	37.29	37.45	36.54	36.70	325466
2017-12-15	36.70	38.37	36.64	37.98	740891
2017-12-18	38.26	38.70	37.99	38.40	284003
2017-12-19	38.16	38.53	37.75	37.81	269110
2017-12-20	37.92	38.45	37.45	38.34	233201
2017-12-21	38.38	38.64	38.20	38.51	159705
2017-12-22	38.65	38.65	38.06	38.11	114778
2017-12-26	38.19	38.54	37.95	38.05	110476
2017-12-27	38.04	38.31	37.83	38.00	327152
2017-12-28	38.10	38.20	37.80	38.13	144292
2017-12-29	38.18	38.41	37.60	37.62	230032
2018-01-02	37.72	38.06	37.28	37.51	270880
2018-01-03	37.63	37.77	37.07	37.50	265989
2018-01-04	37.63	38.37	37.53	37.72	184067
2018-01-05	37.69	38.30	37.65	38.24	167336
2018-01-08	38.20	38.60	37.93	38.29	245868
2018-01-09	38.21	38.38	37.87	38.14	299785
2018-01-10	37.91	38.08	36.98	37.18	329458
2018-01-11	37.44	37.97	37.15	37.95	323671
2018-01-12	37.83	38.53	37.57	38.46	167508
2018-01-16	38.66	38.83	37.26	37.45	412556
2018-01-17	37.73	37.77	37.17	37.32	284376
2018-01-18	37.10	37.67	37.10	37.61	181914
2018-01-19	37.56	38.38	37.56	38.37	183977
2018-01-22	38.18	38.27	37.62	38.05	182365
2018-01-23	38.10	38.10	37.46	37.84	171711
2018-01-24	38.09	38.70	38.09	38.20	174081
2018-01-25	38.52	39.25	37.65	39.21	477077
2018-01-26	39.39	39.39	38.66	39.29	284831
2018-01-29	39.11	39.26	37.51	38.34	192008
2018-01-30	37.98	38.50	37.91	38.29	187253
2018-01-31	38.48	38.48	37.21	37.33	307207
2018-02-01	37.25	37.47	36.65	37.17	629449
2018-02-02	36.80	37.20	36.43	36.46	611507
2018-02-05	36.07	36.33	34.68	34.69	421592
2018-02-06	33.80	35.06	33.25	34.73	490902
2018-02-07	34.73	35.45	34.73	35.16	438409
2018-02-08	35.58	35.58	34.45	34.47	576557
2018-02-09	34.90	35.23	33.82	34.90	296170
2018-02-12	34.97	35.43	34.41	35.00	202665
2018-02-13	34.69	35.33	34.43	35.18	159353
2018-02-14	34.79	35.95	34.79	35.83	152214
2018-02-15	36.08	36.57	35.57	36.10	257900
2018-02-16	35.94	36.90	35.79	36.67	281434
2018-02-20	36.54	36.71	36.11	36.27	292168
2018-02-21	36.36	36.93	36.22	36.28	213285
2018-02-22	36.45	36.77	36.01	36.52	377951
2018-02-23	36.95	36.98	33.34	34.35	508163
2018-02-26	34.60	35.49	34.54	35.48	296652
2018-02-27	35.62	36.08	34.39	34.39	477452
2018-02-28	34.50	34.51	32.92	32.94	331887
2018-03-01	32.93	33.70	32.34	32.69	461986
2018-03-02	32.38	32.81	32.01	32.69	298234
2018-03-05	32.59	33.10	32.44	32.73	346399
2018-03-06	32.75	33.04	32.46	32.85	388727
2018-03-07	32.67	33.10	32.52	32.94	305464
2018-03-08	33.13	33.33	32.64	32.76	239049
2018-03-09	32.86	33.52	32.71	33.42	274593
2018-03-12	33.55	33.87	33.27	33.63	429113
2018-03-13	33.85	33.95	33.30	33.79	393650
2018-03-14	33.88	33.90	33.18	33.70	396416
2018-03-15	33.69	33.83	33.13	33.46	341888
2018-03-16	33.48	33.95	33.34	33.62	609104
2018-03-19	33.64	33.64	33.00	33.54	224511
2018-03-20	33.57	33.68	33.30	33.47	187793
2018-03-21	33.49	33.92	33.23	33.42	186518
2018-03-22	33.17	33.70	33.06	33.06	267630
2018-03-23	33.21	33.21	31.93	31.94	238561
2018-03-26	32.38	32.88	32.08	32.72	153346
2018-03-27	32.77	32.77	32.00	32.15	166430
2018-03-28	32.35	32.77	31.82	31.96	322002
2018-03-29	32.18	32.81	32.18	32.45	187956
2018-04-02	32.23	32.55	31.16	31.48	243042
2018-04-03	31.64	32.44	31.41	32.26	223396
2018-04-04	32.01	32.99	32.00	32.85	185968
2018-04-05	33.15	33.48	32.81	33.37	414845
2018-04-06	33.20	33.38	32.39	32.80	217447
2018-04-09	32.89	33.12	32.41	32.62	211767
2018-04-10	33.00	33.19	32.54	33.00	197234
2018-04-11	32.80	33.05	32.54	32.74	193220
2018-04-12	32.89	33.15	32.69	33.02	208749
2018-04-13	33.14	33.19	32.85	33.02	231834
2018-04-16	33.17	33.64	32.90	33.41	329523
2018-04-17	33.63	33.91	33.49	33.78	257714
2018-04-18	33.80	34.20	33.63	34.00	286849
2018-04-19	35.01	35.56	31.83	32.55	557739
2018-04-20	32.44	33.28	32.44	33.25	471575
2018-04-23	33.27	33.54	32.73	33.24	339489
2018-04-24	33.43	33.60	32.33	32.74	398825
2018-04-25	32.76	32.99	32.36	32.46	375976
2018-04-26	32.56	32.81	32.11	32.60	238423
2018-04-27	32.58	32.72	32.15	32.36	142014
2018-04-30	32.35	32.49	31.74	31.88	276098
2018-05-01	31.81	32.54	31.69	32.46	439760
2018-05-02	32.43	32.86	32.32	32.46	168474
2018-05-03	32.29	32.46	31.71	32.20	181457
2018-05-04	32.26	32.84	32.05	32.64	209555
2018-05-07	32.58	33.37	32.52	33.18	397456
2018-05-08	33.31	33.82	33.01	33.76	282200
2018-05-09	33.76	33.79	33.21	33.74	218737
2018-05-10	33.74	34.12	33.71	34.12	279329
2018-05-11	34.14	34.43	34.11	34.34	194169
2018-05-14	34.39	34.39	33.19	33.30	299918
2018-05-15	33.13	34.03	33.11	33.58	341580
2018-05-16	33.63	34.24	33.37	34.12	316053
2018-05-17	34.19	35.07	34.08	34.91	266804
2018-05-18	35.08	35.39	34.84	35.22	298295
2018-05-21	35.28	35.64	35.16	35.58	237425
2018-05-22	35.59	35.86	35.24	35.37	427115
2018-05-23	35.32	35.77	35.02	35.72	225113
2018-05-24	35.64	36.37	35.41	36.27	339035
2018-05-25	36.25	36.49	36.00	36.24	529083
2018-05-29	36.04	37.10	35.95	36.92	317401
2018-05-30	37.00	37.52	36.75	37.18	267330
2018-05-31	37.11	37.16	35.89	36.78	236224
2018-06-01	36.88	37.88	36.57	37.37	421012
2018-06-04	37.21	37.97	37.21	37.96	245993
2018-06-05	38.08	38.57	37.90	38.40	262933
2018-06-06	38.48	38.70	37.81	38.67	181433
2018-06-07	38.66	38.83	38.39	38.58	375186
2018-06-08	38.70	39.14	38.64	39.08	218783
2018-06-11	39.08	39.41	38.74	39.18	183145
2018-06-12	39.18	39.27	38.79	39.21	193532
2018-06-13	39.36	39.39	38.03	38.07	195374
2018-06-14	38.06	38.20	37.10	37.65	330810
2018-06-15	37.50	38.01	37.30	37.59	510784
2018-06-18	37.41	38.06	37.08	38.03	369908
2018-06-19	37.72	38.04	37.13	37.93	198206
2018-06-20	38.10	38.18	37.56	38.03	218170
2018-06-21	38.04	38.19	37.27	37.44	190432
2018-06-22	37.43	37.64	36.40	36.71	553624
2018-06-25	36.56	36.65	35.97	36.32	397883
2018-06-26	36.28	36.98	36.13	36.95	216109
2018-06-27	36.94	37.12	36.26	36.28	150248
2018-06-28	36.29	36.61	35.88	36.44	145669
2018-06-29	36.54	36.90	36.44	36.62	258908
2018-07-02	36.36	37.12	36.17	37.08	365219
2018-07-03	37.21	37.66	36.88	37.35	128060
2018-07-05	37.47	37.82	37.00	37.80	231367
2018-07-06	37.71	38.32	37.44	38.06	148505
2018-07-09	38.14	38.35	37.77	38.22	183404
2018-07-10	38.32	38.32	37.63	37.83	207466
2018-07-11	37.59	37.98	37.32	37.52	177525
2018-07-12	37.71	37.93	37.08	37.63	167143
2018-07-13	37.43	38.21	37.23	37.91	153083
2018-07-16	38.10	38.10	37.42	37.62	168884
2018-07-17	37.68	38.63	37.68	38.55	350465
2018-07-18	38.54	38.63	37.94	38.40	514375
2018-07-19	34.41	36.62	34.40	36.17	1570557
2018-07-20	36.16	36.73	35.78	36.68	504262
2018-07-23	36.53	36.53	35.83	35.85	415422
2018-07-24	35.84	35.96	35.11	35.64	489322
2018-07-25	35.65	35.65	34.90	35.45	357785
2018-07-26	35.44	36.55	35.44	36.51	289838
2018-07-27	36.60	36.70	35.58	35.60	315170
2018-07-30	35.55	36.11	35.55	35.58	235589
2018-07-31	35.80	36.96	35.38	36.84	439659
2018-08-01	36.84	36.84	35.75	35.96	373338
2018-08-02	35.73	36.45	35.65	36.40	136491
2018-08-03	36.70	36.82	36.34	36.58	222953
2018-08-06	36.79	36.95	36.43	36.70	225003
2018-08-07	36.85	37.16	36.71	36.79	173855
2018-08-08	36.66	36.79	36.33	36.62	214418
2018-08-09	36.67	37.06	36.60	36.80	134494
2018-08-10	36.59	36.86	36.21	36.82	160365
2018-08-13	36.92	37.12	36.26	36.40	151392
2018-08-14	36.45	36.96	36.45	36.80	127088
2018-08-15	36.51	36.89	36.15	36.57	127330
2018-08-16	36.76	37.08	36.59	36.91	215024
2018-08-17	36.80	37.11	36.21	37.07	157540
2018-08-20	37.16	37.57	36.90	37.48	224086
2018-08-21	37.50	38.15	37.50	37.97	234200
2018-08-22	37.91	38.08	37.27	37.47	106394
2018-08-23	37.46	37.46	36.77	36.95	124095
2018-08-24	37.05	37.09	36.63	37.06	215086
2018-08-27	37.10	37.66	37.10	37.39	223540
2018-08-28	37.39	37.52	36.85	36.96	130117
2018-08-29	37.12	37.41	36.79	37.28	232290
2018-08-30	37.13	37.51	36.94	37.20	106228
2018-08-31	37.19	37.59	37.19	37.46	175316
2018-09-04	37.42	37.47	36.96	37.24	190814
2018-09-05	37.14	37.70	37.14	37.65	197523
2018-09-06	37.76	37.85	37.34	37.36	125889
2018-09-07	37.31	37.63	36.94	37.59	201873
2018-09-10	37.73	38.00	37.32	37.87	231070
2018-09-11	37.77	38.20	37.36	38.10	285064
2018-09-12	37.95	38.42	37.79	38.25	263046
2018-09-13	38.24	38.42	37.12	37.13	301527
2018-09-14	37.11	37.99	36.85	37.84	163404
2018-09-17	37.95	37.95	37.12	37.14	157603
2018-09-18	37.10	37.33	36.85	36.85	168369
2018-09-19	36.95	37.03	36.02	36.12	320490
2018-09-20	36.29	36.38	35.52	35.80	331528
2018-09-21	35.89	35.89	35.21	35.52	623559
2018-09-24	35.45	35.49	35.03	35.14	165870
2018-09-25	35.04	35.04	34.63	34.80	272670
2018-09-26	34.81	35.18	34.51	34.64	379499
2018-09-27	34.66	35.28	34.60	35.23	398618
2018-09-28	35.16	35.50	35.16	35.33	458752
2018-10-01	35.52	35.56	33.80	33.91	357443
2018-10-02	33.93	34.09	33.67	33.80	265382
2018-10-03	33.87	34.34	33.70	34.14	325538
2018-10-04	34.10	34.63	33.85	34.43	324422
2018-10-05	34.50	34.63	33.95	34.49	330924
2018-10-08	34.48	35.07	34.25	34.99	315199
2018-10-09	35.14	35.14	34.30	34.31	423905
2018-10-10	34.40	34.52	33.93	34.11	613983
2018-10-11	33.88	34.34	32.85	32.90	290136
2018-10-12	33.33	33.33	32.42	32.81	422949
2018-10-15	32.81	33.09	32.58	32.81	397866
2018-10-16	33.02	34.30	32.57	34.09	463393
2018-10-17	32.60	32.80	29.84	31.36	1554491
2018-10-18	30.75	31.63	29.94	30.14	669238
2018-10-19	30.21	30.52	28.67	28.92	772344
2018-10-22	29.03	30.05	28.85	28.87	653700
2018-10-23	28.47	29.72	28.00	29.01	901835
2018-10-24	29.04	29.38	27.64	27.69	738353
2018-10-25	27.91	29.08	27.52	28.54	633607
2018-10-26	28.15	28.48	26.99	27.85	467202
2018-10-29	28.26	28.52	26.80	27.24	368105
2018-10-30	27.12	28.36	27.12	28.03	575523
2018-10-31	28.43	28.66	27.72	28.27	504912
2018-11-01	28.35	29.31	28.32	28.89	392184
2018-11-02	28.95	29.12	28.43	29.05	395411
2018-11-05	29.17	29.32	28.51	29.12	444430
2018-11-06	28.99	29.27	28.67	28.83	250815
2018-11-07	28.88	29.09	28.19	29.04	322687
2018-11-08	28.99	29.24	28.51	28.71	252823
2018-11-09	28.56	28.81	27.76	28.10	276244
2018-11-12	28.16	28.37	27.67	27.70	315781
2018-11-13	27.88	28.35	27.80	27.97	293068
2018-11-14	28.17	28.68	27.84	28.18	460780
2018-11-15	28.01	28.52	27.91	28.35	253443
2018-11-16	27.95	28.50	27.82	28.45	387562
2018-11-19	28.28	28.69	27.67	27.82	279810
2018-11-20	27.69	27.83	26.76	27.02	334781
2018-11-21	27.14	27.95	27.14	27.61	184274
2018-11-23	27.26	28.01	27.26	27.53	79248
2018-11-26	27.70	27.80	27.22	27.49	385634
2018-11-27	27.43	27.72	26.53	26.57	310540
2018-11-28	26.63	27.48	26.16	27.34	550830
2018-11-29	27.16	27.88	27.02	27.62	324718
2018-11-30	27.53	27.91	27.40	27.66	271877
2018-12-03	28.05	28.29	27.56	28.04	354151
2018-12-04	27.83	27.86	26.18	26.32	438810
2018-12-06	26.00	26.88	25.99	26.87	402730
2018-12-07	26.93	27.22	26.78	27.07	455635
2018-12-10	27.02	27.40	26.39	26.58	412466
2018-12-11	27.09	27.12	26.14	26.17	298118
2018-12-12	26.48	26.97	26.37	26.73	362583
2018-12-13	26.92	27.24	26.55	26.61	350217
2018-12-14	26.36	27.17	26.17	26.22	407242
2018-12-17	26.22	26.84	26.15	26.30	430322
2018-12-18	26.52	27.16	26.50	26.72	345116
2018-12-19	26.85	27.32	26.35	26.38	486414
2018-12-20	26.36	26.74	25.61	25.83	345408
2018-12-21	25.86	26.46	25.82	25.99	1656475
2018-12-24	25.97	25.97	24.43	24.46	398262
2018-12-26	24.52	25.22	24.14	25.19	266653
2018-12-27	24.71	25.46	24.52	25.45	342310
2018-12-28	25.49	25.98	25.09	25.69	380094
2018-12-31	25.86	26.04	25.27	25.96	296864
2019-01-02	25.49	26.64	25.17	26.46	389038
2019-01-03	26.31	26.64	25.75	25.94	309543
2019-01-04	26.33	27.31	25.60	27.12	289850
2019-01-07	27.20	27.88	26.48	27.51	291596
2019-01-08	27.88	28.01	27.48	27.97	222067
2019-01-09	28.06	28.62	27.42	28.52	255296
2019-01-10	28.48	28.97	28.32	28.76	279905
2019-01-11	28.60	28.84	28.12	28.83	228681
2019-01-14	28.63	29.02	28.45	28.64	229812
2019-01-15	28.66	28.86	27.90	28.31	244001
2019-01-16	28.32	28.75	28.26	28.54	230207
2019-01-17	28.48	29.27	28.48	29.19	232378
2019-01-18	29.35	29.85	29.18	29.29	227963
2019-01-22	29.14	29.34	29.00	29.29	205114
2019-01-23	29.42	29.60	28.44	28.78	291111
2019-01-24	28.78	28.89	27.52	28.81	165366
2019-01-25	29.08	29.80	28.74	28.75	192844
2019-01-28	28.55	29.07	28.53	28.84	197751
2019-01-29	28.96	29.39	28.65	29.14	206315
2019-01-30	29.31	29.79	28.90	29.77	243128
2019-01-31	29.76	30.85	29.75	30.82	410103
2019-02-01	30.94	31.30	30.51	31.00	358120
2019-02-04	31.18	31.18	30.53	30.83	253598
2019-02-05	30.89	31.05	30.37	30.75	112565
2019-02-06	30.75	31.00	30.61	30.78	108832
2019-02-07	30.72	30.90	30.31	30.45	200999
2019-02-08	30.44	30.70	29.95	30.08	283142
2019-02-11	30.09	30.58	29.91	30.57	522798
2019-02-12	30.81	31.51	30.76	31.50	190953
2019-02-13	31.61	31.90	31.36	31.70	176537
2019-02-14	31.65	32.28	31.44	31.91	321678
2019-02-15	32.08	32.37	31.78	32.23	224930
2019-02-19	32.29	33.12	32.29	32.77	266726
2019-02-20	32.77	33.16	32.61	32.68	694683
2019-02-21	32.35	33.49	31.30	32.51	448732
2019-02-22	32.81	32.81	32.31	32.48	269098
2019-02-25	32.61	32.77	32.28	32.31	267048
2019-02-26	32.32	32.42	31.55	31.55	343547
2019-02-27	31.45	31.63	31.16	31.57	227840
2019-02-28	31.58	31.78	30.94	30.97	220407
2019-03-01	31.23	31.38	30.80	31.10	266251
2019-03-04	31.21	31.41	30.76	30.77	192122
2019-03-05	30.77	30.87	30.39	30.39	149100
2019-03-06	30.43	30.72	30.02	30.02	204692
2019-03-07	29.99	30.00	29.50	29.60	229226
2019-03-08	29.37	29.89	29.08	29.83	142162
2019-03-11	29.78	30.24	29.71	30.22	171691
2019-03-12	30.26	30.40	29.95	29.99	190561
2019-03-13	30.15	30.31	29.82	30.10	197697
2019-03-14	30.07	30.17	30.00	30.05	150381
2019-03-15	30.13	30.88	30.09	30.67	968748
2019-03-18	30.78	31.28	30.73	31.26	247735
2019-03-19	31.32	31.60	30.97	31.04	274390
2019-03-20	31.05	31.19	30.33	30.62	331640
2019-03-21	30.55	31.47	30.55	30.85	303503
2019-03-22	30.66	30.75	29.21	29.22	274902
2019-03-25	29.21	29.58	29.00	29.29	207206
2019-03-26	29.47	29.68	29.19	29.35	192287
2019-03-27	29.33	29.61	29.09	29.43	174277
2019-03-28	29.50	29.97	29.33	29.92	126266
2019-03-29	30.09	30.36	29.75	29.89	203450
2019-04-01	30.16	30.60	29.89	30.02	203896
2019-04-02	30.03	30.05	29.65	29.77	115969
2019-04-03	30.07	30.15	29.75	29.93	152669
2019-04-04	29.93	30.87	29.93	30.85	144555
2019-04-05	30.96	31.73	30.96	31.62	185924
2019-04-08	31.55	31.91	31.43	31.85	139452
2019-04-09	31.81	31.85	31.25	31.34	199127
2019-04-10	31.52	31.83	31.23	31.66	237265
2019-04-11	31.76	32.25	31.54	32.15	192709
2019-04-12	32.38	32.66	32.10	32.40	282415
2019-04-15	32.53	32.53	31.56	31.59	191318
2019-04-16	31.57	31.63	31.33	31.45	205055
2019-04-17	31.54	31.60	31.00	31.33	286777
2019-04-18	31.26	31.59	31.16	31.44	169668
2019-04-22	31.44	31.44	30.66	30.76	133112
2019-04-23	30.70	31.19	30.47	31.00	239056
2019-04-24	31.06	31.30	30.73	31.16	205158
2019-04-25	34.42	35.39	32.15	35.24	861308
2019-04-26	35.14	36.71	34.94	36.65	420580
2019-04-29	36.89	37.13	36.53	37.07	213417
2019-04-30	37.06	37.44	36.89	36.95	370896
2019-05-01	37.24	37.25	36.72	37.02	481028
2019-05-02	37.06	37.49	36.92	37.10	231079
2019-05-03	37.26	38.02	37.07	37.97	322209
2019-05-06	37.46	38.36	36.99	38.05	364921
2019-05-07	37.65	37.89	36.39	36.72	221881
2019-05-08	36.75	37.25	36.50	36.79	195106
2019-05-09	36.40	36.93	36.06	36.89	219014
2019-05-10	36.71	37.35	36.29	37.31	190872
2019-05-13	36.40	36.74	36.18	36.25	190305
2019-05-14	36.24	36.40	35.65	36.27	182751
2019-05-15	35.89	36.42	35.67	36.34	195890
2019-05-16	36.43	36.47	35.84	36.06	205378
2019-05-17	35.71	36.06	35.08	35.14	224863
2019-05-20	34.85	34.90	34.41	34.63	244939
2019-05-21	34.80	35.46	34.66	35.45	218094
2019-05-22	35.12	35.14	34.51	34.71	132379
2019-05-23	34.31	34.44	33.57	33.82	173293
2019-05-24	34.00	34.24	33.70	34.16	94805
2019-05-28	34.13	34.13	33.41	33.45	260209
2019-05-29	33.27	33.37	32.90	33.29	159569
2019-05-30	33.19	33.56	32.74	33.03	120278
2019-05-31	32.58	32.58	31.95	32.25	267135
2019-06-03	32.28	33.43	31.88	33.37	341075
2019-06-04	33.72	35.00	33.64	34.95	468981
2019-06-05	35.12	35.26	34.63	35.11	319466
2019-06-06	35.16	35.62	34.69	35.62	418985
2019-06-07	35.85	36.32	35.58	35.70	241596
2019-06-10	35.73	36.29	35.61	35.77	193589
2019-06-11	36.09	36.30	35.72	36.10	224750
2019-06-12	36.22	36.71	36.10	36.42	152922
2019-06-13	36.67	37.13	36.51	36.95	133461
2019-06-14	37.07	37.40	36.64	37.06	201436
2019-06-17	37.18	37.59	36.19	36.88	264485
2019-06-18	37.11	37.71	36.59	36.80	195988
2019-06-19	36.76	36.85	35.91	36.47	220671
2019-06-20	36.89	37.43	36.51	37.37	269468
2019-06-21	37.19	37.25	36.22	36.28	333373
2019-06-24	36.28	36.43	35.85	35.89	398883
2019-06-25	36.13	36.72	35.83	36.30	314513
2019-06-26	36.42	36.69	35.91	36.45	172213
2019-06-27	36.62	37.61	36.61	37.57	213209
2019-06-28	37.70	38.42	37.70	38.06	595596
2019-07-01	38.45	38.53	37.56	37.71	303613
2019-07-02	37.71	37.76	37.04	37.35	169402
2019-07-03	37.51	37.70	37.16	37.58	76543
2019-07-05	37.34	37.64	36.96	37.61	175563
2019-07-08	37.48	37.57	37.11	37.36	230968
2019-07-09	37.15	37.27	36.31	36.77	254129
2019-07-10	37.04	37.08	36.58	37.04	143233
2019-07-11	37.12	37.12	36.25	36.47	198502
2019-07-12	36.61	37.31	36.61	37.00	218532
2019-07-15	37.03	37.07	36.42	36.73	196375
2019-07-16	36.85	37.30	36.61	37.16	153383
2019-07-17	37.16	37.29	36.58	36.62	134215
2019-07-18	36.66	36.72	36.20	36.47	233698
2019-07-19	36.41	36.69	35.89	35.92	231089
2019-07-22	35.91	36.04	35.02	35.13	197142
2019-07-23	35.19	35.53	34.88	35.08	329348
2019-07-24	34.97	36.03	34.97	35.95	412072
2019-07-25	38.10	40.30	36.11	39.47	783986
2019-07-26	39.25	41.82	39.21	41.71	637811
2019-07-29	41.62	42.00	40.50	40.91	499336
2019-07-30	40.65	41.38	40.18	41.30	354611
2019-07-31	41.42	41.58	40.25	40.43	467353
2019-08-01	40.21	40.76	39.02	39.40	442261
2019-08-02	39.44	39.81	39.00	39.77	359958
2019-08-05	38.70	39.26	38.35	38.96	328137
2019-08-06	39.27	39.54	38.71	39.50	228549
2019-08-07	39.05	39.60	38.58	39.49	325565
2019-08-08	39.84	40.72	39.64	40.59	240994
2019-08-09	40.41	40.41	39.76	40.01	353924
2019-08-12	39.84	40.20	39.64	39.76	254438
2019-08-13	39.77	40.86	39.77	40.07	168474
2019-08-14	39.62	40.58	39.16	39.48	262363
2019-08-15	39.46	39.62	38.85	38.93	238009
2019-08-16	39.24	40.32	39.24	40.29	323911
2019-08-19	40.89	41.18	39.75	39.80	247656
2019-08-20	39.88	39.88	39.12	39.22	259407
2019-08-21	39.82	40.42	39.38	40.22	281418
2019-08-22	40.40	40.50	39.67	39.69	173750
2019-08-23	39.62	39.73	37.90	38.02	241553
2019-08-26	38.42	38.88	38.23	38.74	239354
2019-08-27	39.05	39.28	37.96	38.26	231855
2019-08-28	38.17	39.13	37.75	38.73	251336
2019-08-29	39.13	39.89	38.80	39.17	307307
2019-08-30	39.53	39.80	38.74	39.10	470077
2019-09-03	38.62	38.82	37.69	37.97	302111
2019-09-04	38.38	38.41	37.86	37.98	272124
2019-09-05	38.45	39.14	37.93	38.06	209099
2019-09-06	38.25	38.25	37.67	37.78	331934
2019-09-09	37.88	38.89	37.78	38.61	329576
2019-09-10	38.66	39.58	38.33	39.41	309449
2019-09-11	39.62	41.02	39.29	40.91	412167
2019-09-12	41.18	41.99	40.59	41.78	376915
2019-09-13	42.00	42.80	41.05	41.11	385504
2019-09-16	40.87	40.94	40.35	40.54	236575
2019-09-17	40.47	40.59	39.79	40.14	222497
2019-09-18	40.16	40.69	39.77	40.57	238977
2019-09-19	40.57	40.84	39.90	39.97	243411
2019-09-20	39.95	40.13	39.36	39.59	641128
2019-09-23	39.42	39.87	39.06	39.46	268795
2019-09-24	39.76	40.16	39.46	39.96	400730
2019-09-25	40.08	40.48	39.53	40.33	298640
2019-09-26	40.42	40.42	39.74	40.27	239946
2019-09-27	40.57	40.89	39.98	40.06	245927
2019-09-30	40.10	40.21	39.50	39.88	323336
2019-10-01	40.16	40.59	39.10	39.16	198493
2019-10-02	38.84	38.84	37.67	38.78	283540
2019-10-03	38.81	39.09	38.34	38.95	217269
2019-10-04	38.87	39.53	38.64	39.50	225442
2019-10-07	39.24	40.04	39.01	39.77	268032
2019-10-08	39.60	39.94	39.01	39.45	279604
2019-10-09	39.79	39.97	39.15	39.18	208583
2019-10-10	39.35	39.97	39.18	39.35	290431
2019-10-11	39.81	40.88	39.81	40.13	265948
2019-10-14	39.90	40.30	39.61	40.09	139625
2019-10-15	40.11	40.82	39.95	40.69	240597
2019-10-16	40.43	40.80	40.05	40.40	224663
2019-10-17	40.74	41.76	40.68	41.70	338640
2019-10-18	41.54	41.89	40.95	41.35	413378
2019-10-21	41.78	42.21	41.35	41.62	423477
2019-10-22	41.58	42.77	41.40	42.56	351659
2019-10-23	42.40	42.67	42.07	42.17	417024
2019-10-24	43.00	50.70	42.50	50.43	1121058
2019-10-25	50.52	51.00	50.06	50.26	715135
2019-10-28	51.45	51.91	50.50	50.90	737550
2019-10-29	51.04	52.83	50.78	51.78	752807
2019-10-30	51.60	51.80	49.27	50.19	716991
2019-10-31	50.20	50.41	49.60	50.36	484567
2019-11-01	50.57	51.66	50.26	51.58	405583
2019-11-04	52.18	52.75	51.19	51.42	384626
2019-11-05	51.71	52.74	51.71	52.26	363231
2019-11-06	52.20	52.27	51.37	51.38	386230
2019-11-07	51.83	51.93	50.02	50.28	507442
2019-11-08	50.28	50.56	49.83	50.05	396853
2019-11-11	49.99	50.33	49.71	50.00	637381
2019-11-12	50.13	50.47	49.78	50.31	369206
2019-11-13	50.07	50.60	49.30	50.32	331204
2019-11-14	50.22	50.59	49.48	49.74	451735
2019-11-15	50.15	50.44	49.44	49.63	388504
2019-11-18	49.63	50.20	49.43	49.88	340751
2019-11-19	50.24	50.58	49.55	50.17	381327
2019-11-20	49.87	50.72	49.68	49.98	434284
2019-11-21	50.13	50.13	48.37	48.63	277600
2019-11-22	48.90	49.05	48.47	49.01	180426
2019-11-25	49.23	50.42	49.01	50.04	333455
2019-11-26	50.06	50.83	49.75	49.83	304467
2019-11-27	49.81	50.44	49.72	50.05	207032
2019-11-29	49.68	50.36	49.54	49.60	218961
2019-12-02	49.89	50.41	48.22	48.37	396166
2019-12-03	47.86	48.45	47.51	48.38	455942
2019-12-04	48.54	49.21	48.39	48.68	409291
2019-12-05	48.77	49.43	48.65	48.82	394362
2019-12-06	49.36	49.76	48.97	49.17	348406
2019-12-09	48.97	49.46	48.73	49.03	349330
2019-12-10	48.93	49.53	48.54	49.13	284685
2019-12-11	49.13	49.75	48.48	49.68	260212
2019-12-12	49.60	50.30	48.94	50.12	358393
2019-12-13	50.03	50.12	48.79	49.11	242276
2019-12-16	49.20	49.45	48.14	48.19	352880
2019-12-17	48.37	48.65	47.93	48.36	399993
2019-12-18	48.55	48.90	47.73	47.91	516046
2019-12-19	47.75	48.62	47.49	48.58	427187
2019-12-20	48.87	48.99	47.98	48.54	2333067
2019-12-23	48.68	49.03	48.18	48.78	454237
2019-12-24	49.00	49.08	48.39	48.63	86821
2019-12-26	48.56	49.16	48.41	48.86	250168
2019-12-27	48.85	49.09	48.46	48.72	206695
2019-12-30	48.55	49.07	48.13	48.34	300291
2019-12-31	48.20	48.60	47.65	47.70	316283
2020-01-02	48.00	48.07	46.77	47.44	319850
2020-01-03	47.18	47.53	46.88	47.44	363992
2020-01-06	47.05	47.38	46.83	47.29	238066
2020-01-07	46.94	47.32	46.61	46.97	258523
2020-01-08	46.99	47.91	46.92	47.45	221153
2020-01-09	47.72	48.30	47.57	48.07	386284
2020-01-10	47.98	48.06	47.16	47.25	241853
2020-01-13	47.47	49.33	47.36	49.32	571338
2020-01-14	49.19	49.43	47.59	47.81	313543
2020-01-15	47.87	48.51	47.87	48.51	189399
2020-01-16	48.72	49.35	48.46	48.65	186294
2020-01-17	48.87	49.30	48.01	48.31	209713
2020-01-21	48.29	48.32	47.73	48.02	309211
2020-01-22	48.40	48.88	48.06	48.45	320619
2020-01-23	48.44	49.43	48.00	49.23	446524
2020-01-24	49.27	49.41	48.47	49.01	343852
2020-01-27	48.20	49.41	47.80	49.12	334918
2020-01-28	49.16	49.90	48.99	49.61	312492
2020-01-29	49.89	50.21	48.72	48.80	244358
2020-01-30	48.61	48.92	47.96	48.58	142031
2020-01-31	48.46	48.60	47.11	47.90	305984
2020-02-03	48.18	48.79	48.02	48.59	295596
2020-02-04	49.05	49.49	48.89	49.17	321587
2020-02-05	49.82	50.34	49.33	50.34	273073
2020-02-06	50.46	50.55	49.88	50.09	185534
2020-02-07	49.94	50.36	48.97	49.23	265131
2020-02-10	49.27	49.53	48.91	49.40	257907
2020-02-11	49.68	50.32	49.39	49.62	271538
2020-02-12	49.94	50.28	49.22	50.02	254113
2020-02-13	49.69	52.09	49.57	51.39	352712
2020-02-14	50.82	51.61	49.54	49.77	279527
2020-02-18	49.58	49.92	48.93	49.30	453051
2020-02-19	49.49	50.63	49.34	50.11	371394
2020-02-20	49.80	57.61	47.50	56.99	1179694
2020-02-21	57.00	58.10	55.89	56.69	558062
2020-02-24	55.15	56.26	54.16	55.00	416228
2020-02-25	55.10	55.13	52.46	52.48	516569
2020-02-26	52.48	52.59	49.98	50.07	311664
2020-02-27	48.81	49.92	47.59	47.60	462094
2020-02-28	45.86	47.15	45.11	46.86	655841
2020-03-02	47.40	49.08	46.88	48.61	369652
2020-03-03	48.55	50.87	47.38	47.92	341523
2020-03-04	48.89	50.25	48.03	50.07	274410
2020-03-05	49.12	51.20	48.54	48.93	464371
2020-03-06	47.26	48.36	45.74	47.24	306468
2020-03-09	44.27	45.28	42.99	44.42	501679
2020-03-10	45.78	45.90	43.00	45.32	477775
2020-03-11	44.66	44.91	42.32	42.85	300345
2020-03-12	40.02	40.83	35.83	35.86	631241
2020-03-13	38.09	39.78	35.18	39.78	695249
2020-03-16	39.78	40.18	32.48	33.88	715495
2020-03-17	34.37	36.14	31.63	35.57	908358
2020-03-18	32.99	35.47	31.97	33.32	711905
2020-03-19	32.79	35.20	31.11	33.85	656923
2020-03-20	33.86	34.99	30.37	30.84	1538363
2020-03-23	31.03	32.82	29.17	32.52	402791
2020-03-24	34.29	36.57	32.98	35.42	608891
2020-03-25	35.36	37.21	33.00	35.60	515133
2020-03-26	35.96	39.29	35.96	38.96	387472
2020-03-27	37.47	38.06	35.13	35.59	372454
2020-03-30	35.93	38.07	35.60	37.80	595852
2020-03-31	37.78	38.21	36.49	37.19	445203
2020-04-01	35.15	35.74	33.77	33.99	417670
2020-04-02	33.64	35.46	33.46	34.88	390863
2020-04-03	34.55	35.37	32.54	33.12	328509
2020-04-06	34.68	37.03	34.68	36.43	439756
2020-04-07	38.01	38.50	36.44	36.85	363538
2020-04-08	37.57	38.53	36.40	38.09	309710
2020-04-09	39.18	41.33	39.18	41.09	342244
2020-04-13	40.74	40.80	38.93	39.45	211181
2020-04-14	40.69	41.19	38.42	39.02	313895
2020-04-15	37.63	37.64	35.72	35.91	327002
2020-04-16	36.18	37.18	35.27	36.74	434996
2020-04-17	38.37	39.10	37.76	37.94	327622
2020-04-20	36.93	39.24	36.15	36.83	267830
2020-04-21	35.52	36.34	35.22	35.37	284255
2020-04-22	36.21	36.78	35.27	35.89	358026
2020-04-23	34.93	37.99	33.79	36.74	664484
2020-04-24	36.74	37.86	36.08	37.67	295965
2020-04-27	37.87	40.44	37.71	40.18	280725
2020-04-28	41.53	42.26	40.64	40.90	337252
2020-04-29	42.80	43.61	41.89	43.39	347339
2020-04-30	42.37	42.72	41.11	41.12	455601
2020-05-01	40.07	40.32	39.08	40.23	254414
2020-05-04	39.75	40.22	39.22	40.21	302692
2020-05-05	41.13	41.91	40.64	40.78	442547
2020-05-06	40.98	41.87	40.38	40.60	207170
2020-05-07	41.52	41.69	40.78	40.89	259439
2020-05-08	41.96	43.44	41.68	43.42	449773
2020-05-11	42.90	43.44	41.80	42.60	362150
2020-05-12	42.92	42.92	39.62	39.67	246695
2020-05-13	39.14	39.45	37.21	37.77	286498
2020-05-14	36.75	38.09	35.59	38.03	332158
2020-05-15	37.83	39.86	37.09	39.35	314188
2020-05-18	41.49	43.21	40.50	42.87	345972
2020-05-19	42.81	42.87	41.02	41.04	315132
2020-05-20	42.21	43.37	41.75	42.59	230776
2020-05-21	42.66	43.28	42.22	42.39	239359
2020-05-22	42.89	43.36	42.33	43.36	222856
2020-05-26	45.76	46.00	44.56	45.17	198508
2020-05-27	46.51	47.11	46.10	47.05	363435
2020-05-28	47.89	47.89	44.79	45.05	279982
2020-05-29	45.02	45.92	44.25	45.73	389737
2020-06-01	45.78	46.16	45.32	45.53	273715
2020-06-02	45.82	46.54	45.37	46.52	347587
2020-06-03	47.50	49.00	47.05	48.02	401878
2020-06-04	47.09	49.32	46.35	48.54	354030
2020-06-05	50.68	51.38	50.31	50.57	474619
2020-06-08	51.00	51.41	50.19	50.38	319878
2020-06-09	49.61	50.11	48.98	49.48	224571
2020-06-10	49.29	49.53	47.63	47.98	249955
2020-06-11	45.47	46.40	43.84	43.88	318662
2020-06-12	45.75	46.08	43.70	44.98	303969
2020-06-15	43.21	46.96	42.83	46.92	365434
2020-06-16	49.01	49.19	47.50	48.62	296200
2020-06-17	48.75	48.85	47.75	47.91	232738
2020-06-18	48.33	49.03	46.01	48.53	363946
2020-06-19	49.26	50.00	47.17	47.68	624469
2020-06-22	47.27	48.70	46.73	48.69	280195
2020-06-23	49.47	49.71	48.78	49.02	263850
2020-06-24	48.56	49.09	46.68	47.01	349156
2020-06-25	46.57	47.35	45.70	47.31	250819
2020-06-26	46.81	47.26	45.71	45.72	542045
2020-06-29	46.47	48.97	46.47	48.79	265216
2020-06-30	48.40	49.95	47.96	49.51	304118
2020-07-01	49.55	49.78	47.23	47.35	298260
2020-07-02	48.52	49.09	47.62	47.79	165899
2020-07-06	48.91	49.25	48.10	48.11	258770
2020-07-07	47.61	48.25	47.57	47.64	225196
2020-07-08	47.56	48.74	47.56	48.74	235616
2020-07-09	48.79	48.90	46.40	47.03	242443
2020-07-10	47.04	48.78	47.04	48.48	207454
2020-07-13	49.19	49.51	47.95	47.98	300459
2020-07-14	48.08	49.59	47.63	49.46	243018
2020-07-15	50.72	51.39	50.16	50.70	374873
2020-07-16	50.48	51.38	50.09	51.10	201397
2020-07-17	50.92	51.38	50.62	50.93	276354
2020-07-20	50.93	51.10	50.09	50.42	149411
2020-07-21	51.34	51.55	50.50	51.33	419459
2020-07-22	51.38	52.61	51.38	52.46	287458
2020-07-23	56.74	57.93	54.09	54.68	642839
2020-07-24	54.05	55.26	54.00	54.91	381580
2020-07-27	55.05	57.73	54.78	57.71	476146
2020-07-28	57.45	57.73	56.42	56.45	289483
2020-07-29	57.03	58.80	56.52	58.75	314251
2020-07-30	57.64	58.92	57.10	58.59	266076
2020-07-31	58.26	58.49	56.67	58.22	373378
2020-08-03	58.62	59.87	58.16	59.81	275685
2020-08-04	59.48	59.93	58.39	59.51	324890
2020-08-05	60.00	61.08	59.49	61.06	280822
2020-08-06	61.00	61.15	59.87	60.05	270861
2020-08-07	59.83	61.00	59.52	61.00	273343
2020-08-10	61.36	62.18	60.85	61.54	385802
2020-08-11	62.27	62.77	61.41	61.85	298974
2020-08-12	62.86	63.69	61.92	63.63	277836
2020-08-13	63.47	63.82	62.76	63.02	231058
2020-08-14	62.74	63.39	61.63	62.79	177396
2020-08-17	63.14	64.20	63.01	63.31	222270
2020-08-18	63.40	63.98	62.19	62.52	280144
2020-08-19	62.58	63.25	62.01	62.58	316138
2020-08-20	62.17	62.64	61.32	61.60	332457
2020-08-21	61.80	62.05	60.68	62.00	286507
2020-08-24	62.56	62.91	61.48	61.85	250582
2020-08-25	62.44	62.44	60.80	61.01	304585
2020-08-26	61.11	61.17	60.61	60.95	325441
2020-08-27	61.51	61.80	60.41	60.52	270514
2020-08-28	60.93	61.20	60.42	60.82	209346
2020-08-31	60.90	60.90	59.35	59.35	280435
2020-09-01	59.50	60.99	58.89	60.93	318160
2020-09-02	60.94	61.44	59.75	61.16	251419
2020-09-03	61.08	61.08	58.02	58.33	263811
2020-09-04	59.19	59.33	56.82	57.67	247597
2020-09-08	56.63	57.27	55.53	55.62	411144
2020-09-09	56.07	57.53	56.07	57.18	424467
2020-09-10	57.13	57.60	56.04	56.09	310715
2020-09-11	56.65	56.65	55.04	55.57	296465
2020-09-14	56.09	56.90	55.62	56.64	254526
2020-09-15	57.00	57.54	56.07	56.22	297901
2020-09-16	56.50	57.47	56.00	56.99	330039
2020-09-17	55.87	56.29	55.24	55.81	287472
2020-09-18	56.40	56.49	54.21	54.79	820843
2020-09-21	53.60	53.80	51.40	52.65	346342
2020-09-22	52.83	54.32	52.49	54.31	255359
2020-09-23	54.27	54.65	53.23	53.23	382011
2020-09-24	53.31	54.44	52.85	54.00	306423
2020-09-25	53.61	54.83	53.40	54.12	350579
2020-09-28	54.92	56.69	54.85	56.38	257391
2020-09-29	56.34	56.78	55.86	56.20	205841
2020-09-30	56.58	57.62	56.18	56.51	322811
2020-10-01	56.89	57.27	55.92	57.27	269958
2020-10-02	56.09	58.01	56.09	57.22	267452
2020-10-05	57.70	58.78	57.70	57.95	248986
2020-10-06	58.54	59.02	57.82	58.06	467799
2020-10-07	58.72	59.54	58.12	58.85	288431
2020-10-08	59.52	59.86	58.84	59.60	174471
2020-10-09	60.00	60.45	59.02	59.24	220161
2020-10-12	59.63	60.25	59.46	59.60	146249
2020-10-13	59.50	59.57	58.37	58.48	217460
2020-10-14	58.92	59.19	57.91	57.96	110750
2020-10-15	57.30	59.15	57.11	58.91	182591
2020-10-16	58.80	59.35	57.25	57.35	256028
2020-10-19	57.78	58.83	56.18	56.47	310263
2020-10-20	57.19	58.24	56.79	57.03	165524
2020-10-21	57.26	57.70	55.71	56.31	219197
2020-10-22	54.66	56.18	51.29	54.57	815729
2020-10-23	55.23	55.23	53.18	53.27	381062
2020-10-26	53.67	54.17	51.90	52.25	377652
2020-10-27	52.31	52.50	50.52	50.54	304988
2020-10-28	49.36	51.15	48.82	50.64	376647
2020-10-29	50.28	50.91	49.80	50.21	412880
2020-10-30	50.25	51.33	49.05	49.91	279385
2020-11-02	50.65	52.22	50.65	52.18	277093
2020-11-03	53.34	53.90	52.62	53.52	322076
2020-11-04	52.75	53.63	51.35	53.35	243241
2020-11-05	53.92	55.19	53.74	54.00	168099
2020-11-06	54.41	54.41	52.53	53.28	150912
2020-11-09	57.20	57.97	52.37	52.41	287037
2020-11-10	53.08	54.35	52.31	53.70	341119
2020-11-11	54.00	54.21	52.16	53.17	273185
2020-11-12	52.78	53.50	51.18	51.82	274580
2020-11-13	52.55	53.42	52.52	52.89	178583
2020-11-16	53.87	53.94	52.60	53.56	341245
2020-11-17	53.30	54.38	52.22	54.37	243087
2020-11-18	54.37	54.63	52.50	53.75	187054
2020-11-19	53.75	54.50	53.29	54.25	273317
2020-11-20	53.69	54.19	52.91	53.99	267207
2020-11-23	54.42	55.15	54.06	54.68	286227
2020-11-24	55.44	55.44	54.37	54.50	364796
2020-11-25	54.62	54.62	53.46	54.05	175987
2020-11-27	53.89	55.09	53.21	54.04	74755
2020-11-30	53.44	54.04	53.20	53.65	288271
2020-12-01	54.51	54.64	53.28	53.49	433861
2020-12-02	53.37	53.57	52.11	52.64	400132
2020-12-03	52.76	53.52	52.76	52.92	185904
2020-12-04	53.00	53.43	52.62	52.86	208902
2020-12-07	52.89	53.67	52.45	53.52	284743
2020-12-08	53.39	53.79	52.55	53.73	197560
2020-12-09	54.40	54.86	53.66	54.22	221014
2020-12-10	54.05	54.05	53.02	53.62	178898
2020-12-11	53.65	55.33	53.60	54.14	298584
2020-12-14	54.45	56.00	54.45	55.49	421403
2020-12-15	55.60	57.02	55.28	56.50	384328
2020-12-16	56.93	57.30	54.80	54.90	428133
2020-12-17	55.41	57.42	55.00	57.00	439906
2020-12-18	57.30	59.00	56.04	56.65	1567776
2020-12-21	55.41	56.34	54.29	55.51	363966
2020-12-22	55.46	55.96	55.13	55.55	271416
2020-12-23	55.67	56.27	55.04	55.83	180218
2020-12-24	56.00	56.43	55.57	56.41	88299
2020-12-28	57.00	57.59	56.60	56.65	207308
2020-12-29	56.95	57.33	55.33	55.82	181745
2020-12-30	55.46	57.11	55.17	56.59	168750
2020-12-31	55.93	56.28	52.58	55.55	435122
2021-01-04	56.06	56.40	53.89	54.71	365729
2021-01-05	54.72	55.74	54.43	54.99	290254
2021-01-06	55.88	57.75	55.88	57.45	495565
2021-01-07	57.75	58.75	56.92	58.67	256018
2021-01-08	59.11	59.35	56.38	56.76	340444
2021-01-11	56.33	57.77	56.33	57.47	206978
2021-01-12	57.66	58.10	56.60	57.96	209217
2021-01-13	57.90	58.07	56.31	56.54	216383
2021-01-14	56.92	57.40	56.30	56.56	245496
2021-01-15	55.85	57.01	54.75	56.67	479560
2021-01-19	57.46	58.60	56.50	58.11	397505
2021-01-20	58.34	59.26	57.11	57.67	407617
2021-01-21	57.67	60.23	57.38	59.56	454811
2021-01-22	58.87	60.47	57.92	60.26	328936
2021-01-25	60.32	60.66	57.05	58.27	341656
2021-01-26	58.78	59.48	56.87	56.90	219045
2021-01-27	55.70	58.06	54.42	56.03	376771
2021-01-28	56.93	56.95	54.61	55.73	353975
2021-01-29	55.79	55.79	53.77	53.94	262640
2021-02-01	55.20	57.00	54.09	56.80	306230
2021-02-02	57.39	58.08	56.43	57.99	225576
2021-02-03	57.76	58.87	57.16	58.83	234990
2021-02-04	59.00	60.30	58.58	60.26	308941
2021-02-05	60.68	61.12	59.77	61.06	207885
2021-02-08	61.14	63.01	61.00	62.72	339340
2021-02-09	62.70	62.86	61.60	62.42	225179
2021-02-10	63.01	63.29	61.75	61.89	267916
2021-02-11	62.31	62.78	60.71	62.09	323959
2021-02-12	61.88	63.29	61.52	62.31	237895
2021-02-16	62.50	62.51	61.16	61.34	299058
2021-02-17	61.03	61.69	60.17	60.76	257424
2021-02-18	60.73	60.99	59.04	59.37	277303
2021-02-19	59.60	60.58	59.56	60.19	190562
2021-02-22	60.00	61.28	59.45	60.71	200364
2021-02-23	60.47	61.19	59.29	60.37	312641
2021-02-24	60.31	61.46	59.96	60.69	305653
2021-02-25	63.84	65.62	60.06	60.24	580725
2021-02-26	60.79	62.13	59.25	61.00	350677
2021-03-01	62.15	63.65	61.40	63.15	320548
2021-03-02	63.50	63.73	62.13	62.27	342090
2021-03-03	62.31	63.34	61.63	61.92	285926
2021-03-04	61.93	62.90	60.55	61.68	355106
2021-03-05	62.05	62.62	60.47	62.40	454617
2021-03-08	62.30	64.80	62.19	64.01	300917
2021-03-09	64.85	65.77	63.95	65.49	444629
2021-03-10	66.91	68.92	65.84	68.80	578562
2021-03-11	69.29	70.14	67.21	69.96	585373
2021-03-12	70.36	72.06	69.97	71.91	613399
2021-03-15	71.63	72.66	70.79	72.62	410897
2021-03-16	72.62	72.62	71.06	72.00	358221
2021-03-17	71.92	72.57	71.15	72.50	309554
2021-03-18	72.35	72.78	70.96	71.28	468496
2021-03-19	71.52	71.57	69.50	70.39	1010702
2021-03-22	70.81	71.05	69.33	70.66	416737
2021-03-23	70.07	70.50	68.15	68.40	358803
2021-03-24	69.06	70.20	67.83	67.85	419245
2021-03-25	67.92	70.61	67.25	70.17	326731
2021-03-26	70.72	73.44	70.31	73.29	390495
2021-03-29	74.97	74.97	71.37	71.79	403974
2021-03-30	71.62	74.34	71.44	74.34	416226
2021-03-31	74.50	76.33	74.27	75.84	509507
2021-04-01	76.11	77.39	75.90	77.33	364177
2021-04-05	78.39	79.53	77.77	79.30	355156
2021-04-06	79.51	80.25	78.89	80.11	423077
2021-04-07	80.29	80.32	78.25	78.89	343462
2021-04-08	79.49	79.73	77.61	79.72	254484
2021-04-09	80.14	80.73	79.25	80.13	380069
2021-04-12	80.19	81.52	79.82	81.04	288086
2021-04-13	80.22	81.00	76.86	78.78	584660
2021-04-14	78.80	80.10	78.31	79.57	299296
2021-04-15	80.01	80.21	78.49	79.56	305292
2021-04-16	80.24	81.65	80.20	81.06	476862
2021-04-19	81.76	81.90	78.73	79.92	295919
2021-04-20	79.92	80.01	76.14	77.43	345191
2021-04-21	77.43	78.62	77.03	78.28	283525
2021-04-22	85.30	85.30	78.24	78.62	761535
2021-04-23	79.41	81.89	78.71	81.40	557727
2021-04-26	83.72	84.91	81.85	83.76	560952
2021-04-27	84.36	86.06	84.32	84.93	360476
2021-04-28	84.88	84.88	83.01	83.45	233340
2021-04-29	84.20	85.33	83.64	84.94	273596
2021-04-30	84.75	85.68	83.53	84.04	404708
2021-05-03	85.19	87.06	84.47	86.59	431945
2021-05-04	85.85	88.21	85.25	87.76	446432
2021-05-05	89.76	89.76	86.35	87.07	408567
2021-05-06	87.28	88.68	86.50	88.63	366312
2021-05-07	88.22	88.56	86.73	88.18	662455
2021-05-10	88.41	89.97	87.91	87.92	449505
2021-05-11	86.47	86.74	82.72	84.28	415794
2021-05-12	83.60	84.22	79.02	79.29	570443
2021-05-13	79.52	82.86	79.11	82.36	368806
2021-05-14	83.51	83.51	81.56	83.14	291217
2021-05-17	83.12	83.46	80.85	82.18	223790
2021-05-18	82.78	82.89	79.43	79.43	309546
2021-05-19	77.92	79.81	77.06	79.55	331577
2021-05-20	79.66	80.10	78.40	79.47	281044
2021-05-21	80.52	81.19	78.81	79.07	496912
2021-05-24	79.15	79.55	78.50	78.53	247085
2021-05-25	78.64	79.51	77.79	77.98	288911
2021-05-26	78.44	79.66	78.41	79.60	306357
2021-05-27	80.44	80.99	79.84	79.92	233943
2021-05-28	80.26	80.89	78.91	79.52	183909
2021-06-01	80.17	81.46	79.65	81.05	295302
2021-06-02	81.45	81.45	77.52	77.84	403453
2021-06-03	77.23	78.23	75.36	76.09	383174
2021-06-04	76.41	77.00	75.07	76.51	300284
2021-06-07	76.80	76.99	75.09	76.01	336117
2021-06-08	75.78	76.46	75.39	76.06	389616
2021-06-09	75.96	76.17	74.34	74.43	286445
2021-06-10	74.50	74.70	73.26	73.50	321655
2021-06-11	73.39	74.75	73.39	74.21	234356
2021-06-14	74.08	74.19	72.41	73.11	315750
2021-06-15	73.03	74.44	72.40	74.41	459911
2021-06-16	74.18	74.38	72.59	73.08	318607
2021-06-17	72.72	72.98	70.04	71.76	339582
2021-06-18	70.73	71.67	70.23	70.66	719928
2021-06-21	71.30	72.70	71.30	71.81	212063
2021-06-22	71.72	72.68	70.68	72.51	254462
2021-06-23	72.34	72.74	71.65	72.19	326176
2021-06-24	72.41	73.40	71.76	73.16	272286
2021-06-25	73.43	73.98	72.47	72.73	711181
2021-06-28	72.98	73.28	72.23	72.72	242030
2021-06-29	72.96	73.95	72.75	73.38	203335
2021-06-30	73.34	74.60	72.97	74.34	248040
2021-07-01	74.73	75.10	74.05	74.68	331309
2021-07-02	74.90	74.90	73.60	73.73	220297
2021-07-06	73.54	73.75	71.00	72.04	274715
2021-07-07	71.76	73.94	71.76	73.38	290797
2021-07-08	72.02	72.97	70.71	71.81	268317
2021-07-09	72.60	73.94	72.57	73.47	212739
2021-07-12	73.47	74.58	72.91	74.41	214598
2021-07-13	74.47	74.63	72.72	72.75	168230
2021-07-14	72.89	73.46	71.64	71.88	141977
2021-07-15	71.19	72.11	70.78	71.21	300457
2021-07-16	71.59	71.60	69.45	69.60	312641
2021-07-19	68.88	69.81	67.82	69.29	442828
2021-07-20	69.74	72.18	69.10	71.38	342046
2021-07-21	71.47	72.88	71.46	72.69	374481
2021-07-22	72.88	74.09	70.41	72.92	620210
2021-07-23	73.20	73.71	72.58	72.77	317055
2021-07-26	72.97	73.71	72.59	73.56	330670
2021-07-27	73.01	74.18	72.50	73.26	246271
2021-07-28	73.26	73.88	72.22	73.03	268087
2021-07-29	73.44	74.63	73.41	74.23	279514
2021-07-30	74.44	74.83	73.72	74.26	268219
2021-08-02	74.36	75.56	73.00	73.02	236514
2021-08-03	73.10	74.15	73.00	74.11	295624
2021-08-04	73.39	74.67	73.38	73.65	145905
2021-08-05	73.80	74.28	72.92	73.26	177116
2021-08-06	73.91	74.48	73.14	73.48	133493
2021-08-09	73.30	73.43	72.52	72.57	155131
2021-08-10	72.50	74.27	72.48	73.98	129374
2021-08-11	74.05	76.00	73.57	75.92	186185
2021-08-12	76.23	77.01	75.06	75.46	220648
2021-08-13	76.04	76.17	75.24	75.40	170248
2021-08-16	75.02	75.40	74.15	74.92	138096
2021-08-17	74.18	74.71	72.50	74.04	176623
2021-08-18	73.90	75.04	73.21	73.28	225444
2021-08-19	72.31	73.12	71.72	72.95	275932
2021-08-20	72.93	74.34	72.80	73.74	207141
2021-08-23	74.22	74.39	73.12	73.95	161357
2021-08-24	73.97	75.26	73.80	74.81	122140
2021-08-25	74.83	76.64	74.82	76.47	166817
2021-08-26	76.57	76.82	75.57	75.59	122954
2021-08-27	75.67	78.49	75.67	78.15	288163
2021-08-30	78.19	78.53	77.57	78.17	155390
2021-08-31	78.11	78.11	74.87	75.08	235896
2021-09-01	75.21	75.29	73.89	74.60	179238
2021-09-02	74.96	75.21	73.97	74.33	213621
2021-09-03	74.02	74.24	73.18	73.59	182289
2021-09-07	73.48	73.55	72.47	72.50	184387
2021-09-08	72.08	72.80	70.83	71.82	176453
2021-09-09	72.46	72.66	71.55	71.73	168365
2021-09-10	71.88	72.43	70.23	70.26	161119
2021-09-13	71.12	72.28	70.61	71.00	165401
2021-09-14	71.07	71.49	68.97	69.24	201478
2021-09-15	69.01	70.67	69.01	70.51	272114
2021-09-16	70.32	70.43	69.72	70.09	185840
2021-09-17	70.27	70.35	69.36	69.66	916238
2021-09-20	68.17	68.98	67.68	68.81	209874
2021-09-21	69.05	69.23	67.50	67.92	151653
2021-09-22	68.38	69.67	67.76	68.95	127359
2021-09-23	69.08	70.38	68.66	69.31	206168
2021-09-24	68.72	69.30	67.88	68.53	159156
2021-09-27	68.53	70.45	68.53	70.03	198936
2021-09-28	69.95	70.43	69.11	69.59	202028
2021-09-29	69.63	70.56	69.40	70.13	137850
2021-09-30	70.61	70.92	67.61	67.98	177243
2021-10-01	68.33	69.67	67.59	68.53	246280
2021-10-04	68.36	69.32	67.80	68.67	281328
2021-10-05	68.83	70.01	68.32	69.82	154810
2021-10-06	69.11	70.91	68.93	70.66	211817
2021-10-07	71.46	73.50	71.24	72.79	284819
2021-10-08	72.91	73.10	72.04	72.14	144234
2021-10-11	72.24	73.30	71.94	72.41	88965
2021-10-12	72.71	73.43	72.22	72.98	210949
2021-10-13	73.25	74.23	72.31	73.80	126497
2021-10-14	74.31	75.25	74.31	75.20	141620
2021-10-15	76.31	76.62	75.05	75.16	241860
2021-10-18	74.67	75.75	74.67	75.19	111656
2021-10-19	75.55	75.72	74.11	74.32	111250
2021-10-20	74.07	76.75	74.01	76.53	151971
2021-10-21	76.38	81.97	74.13	81.97	516712
2021-10-22	82.50	84.49	80.99	81.41	283212
2021-10-25	81.62	84.39	81.40	84.04	227005
2021-10-26	84.19	84.23	82.65	83.28	230404
2021-10-27	83.24	84.51	80.66	80.83	206289
2021-10-28	81.58	83.02	81.25	82.51	153286
2021-10-29	82.16	82.98	81.30	81.83	147608
2021-11-01	82.48	82.80	81.40	82.80	198291
2021-11-02	82.88	83.57	81.56	83.27	144163
2021-11-03	83.33	85.86	82.82	85.25	208683
2021-11-04	85.80	86.53	84.73	84.95	223932
2021-11-05	86.04	87.84	86.04	87.32	207110
2021-11-08	87.73	88.46	86.86	87.77	185315
2021-11-09	88.00	89.21	87.73	88.37	166795
2021-11-10	88.09	89.10	86.94	87.61	127875
2021-11-11	87.81	88.70	82.13	88.35	135989
2021-11-12	88.87	89.05	83.08	88.43	135315
2021-11-15	88.42	88.98	84.71	88.28	152706
2021-11-16	88.15	89.87	85.45	89.66	213403
2021-11-17	89.78	90.45	88.90	90.37	272757
2021-11-18	90.67	91.02	89.17	89.84	202754
2021-11-19	89.56	90.75	88.96	89.25	261009
2021-11-22	89.79	92.10	89.43	90.19	150788
2021-11-23	90.06	92.08	89.51	91.52	178529
2021-11-24	91.04	91.85	90.46	91.18	90683
2021-11-26	88.79	89.47	85.84	86.96	172181
2021-11-29	88.09	88.42	86.24	86.50	193932
2021-11-30	85.31	85.31	82.88	83.28	350503
2021-12-01	85.33	87.13	83.70	83.70	247988
2021-12-02	84.40	87.73	84.40	87.32	259347
2021-12-03	88.03	88.92	86.79	88.72	225547
2021-12-06	89.75	91.38	89.32	90.79	294304
2021-12-07	91.84	93.09	91.05	91.95	235041
2021-12-08	92.26	92.26	90.28	91.57	178226
2021-12-09	90.79	91.38	90.02	90.29	165442
2021-12-10	90.97	91.32	89.67	90.61	189942
2021-12-13	90.62	90.75	86.56	86.95	354680
2021-12-14	86.56	87.40	85.63	86.40	337984
2021-12-15	86.30	87.99	85.49	87.65	463586
2021-12-16	88.18	88.82	86.64	87.22	278651
2021-12-17	87.62	87.62	81.22	82.92	1933614
2021-12-20	81.55	83.14	79.16	82.72	804222
2021-12-21	83.50	86.10	83.17	85.48	396751
2021-12-22	83.53	87.22	82.40	86.95	283776
2021-12-23	87.92	88.38	87.45	87.73	143105
2021-12-27	88.50	89.96	87.72	89.96	209938
2021-12-28	90.03	91.85	89.70	91.42	211635
2021-12-29	91.75	93.54	91.12	93.40	226969
2021-12-30	93.28	93.43	90.85	91.06	226589
2021-12-31	91.10	92.57	90.58	92.01	148691
2022-01-03	92.60	92.90	89.95	90.63	295072
2022-01-04	91.50	94.15	91.50	93.28	326544
2022-01-05	93.26	94.80	90.98	91.20	292179
2022-01-06	91.10	92.61	90.67	91.53	225557
2022-01-07	91.43	92.40	87.98	88.04	260241
2022-01-10	87.15	88.68	85.89	88.66	277589
2022-01-11	88.46	90.00	87.09	89.45	262443
2022-01-12	89.96	91.34	89.46	90.12	314206
2022-01-13	91.17	92.09	90.18	90.55	201383
2022-01-14	88.90	90.19	87.30	88.60	205735
2022-01-18	87.12	87.60	84.83	84.97	270667
2022-01-19	85.41	86.42	83.48	83.68	262785
2022-01-20	84.31	85.23	81.67	81.72	292411
2022-01-21	81.00	83.67	80.10	80.25	345217
2022-01-24	77.66	83.12	77.66	82.88	409660
2022-01-25	81.03	82.17	78.77	80.82	292476
2022-01-26	82.04	82.88	78.53	79.69	308663
2022-01-27	80.51	81.87	77.61	78.50	246845
2022-01-28	78.63	79.91	76.51	79.75	198306
2022-01-31	79.63	80.18	77.67	79.86	434153
2022-02-01	80.50	83.00	78.27	80.78	222095
2022-02-02	81.18	81.55	79.68	80.65	230015
2022-02-03	80.49	80.55	79.05	79.48	185399
2022-02-04	78.91	79.00	76.13	77.33	254214
2022-02-07	77.56	78.05	76.67	76.75	234316
2022-02-08	76.85	78.98	76.30	78.47	167611
2022-02-09	79.18	80.32	78.93	79.86	299474
2022-02-10	78.64	79.20	76.39	76.84	328196
2022-02-11	77.56	78.07	74.87	76.30	352696
2022-02-14	76.32	77.24	75.63	76.54	351332
2022-02-15	77.58	78.85	76.69	78.67	338576
2022-02-16	78.64	79.89	77.87	79.50	382567
2022-02-17	85.99	88.00	84.07	84.31	755589
2022-02-18	83.65	85.73	82.74	84.95	599338
2022-02-22	84.72	85.48	82.35	83.03	346503
2022-02-23	84.26	84.38	81.26	81.44	407221
2022-02-24	79.00	83.17	77.96	82.87	353733
2022-02-25	83.14	84.96	82.33	84.53	312020
2022-02-28	83.63	86.09	83.63	85.75	314112
2022-03-01	85.27	86.18	82.69	83.32	295805
2022-03-02	83.62	87.82	83.62	87.20	262596
2022-03-03	87.79	88.28	85.18	85.55	264941
2022-03-04	84.72	85.69	83.75	84.36	379736
2022-03-07	84.46	85.51	82.02	82.32	286988
2022-03-08	82.17	84.57	81.99	82.48	310867
2022-03-09	83.81	85.08	83.02	84.74	289806
2022-03-10	83.25	84.96	82.79	84.69	320554
2022-03-11	85.13	85.52	83.83	84.26	212016
2022-03-14	84.47	84.98	82.33	83.14	187493
2022-03-15	83.80	85.92	83.41	85.66	378244
2022-03-16	86.22	87.79	84.82	87.56	299273
2022-03-17	87.39	88.81	86.89	88.74	187903
2022-03-18	89.17	89.54	86.90	88.34	435972
2022-03-21	88.49	90.24	87.01	87.70	249899
2022-03-22	87.70	88.66	85.45	86.02	267414
2022-03-23	85.46	85.74	83.50	83.78	295838
2022-03-24	84.29	84.36	79.86	80.33	401337
2022-03-25	80.88	81.13	79.50	80.04	320716
2022-03-28	79.80	81.27	79.65	80.95	198643
2022-03-29	81.77	83.58	81.30	82.61	287935
2022-03-30	82.38	82.69	79.51	79.65	238314
2022-03-31	79.84	80.25	77.03	77.16	385281
2022-04-01	77.44	78.86	77.12	78.40	386077
2022-04-04	78.39	79.56	77.78	78.84	386361
2022-04-05	78.56	79.50	75.59	75.68	355003
2022-04-06	75.37	76.00	74.38	74.44	461528
2022-04-07	74.27	75.94	73.83	75.15	522888
2022-04-08	75.16	76.40	74.82	74.94	426070
2022-04-11	74.45	76.95	73.39	76.19	475389
2022-04-12	77.24	79.84	76.95	77.40	455782
2022-04-13	77.61	79.09	77.01	78.57	377032
2022-04-14	78.06	78.98	72.55	73.24	598675
2022-04-18	72.93	74.00	72.34	72.89	325655
2022-04-19	73.43	76.14	73.43	75.84	379398
2022-04-20	76.78	78.11	76.78	77.88	274709
2022-04-21	78.43	79.31	76.40	77.00	419548
2022-04-22	79.16	80.53	76.26	77.92	543016
2022-04-25	78.00	80.98	75.20	80.84	621580
2022-04-26	79.85	81.36	78.79	78.90	386409
2022-04-27	78.88	80.01	76.96	77.41	369011
2022-04-28	77.82	79.87	76.95	79.10	219429
2022-04-29	78.17	79.47	77.09	77.37	301965
2022-05-02	77.72	79.17	76.36	78.18	259072
2022-05-03	77.88	79.90	76.90	79.66	202347
2022-05-04	80.25	83.39	79.29	83.15	258032
2022-05-05	81.73	81.73	77.85	78.75	381227
2022-05-06	78.31	82.47	76.80	78.49	303533
2022-05-09	77.00	80.37	76.90	79.33	433501
2022-05-10	80.65	80.65	76.84	77.13	378679
2022-05-11	77.21	78.36	74.89	75.19	286230
2022-05-12	74.86	77.81	74.41	77.69	273843
2022-05-13	78.16	79.59	77.50	78.34	284197
2022-05-16	77.91	78.83	76.26	77.91	168813
2022-05-17	78.97	80.13	78.21	80.08	178764
2022-05-18	78.26	79.37	76.70	77.51	401691
2022-05-19	76.99	78.11	75.36	75.58	211903
2022-05-20	76.29	76.29	73.15	75.14	341249
2022-05-23	76.10	77.25	74.81	75.22	233714
2022-05-24	74.86	75.27	71.51	72.59	281122
2022-05-25	72.82	75.39	72.13	74.79	250041
2022-05-26	75.22	77.43	75.22	77.06	187903
2022-05-27	77.35	78.91	77.35	78.90	169218
2022-05-31	77.70	79.01	76.59	77.20	266815
2022-06-01	77.56	78.47	76.55	77.86	173614
2022-06-02	78.35	79.53	78.35	79.24	217654
2022-06-03	78.40	79.80	78.14	79.38	189152
2022-06-06	80.40	80.55	79.32	79.53	291880
2022-06-07	78.52	81.28	78.30	81.17	219127
2022-06-08	80.43	80.60	78.19	78.62	173245
2022-06-09	78.39	79.59	77.91	78.57	218212
2022-06-10	77.25	77.74	74.58	74.68	160692
2022-06-13	72.68	73.97	69.88	70.46	292639
2022-06-14	70.75	71.82	70.47	71.34	250501
2022-06-15	72.19	72.81	68.75	69.86	371406
2022-06-16	68.43	68.44	65.02	65.54	352473
2022-06-17	65.49	66.38	64.76	65.13	496152
2022-06-21	66.03	68.12	64.57	65.56	200022
2022-06-22	64.24	66.29	64.13	65.56	210155
2022-06-23	65.43	65.95	64.90	65.62	297225
2022-06-24	66.69	68.94	66.23	67.35	622709
2022-06-27	67.92	69.00	67.67	68.36	169657
2022-06-28	68.70	68.87	67.26	67.37	186225
2022-06-29	67.55	67.55	66.31	66.99	137532
2022-06-30	66.49	68.97	66.00	68.14	228878
2022-07-01	67.85	69.66	67.71	69.14	252047
2022-07-05	68.03	70.67	67.82	70.66	334973
2022-07-06	70.61	70.95	68.17	69.11	196509
2022-07-07	70.15	71.07	68.58	70.58	173269
2022-07-08	70.51	71.04	69.60	70.65	151730
2022-07-11	70.10	71.00	69.89	70.48	153249
2022-07-12	70.50	72.58	70.50	71.40	152259
2022-07-13	71.05	72.68	69.77	72.24	182062
2022-07-14	71.06	71.60	70.05	71.30	129783
2022-07-15	72.64	72.87	70.98	72.37	205013
2022-07-18	72.59	73.34	71.97	72.32	183348
2022-07-19	73.43	74.88	73.43	74.57	255441
2022-07-20	74.37	75.90	72.96	75.05	321094
2022-07-21	75.43	76.44	74.39	75.65	317610
2022-07-22	77.70	84.99	77.70	84.08	763962
2022-07-25	84.57	87.78	84.12	87.63	638790
2022-07-26	87.55	88.84	85.42	86.76	513830
2022-07-27	87.08	88.08	85.40	87.86	326464
2022-07-28	87.96	90.26	87.30	90.23	378371
2022-07-29	90.23	92.27	89.70	92.21	366855
2022-08-01	92.13	94.78	91.17	92.01	432681
2022-08-02	91.53	91.91	89.72	89.75	305279
2022-08-03	89.92	90.56	88.24	89.72	226122
2022-08-04	89.22	89.94	88.20	88.41	352284
2022-08-05	87.38	88.54	86.70	88.47	417823
2022-08-08	89.37	90.78	88.98	90.56	312843
2022-08-09	90.53	90.53	84.82	85.11	476121
2022-08-10	86.70	88.55	86.23	87.54	363485
2022-08-11	88.21	90.31	87.55	89.31	172487
2022-08-12	89.64	89.94	87.86	89.15	295998
2022-08-15	89.26	89.92	88.62	89.66	295409
2022-08-16	89.36	91.10	89.07	90.51	255996
2022-08-17	89.50	89.55	87.76	88.75	217138
2022-08-18	89.11	90.00	88.80	89.97	178979
2022-08-19	89.67	90.08	88.02	89.03	220343
2022-08-22	88.00	88.08	86.03	86.37	351251
2022-08-23	86.94	87.31	84.53	85.40	216508
2022-08-24	84.72	86.18	84.54	85.05	194279
2022-08-25	85.58	86.60	85.01	86.07	196072
2022-08-26	86.16	86.90	82.48	82.60	201463
2022-08-29	82.03	83.28	81.51	82.42	252896
2022-08-30	82.76	83.05	80.80	81.13	216745
2022-08-31	81.81	81.81	79.06	79.39	261942
2022-09-01	79.00	79.67	78.27	78.87	248901
2022-09-02	79.19	81.92	76.66	77.11	201487
2022-09-06	77.23	77.23	75.15	75.57	266430
2022-09-07	75.61	75.88	73.93	75.36	455321
2022-09-08	74.78	76.30	73.42	75.90	270472
2022-09-09	76.64	77.84	76.00	77.75	244562
2022-09-12	78.47	79.46	77.69	78.39	271898
2022-09-13	76.29	76.38	73.37	73.72	247999
2022-09-14	73.64	74.24	71.93	72.69	304262
2022-09-15	72.34	74.63	72.34	73.39	304822
2022-09-16	72.62	73.91	71.57	73.45	1240179
2022-09-19	72.89	75.69	72.52	75.38	238800
2022-09-20	74.38	74.38	72.45	73.63	287135
2022-09-21	74.26	75.78	73.58	73.70	264371
2022-09-22	73.10	73.49	71.10	71.50	234122
2022-09-23	70.77	71.30	69.06	69.60	261421
2022-09-26	69.26	69.95	67.85	68.36	243954
2022-09-27	69.15	70.31	67.79	68.71	258925
2022-09-28	69.23	72.58	69.00	72.34	445779
2022-09-29	71.07	72.09	70.50	72.02	337887
2022-09-30	72.10	73.97	71.96	72.16	332305
2022-10-03	73.65	75.15	72.83	74.69	220000
2022-10-04	75.65	77.51	75.65	76.81	232186
2022-10-05	75.53	76.89	74.80	75.43	218144
2022-10-06	75.07	76.18	74.77	75.30	194177
2022-10-07	74.54	74.72	72.22	72.53	210139
2022-10-10	73.21	75.08	72.84	74.53	163824
2022-10-11	73.86	75.38	73.55	74.63	373133
2022-10-12	74.47	74.47	72.22	72.86	222263
2022-10-13	71.37	73.19	69.77	72.87	337848
2022-10-14	73.08	74.01	69.77	70.19	219686
2022-10-17	71.64	73.30	71.45	72.55	245192
2022-10-18	74.32	75.39	73.56	74.25	211792
2022-10-19	73.30	73.95	70.85	71.64	271596
2022-10-20	71.42	71.77	69.54	69.65	359671
2022-10-21	72.82	73.52	67.12	68.27	753304
2022-10-24	68.64	69.28	67.16	67.31	538531
2022-10-25	67.73	70.00	67.73	69.46	516430
2022-10-26	69.83	71.99	68.75	70.09	282896
2022-10-27	70.41	72.06	70.20	70.28	249552
2022-10-28	70.20	72.30	69.92	72.15	221806
2022-10-31	71.19	71.94	70.44	71.23	292864
2022-11-01	71.93	72.25	70.00	71.58	261478
2022-11-02	71.60	72.30	68.96	68.98	241012
2022-11-03	67.75	68.98	66.17	67.75	226525
2022-11-04	68.71	69.59	67.62	68.96	173186
2022-11-07	69.65	70.38	68.69	70.20	144340
2022-11-08	71.00	72.25	70.64	71.30	181598
2022-11-09	70.54	71.73	70.38	71.24	265212
2022-11-10	74.48	79.17	74.48	78.41	339353
2022-11-11	78.47	80.53	78.00	80.05	269508
2022-11-14	79.02	79.51	77.59	78.12	259531
2022-11-15	79.05	81.01	79.05	79.28	149942
2022-11-16	78.99	79.47	77.64	78.98	240342
2022-11-17	77.07	77.63	76.51	77.32	357695
2022-11-18	78.61	79.61	78.33	78.99	193818
2022-11-21	78.61	79.48	78.34	78.88	201901
2022-11-22	79.57	81.50	79.44	81.39	306604
2022-11-23	81.39	82.00	80.68	80.85	140107
2022-11-25	80.99	81.87	80.67	81.56	58895
2022-11-28	80.70	81.85	79.64	80.24	427912
2022-11-29	80.12	81.55	80.12	80.82	154473
2022-11-30	80.21	82.11	78.55	81.86	346178
2022-12-01	83.13	84.83	82.62	83.51	206142
2022-12-02	82.11	84.05	80.50	83.21	188007
2022-12-05	82.10	82.10	80.35	81.52	215320
2022-12-06	81.66	81.66	77.96	79.01	241079
2022-12-07	79.48	80.73	78.94	80.58	182220
2022-12-08	80.28	81.64	79.56	81.48	152624
2022-12-09	81.19	82.06	80.08	80.33	283870
2022-12-12	80.33	82.35	80.00	81.90	147530
2022-12-13	85.00	86.02	82.71	82.91	336898
2022-12-14	82.65	83.66	81.60	82.06	245426
2022-12-15	80.85	81.09	78.65	80.59	325347
2022-12-16	79.30	80.69	78.04	79.50	649081
2022-12-19	79.50	80.31	78.34	78.66	266398
2022-12-20	78.50	79.57	78.06	79.06	235691
2022-12-21	79.81	80.97	78.99	80.75	254013
2022-12-22	79.78	79.78	77.15	78.55	204351
2022-12-23	78.90	79.08	77.93	79.07	155554
2022-12-27	79.03	80.42	78.40	80.17	172526
2022-12-28	80.67	81.00	77.41	77.50	232510
2022-12-29	77.68	80.09	77.68	79.78	203560
2022-12-30	79.16	79.71	78.00	79.25	177357
2023-01-03	79.94	80.92	79.34	79.66	199698
2023-01-04	80.50	81.60	80.31	81.30	205624
2023-01-05	80.79	80.79	79.15	79.41	177563
2023-01-06	80.75	82.60	79.45	82.46	157626
2023-01-09	83.38	83.52	81.57	82.11	162946
2023-01-10	81.93	83.11	81.40	83.08	279918
2023-01-11	83.74	85.18	83.32	85.12	158473
2023-01-12	85.51	86.14	84.09	85.93	196358
2023-01-13	85.27	87.41	84.58	86.81	174595
2023-01-17	86.49	87.23	86.11	86.25	153410
2023-01-18	86.95	87.79	85.23	85.43	207817
2023-01-19	85.20	85.20	83.29	84.25	186732
2023-01-20	84.72	86.67	83.86	86.49	194831
2023-01-23	86.78	88.53	86.55	88.09	168790
2023-01-24	88.20	88.96	87.45	87.81	182717
2023-01-25	86.96	89.29	86.42	88.96	220744
2023-01-26	89.95	90.77	88.50	89.50	178495
2023-01-27	89.44	91.00	88.78	90.71	96485
2023-01-30	89.80	90.83	89.50	89.60	151580
2023-01-31	90.07	93.64	90.07	93.55	313850
2023-02-01	93.30	97.26	92.40	96.33	377778
2023-02-02	96.94	99.40	96.84	98.37	366564
2023-02-03	97.15	98.82	96.54	97.32	319855
2023-02-06	96.17	96.83	94.75	95.74	173086
2023-02-07	95.30	97.33	91.19	96.81	290417
2023-02-08	95.82	96.50	94.23	94.82	193544
2023-02-09	95.91	96.45	94.38	94.61	153253
2023-02-10	94.59	94.99	93.69	94.29	180092
2023-02-13	94.89	97.12	93.79	96.94	216751
2023-02-14	96.37	96.97	94.78	96.82	155826
2023-02-15	95.67	97.46	95.37	96.24	204718
2023-02-16	94.43	95.63	93.76	94.27	301241
2023-02-17	90.10	90.10	85.67	86.86	2124974
2023-02-21	86.03	86.25	80.87	81.73	919747
2023-02-22	84.16	84.19	80.62	83.63	17550896
2023-02-23	84.33	85.55	84.06	85.28	743833
2023-02-24	84.27	85.77	83.97	85.04	482596
2023-02-27	86.00	86.49	85.05	86.13	487658
2023-02-28	85.90	86.64	85.35	85.53	520191
2023-03-01	85.56	85.73	84.61	85.59	385882
2023-03-02	84.91	86.34	84.17	85.89	361282
2023-03-03	86.78	86.97	85.57	86.86	290569
2023-03-06	87.04	87.24	84.50	84.60	311282
2023-03-07	84.65	84.83	83.21	83.48	582923
2023-03-08	84.08	84.39	83.06	84.09	315870
2023-03-09	84.32	84.83	82.83	83.04	340551
2023-03-10	83.04	83.04	78.73	79.15	422551
2023-03-13	78.25	78.98	76.52	77.39	552744
2023-03-14	79.48	80.35	78.09	79.18	499640
2023-03-15	77.55	78.90	76.98	78.34	605185
2023-03-16	77.71	80.43	77.47	79.28	565286
2023-03-17	78.85	78.85	76.96	77.34	1600976
2023-03-20	78.48	79.38	77.99	78.32	368414
2023-03-21	79.54	80.57	78.99	79.62	447500
2023-03-22	79.38	79.70	76.93	77.04	245882
2023-03-23	77.39	78.50	75.78	76.62	394519
2023-03-24	75.92	76.52	75.01	76.30	235923
2023-03-27	77.28	77.93	76.04	77.75	327420
2023-03-28	77.85	78.92	77.14	77.68	297486
2023-03-29	78.57	78.85	77.24	78.04	240217
2023-03-30	78.89	79.24	77.18	77.25	165531
2023-03-31	78.05	79.72	77.75	79.47	392890
2023-04-03	79.55	80.07	78.15	79.78	318097
2023-04-04	80.17	80.17	76.12	76.56	239185
2023-04-05	76.06	76.78	75.65	76.67	379549
2023-04-06	76.98	77.40	75.88	76.05	276152
2023-04-10	75.71	77.88	75.71	77.51	279941
2023-04-11	77.10	79.22	77.10	78.91	211230
2023-04-12	79.62	80.00	77.97	78.30	150911
2023-04-13	78.92	79.22	77.50	78.95	173217
2023-04-14	78.65	79.76	77.71	78.56	185227
2023-04-17	78.25	79.83	78.25	79.63	251075
2023-04-18	80.14	80.69	78.92	79.74	232352
2023-04-19	79.66	80.45	79.11	80.06	232963
2023-04-20	79.87	81.51	79.75	80.93	269016
2023-04-21	80.79	80.99	80.24	80.50	302854
2023-04-24	80.53	81.06	79.78	80.11	188981
2023-04-25	79.53	80.21	78.19	78.19	374799
2023-04-26	78.02	79.47	76.01	76.18	358344
2023-04-27	76.60	77.58	76.08	77.33	254215
2023-04-28	76.94	78.77	76.84	78.52	422694
2023-05-01	78.75	79.50	78.48	79.36	296968
2023-05-02	79.01	79.35	76.89	78.14	391189
2023-05-03	81.44	84.02	80.16	82.26	835150
2023-05-04	82.14	82.14	78.95	79.47	513424
2023-05-05	80.93	81.50	80.28	81.43	681757
2023-05-08	81.75	82.76	81.51	82.59	311024
2023-05-09	82.34	83.53	82.14	82.73	255865
2023-05-10	83.90	84.48	82.62	83.50	268209
2023-05-11	83.50	83.50	81.26	81.67	200484
2023-05-12	82.08	82.85	80.61	81.50	193454
2023-05-15	81.78	83.81	80.81	82.90	360420
2023-05-16	82.31	82.71	81.61	82.23	271923
2023-05-17	82.71	84.01	82.21	83.88	227486
2023-05-18	83.58	85.17	83.32	84.98	202328
2023-05-19	85.93	85.93	82.25	82.66	310742
2023-05-22	82.99	83.56	82.19	82.86	275522
2023-05-23	82.62	83.10	80.94	81.88	268552
2023-05-24	81.85	81.91	80.13	80.34	233415
2023-05-25	80.18	81.19	79.76	80.53	237655
2023-05-26	80.69	81.25	80.07	80.79	145268
2023-05-30	81.11	81.64	80.51	81.15	213800
2023-05-31	80.92	81.30	78.02	78.10	290009
2023-06-01	78.25	79.38	77.48	79.26	254475
2023-06-02	80.18	84.09	80.18	84.00	298048
2023-06-05	83.40	84.38	81.05	84.00	378192
2023-06-06	83.74	88.30	83.74	87.94	352003
2023-06-07	88.17	90.98	88.00	90.25	380839
2023-06-08	89.76	90.20	88.38	88.46	332248
2023-06-09	88.11	88.76	87.44	88.30	262235
2023-06-12	88.07	89.67	87.45	88.81	341820
2023-06-13	89.29	91.10	89.10	90.43	293788
2023-06-14	90.67	91.82	87.54	88.36	346335
2023-06-15	87.53	89.44	87.13	89.44	390407
2023-06-16	89.89	89.92	88.35	89.27	706275
2023-06-20	88.69	90.88	88.69	90.13	221103
2023-06-21	89.86	91.47	89.56	90.75	282312
2023-06-22	90.70	91.31	89.50	89.98	372981
2023-06-23	89.13	91.39	89.13	90.13	1830352
2023-06-26	90.43	92.33	90.43	91.56	201504
2023-06-27	92.11	94.94	92.00	94.40	230434
2023-06-28	94.28	95.19	93.89	95.17	229511
2023-06-29	95.64	97.36	95.50	97.00	263919
2023-06-30	97.66	97.90	96.48	97.05	274488
2023-07-03	97.05	97.71	95.73	96.50	138657
2023-07-05	95.70	95.89	93.82	94.31	529123
2023-07-06	93.12	93.35	90.77	91.28	323480
2023-07-07	91.61	92.85	91.05	91.48	384120
2023-07-10	91.42	94.22	90.83	93.72	224084
2023-07-11	94.16	95.05	93.76	94.61	202579
2023-07-12	96.23	97.75	95.59	96.89	183445
2023-07-13	96.90	99.00	96.62	98.94	213077
2023-07-14	98.37	99.76	98.07	99.61	387102
2023-07-17	99.46	101.91	99.35	101.55	327380
2023-07-18	101.57	103.38	101.57	102.85	354412
2023-07-19	103.34	103.39	101.74	102.65	302791
2023-07-20	103.28	103.28	100.80	101.36	344048
2023-07-21	101.78	101.85	100.33	100.75	215902
2023-07-24	100.95	101.83	99.14	99.40	242252
2023-07-25	98.77	101.16	98.50	99.58	283808
2023-07-26	100.69	102.00	99.53	101.71	237997
2023-07-27	102.40	103.24	100.70	101.31	265696
2023-07-28	102.59	102.84	101.69	101.83	185685
2023-07-31	101.88	102.78	100.90	102.76	175754
2023-08-01	102.68	103.81	102.45	103.35	219491
2023-08-02	101.95	103.58	101.79	102.42	226612
2023-08-03	102.00	102.93	97.57	101.57	382914
2023-08-04	102.64	103.38	101.44	102.75	196507
2023-08-07	102.94	104.30	102.47	103.91	184518
2023-08-08	102.47	102.61	100.38	102.02	230445
2023-08-09	102.01	102.23	100.70	101.41	228133
2023-08-10	101.86	102.46	100.00	101.00	210993
2023-08-11	101.09	102.17	101.09	101.27	146488
2023-08-14	101.17	103.67	100.99	103.61	158263
2023-08-15	103.43	104.12	101.67	102.48	149206
2023-08-16	102.59	103.24	101.38	101.56	183481
2023-08-17	101.67	102.35	98.31	98.65	277382
2023-08-18	98.00	99.29	97.51	99.01	247795
2023-08-21	99.40	100.34	98.68	100.06	197259
2023-08-22	100.18	101.57	99.94	101.00	267292
2023-08-23	101.55	102.52	100.44	102.12	166368
2023-08-24	101.62	102.44	100.70	100.92	224980
2023-08-25	101.00	101.99	99.36	101.04	285161
2023-08-28	101.50	103.31	101.48	102.52	180372
2023-08-29	101.81	104.29	101.57	103.88	197395
2023-08-30	103.79	104.93	103.29	104.28	195443
2023-08-31	103.93	105.06	103.77	104.35	276326
2023-09-01	105.00	107.57	104.99	107.31	200034
2023-09-05	106.11	106.11	99.87	101.90	358219
2023-09-06	102.00	104.19	101.95	102.80	272888
2023-09-07	102.56	102.81	101.35	101.89	285833
2023-09-08	101.54	102.48	101.01	101.42	193176
2023-09-11	103.25	103.25	103.25	103.25	48546
2023-09-12	102.91	103.38	101.66	102.23	202344
2023-09-13	102.30	102.34	99.95	101.39	247971
2023-09-14	102.52	103.32	101.87	102.88	204837
2023-09-15	102.77	103.22	101.41	102.30	924279
2023-09-18	102.66	103.14	101.89	102.11	329631
2023-09-19	102.16	103.08	101.67	102.39	262838
2023-09-20	102.90	104.54	101.53	101.66	301968
2023-09-21	101.08	102.74	100.26	101.49	231626
2023-09-22	101.83	102.32	100.45	101.20	256684
2023-09-25	101.03	102.41	100.63	102.06	165542
2023-09-26	101.62	102.24	100.57	100.61	293126
2023-09-27	101.33	102.19	100.80	101.66	277257
2023-09-28	101.41	104.11	101.41	103.74	216402
2023-09-29	104.20	104.20	102.13	102.40	259916
2023-10-02	101.78	102.48	101.13	101.94	240797
2023-10-03	101.34	102.36	99.51	100.19	342266
2023-10-04	100.45	101.42	99.31	100.75	327009
2023-10-05	100.89	101.51	100.12	101.00	331761
2023-10-06	100.10	102.04	99.43	100.65	191940
2023-10-09	100.17	102.03	99.80	101.32	217824
2023-10-10	101.32	103.75	101.04	103.01	289238
2023-10-11	103.01	104.74	103.01	104.44	180988
2023-10-12	104.18	104.18	97.53	98.19	537939
2023-10-13	98.19	98.81	96.72	97.80	363095
2023-10-16	99.31	100.81	98.75	100.51	341782
2023-10-17	100.14	101.82	100.04	100.57	406062
2023-10-18	99.87	99.87	97.24	97.30	325233
2023-10-19	97.22	97.60	95.20	96.10	491447
2023-10-20	96.53	96.85	94.64	94.83	445570
2023-10-23	94.77	96.82	94.67	96.17	355826
2023-10-24	97.14	97.94	94.89	95.00	319367
2023-10-25	94.43	94.65	92.47	92.72	328018
2023-10-26	93.68	95.66	92.82	94.63	294575
2023-10-27	94.66	94.98	93.34	94.29	264929
2023-10-30	95.46	96.53	94.88	96.18	312888
2023-10-31	94.07	96.22	92.37	95.17	549213
2023-11-01	92.98	95.85	90.62	95.78	507064
2023-11-02	97.69	98.94	96.72	98.50	367895
2023-11-03	100.25	104.17	100.18	103.59	387017
2023-11-06	103.03	103.03	101.06	101.98	378735
2023-11-07	101.85	103.53	101.33	102.83	298109
2023-11-08	103.23	103.67	101.66	101.82	257412
2023-11-09	102.60	102.60	100.25	100.54	323949
2023-11-10	101.33	103.19	100.40	103.00	268279
2023-11-13	102.49	103.45	101.79	102.46	212105
2023-11-14	106.51	112.78	106.30	112.67	509978
2023-11-15	112.44	114.12	109.79	110.53	484261
2023-11-16	110.41	111.59	109.80	109.86	331298
2023-11-17	110.37	111.37	109.78	110.58	292326
2023-11-20	110.24	110.71	109.59	110.29	209422
2023-11-21	109.84	109.95	108.91	109.12	208814
2023-11-22	110.00	111.50	109.68	110.63	146001
2023-11-24	109.85	110.90	109.85	110.78	103879
2023-11-27	110.75	112.03	110.25	111.48	307331
2023-11-28	111.09	111.09	108.97	109.24	224731
2023-11-29	110.79	111.69	110.22	110.93	267358
2023-11-30	110.73	110.86	109.16	109.63	352617
2023-12-01	109.03	113.39	108.42	112.94	354129
2023-12-04	113.00	114.09	112.03	113.68	272490
2023-12-05	113.55	114.24	112.50	113.69	259698
2023-12-06	114.89	116.62	113.93	114.06	350918
2023-12-07	114.06	114.29	113.24	114.06	176398
2023-12-08	113.97	115.97	113.48	114.13	168999
2023-12-11	113.61	114.95	113.42	114.64	168508
2023-12-12	114.72	114.72	112.94	113.40	240952
2023-12-13	113.75	118.01	111.33	117.85	456692
2023-12-14	119.99	125.28	118.50	124.24	579672
2023-12-15	125.63	126.55	123.20	123.36	762470
2023-12-18	123.78	123.78	119.67	121.19	404816
2023-12-19	122.64	125.75	122.28	125.10	418359
2023-12-20	125.61	127.11	122.98	123.21	304273
2023-12-21	124.69	124.83	123.10	124.47	195697
2023-12-22	125.82	126.66	124.96	126.01	171185
2023-12-26	126.40	127.72	125.97	127.30	125817
2023-12-27	127.61	128.65	127.26	127.40	168098
2023-12-28	127.53	127.57	126.41	127.14	150177
2023-12-29	126.80	127.26	125.07	125.55	225743
2024-01-02	123.88	125.15	122.74	123.56	202796
2024-01-03	121.55	121.55	119.03	119.11	266741
2024-01-04	119.32	119.76	118.03	118.45	236174
2024-01-05	117.35	120.52	117.35	118.18	214995
2024-01-08	118.57	120.63	118.22	120.54	218290
2024-01-09	118.71	119.07	117.88	118.65	223890
2024-01-10	118.45	119.76	117.80	119.61	179800
2024-01-11	118.85	119.56	116.81	118.76	177132
2024-01-12	120.11	120.11	115.82	116.67	246363
2024-01-16	115.56	116.28	114.57	115.99	248603
2024-01-17	113.97	115.58	111.46	114.22	194026
2024-01-18	115.35	116.23	114.12	115.81	171627
2024-01-19	116.23	116.51	114.06	116.32	198339
2024-01-22	117.70	118.35	116.99	117.69	297133
2024-01-23	117.99	118.16	113.12	113.25	323098
2024-01-24	115.03	115.10	111.22	112.20	315253
2024-01-25	114.57	114.91	113.25	114.13	272783
2024-01-26	114.89	115.27	113.09	113.91	277252
2024-01-29	114.62	116.32	113.81	116.25	223559
2024-01-30	116.25	117.17	115.59	116.89	189209
2024-01-31	116.99	116.99	113.33	113.45	264860
2024-02-01	114.63	116.51	113.47	116.27	233833
2024-02-02	114.16	115.94	112.43	115.18	197792
2024-02-05	113.80	113.80	111.10	112.63	185224
2024-02-06	112.63	115.50	112.44	115.49	258403
2024-02-07	116.38	117.79	115.70	116.12	264938
2024-02-08	116.13	118.02	116.13	117.44	306873
2024-02-09	117.44	119.37	116.67	118.90	347812
2024-02-12	119.42	121.89	119.42	121.49	288241
2024-02-13	116.79	117.26	114.04	114.85	331166
2024-02-14	117.03	117.93	115.77	117.62	275310
2024-02-15	119.01	120.20	118.06	119.76	310767
2024-02-16	118.59	120.76	117.60	118.63	371189
2024-02-20	112.78	113.90	108.00	110.06	596984
2024-02-21	110.78	110.91	108.36	110.11	380001
2024-02-22	110.50	111.65	109.45	111.35	415155
2024-02-23	111.17	112.47	110.45	111.87	252799
2024-02-26	110.77	112.39	110.33	111.41	221627
2024-02-27	112.47	113.69	111.68	113.49	256742
2024-02-28	112.09	113.71	112.04	113.33	192716
2024-02-29	114.45	114.91	113.04	114.63	266856
2024-03-01	114.35	116.15	113.53	115.96	189613
2024-03-04	116.27	118.72	115.03	115.65	222643
2024-03-05	115.37	116.04	113.65	113.93	364882
2024-03-06	115.11	115.11	112.91	113.74	371740
2024-03-07	114.19	116.01	114.19	115.10	248100
2024-03-08	116.33	118.19	115.23	115.23	252661
2024-03-11	114.23	114.23	111.22	113.33	327342
2024-03-12	112.95	114.34	112.22	113.46	257583
2024-03-13	113.34	116.06	113.17	115.09	261484
2024-03-14	114.19	114.84	112.76	113.99	369989
2024-03-15	113.27	116.50	110.65	115.62	1051225
2024-03-18	116.00	116.41	114.02	114.23	328705
2024-03-19	114.12	117.00	114.12	116.81	253199
2024-03-20	116.81	119.60	116.29	118.82	209881
2024-03-21	119.93	123.25	119.61	121.72	310106
2024-03-22	121.18	121.38	119.03	119.13	255663
2024-03-25	119.15	119.62	118.25	118.36	185246
2024-03-26	119.36	119.78	117.82	117.90	234765
2024-03-27	118.93	121.93	118.93	121.79	277037
2024-03-28	121.77	123.44	121.50	123.01	340618
2024-04-01	123.01	123.44	119.87	119.90	188022
2024-04-02	117.90	118.64	116.64	118.42	347033
2024-04-03	118.37	121.57	118.03	121.54	352820
2024-04-04	123.05	123.05	118.10	118.21	309691
2024-04-05	118.40	120.02	117.94	118.81	182775
2024-04-08	119.68	119.88	118.88	119.13	163968
2024-04-09	119.14	120.31	117.49	119.64	158595
2024-04-10	115.33	116.76	114.29	114.70	377441
2024-04-11	115.38	117.11	114.62	116.93	211147
2024-04-12	115.68	116.71	114.85	115.67	216219
2024-04-15	115.85	116.06	113.85	114.96	307698
2024-04-16	113.50	114.85	112.27	113.82	286661
2024-04-17	115.30	115.38	111.58	111.64	242072
2024-04-18	112.70	114.08	110.34	110.65	413715
2024-04-19	110.13	112.02	110.13	111.79	310918
2024-04-22	112.41	113.76	111.29	112.58	381051
2024-04-23	112.58	114.97	112.58	114.02	287987
2024-04-24	113.72	115.05	112.55	113.68	283002
2024-04-25	112.02	112.85	109.58	112.55	420365
2024-04-26	112.94	114.39	112.59	113.64	214920
2024-04-29	113.99	115.89	113.99	115.79	304734
2024-04-30	113.64	115.36	112.51	112.70	412889
2024-05-01	111.64	116.34	111.01	113.00	277710
2024-05-02	114.91	115.60	112.27	115.49	293638
2024-05-03	118.37	118.82	115.59	116.65	187885
2024-05-06	118.36	119.80	117.30	117.98	357746
2024-05-07	118.00	118.11	116.21	116.82	368867
2024-05-08	116.04	118.88	116.04	118.78	313038
2024-05-09	118.56	119.39	117.38	119.01	315602
2024-05-10	118.87	119.23	117.32	118.08	229698
2024-05-13	119.36	120.00	118.59	118.83	158833
2024-05-14	119.93	121.38	119.82	121.28	239374
2024-05-15	123.14	124.22	121.98	124.00	238592
2024-05-16	123.67	123.67	119.26	119.48	299309
2024-05-17	119.41	120.02	118.57	119.92	226515
2024-05-20	119.92	121.22	119.22	120.16	182160
2024-05-21	119.64	120.82	118.45	120.48	135191
2024-05-22	119.63	120.43	118.84	119.58	171165
2024-05-23	119.94	120.17	117.36	118.46	282132
2024-05-24	119.09	120.44	118.34	120.14	175646
2024-05-28	120.58	121.03	116.30	117.11	287167
2024-05-29	115.73	116.45	114.71	115.36	260751
2024-05-30	116.47	118.32	116.30	118.01	191832
2024-05-31	118.12	119.63	117.05	119.48	226546
2024-06-03	120.00	120.00	115.81	116.51	160220
2024-06-04	115.60	116.49	114.67	114.74	247226
2024-06-05	115.09	116.02	114.28	115.63	149849
2024-06-06	115.11	115.50	114.29	115.19	215343
2024-06-07	114.00	114.75	113.14	113.80	236093
2024-06-10	112.30	115.26	112.23	115.26	206397
2024-06-11	114.05	114.42	112.88	114.35	199032
2024-06-12	118.43	121.56	117.19	117.54	261343
2024-06-13	117.19	117.19	114.58	116.50	180378
2024-06-14	114.51	114.75	113.19	114.47	236645
2024-06-17	113.93	115.33	113.07	115.21	255327
2024-06-18	115.14	116.28	114.50	115.02	218539
2024-06-20	114.61	115.58	114.11	115.39	273325
2024-06-21	115.59	116.44	113.99	116.08	733434
2024-06-24	116.53	117.41	115.72	115.99	216976
2024-06-25	115.62	115.62	110.05	110.65	390705
2024-06-26	109.84	111.24	108.85	109.37	599429
2024-06-27	109.99	110.60	108.79	109.28	373405
2024-06-28	110.14	112.49	109.64	112.00	1753283
2024-07-01	112.17	113.04	110.28	110.32	437150
2024-07-02	110.32	111.24	109.32	109.81	246944
2024-07-03	110.48	111.30	109.32	109.41	92819
2024-07-05	109.10	109.31	107.49	107.65	199669
2024-07-08	108.44	109.12	107.99	108.75	217940
2024-07-09	108.44	109.32	107.96	108.07	313770
2024-07-10	108.57	110.15	108.36	109.99	191742
2024-07-11	112.61	116.91	112.61	116.59	353141
2024-07-12	117.90	119.75	117.52	117.77	275246
2024-07-15	119.25	120.42	117.35	117.68	343921
2024-07-16	119.73	125.88	119.63	125.69	283936
2024-07-17	124.67	127.10	123.76	124.68	334795
2024-07-18	124.28	128.08	121.53	121.57	334803
2024-07-19	121.97	122.96	120.29	120.86	215621
2024-07-22	121.20	123.67	119.80	123.29	209587
2024-07-23	122.33	124.67	121.03	122.70	242812
2024-07-24	121.93	124.07	119.06	119.28	257738
2024-07-25	120.45	127.69	119.61	125.04	378026
2024-07-26	127.36	130.55	126.92	128.83	290225
2024-07-29	129.04	129.85	127.00	127.06	279272
2024-07-30	127.05	136.14	119.38	135.34	480022
2024-07-31	135.96	136.93	131.13	131.93	483120
2024-08-01	131.74	133.19	125.62	126.20	449646
2024-08-02	121.19	122.32	118.74	121.98	261200
2024-08-05	116.23	118.88	113.42	117.13	286580
2024-08-06	116.87	120.83	115.53	119.42	215282
2024-08-07	120.82	121.23	116.37	116.98	230050
2024-08-08	118.32	118.90	116.98	118.11	238845
2024-08-09	118.27	119.45	117.03	117.64	190910
2024-08-12	117.80	118.30	115.17	116.01	167163
2024-08-13	116.84	119.05	115.90	118.64	151034
2024-08-14	119.13	119.13	116.84	117.78	147494
2024-08-15	121.37	122.05	119.39	121.05	189520
2024-08-16	120.06	122.02	118.41	118.83	208255
2024-08-19	118.82	120.19	117.73	119.37	168813
2024-08-20	119.58	120.18	117.93	118.36	250172
2024-08-21	119.78	120.94	118.51	120.89	127518
2024-08-22	120.46	120.82	118.49	119.14	422231
2024-08-23	119.89	125.51	119.89	125.02	394428
2024-08-26	126.36	127.00	124.14	124.56	226678
2024-08-27	122.93	122.93	120.60	121.44	154551
2024-08-28	121.26	121.71	120.21	121.02	187260
2024-08-29	122.34	122.39	120.02	120.64	185106
2024-08-30	121.54	121.80	119.75	121.67	194518
2024-09-03	121.06	122.00	116.36	116.54	227987
2024-09-04	116.15	116.91	114.82	115.41	218798
2024-09-05	115.68	115.68	112.94	113.82	448570
2024-09-06	114.27	116.49	112.43	113.03	213768
2024-09-09	112.97	113.78	111.68	112.81	262895
2024-09-10	113.07	114.33	111.81	114.21	178736
2024-09-11	113.49	113.83	110.42	113.44	244011
2024-09-12	114.22	117.90	113.83	117.33	316513
2024-09-13	119.35	122.08	119.05	121.95	237888
2024-09-16	123.05	124.29	121.89	123.47	230891
2024-09-17	124.88	127.26	123.86	125.99	263293
2024-09-18	126.23	133.09	125.33	128.53	378745
2024-09-19	132.08	132.94	130.31	132.84	373780
2024-09-20	133.28	133.28	130.19	130.80	1075519
2024-09-23	131.99	132.59	130.03	131.10	208406
2024-09-24	131.60	132.15	130.50	132.11	215397
2024-09-25	132.06	132.50	128.73	129.04	263653
2024-09-26	130.63	132.30	128.96	129.61	228470
2024-09-27	131.70	133.99	130.45	131.27	331339
2024-09-30	130.42	132.79	130.00	131.21	312615
2024-10-01	130.98	131.40	128.42	130.94	180724
2024-10-02	130.07	131.33	129.39	130.00	193945
2024-10-03	131.73	131.95	128.16	129.58	222277
2024-10-04	131.70	131.70	128.51	129.71	204557
2024-10-07	128.67	130.10	126.37	129.58	154661
2024-10-08	131.36	135.08	130.70	135.00	319477
2024-10-09	135.76	137.09	134.83	137.02	216858
2024-10-10	134.87	135.86	133.37	134.55	261402
2024-10-11	134.47	137.33	134.47	136.89	179974
2024-10-14	137.37	139.00	137.33	138.40	167143
2024-10-15	138.01	139.43	135.41	135.55	315723
2024-10-16	136.95	139.54	136.66	136.85	224076
2024-10-17	137.67	137.67	134.51	134.98	163866
2024-10-18	135.56	135.92	133.82	133.95	228522
2024-10-21	133.99	134.38	131.53	132.12	239233
2024-10-22	131.30	131.83	129.80	130.03	200519
2024-10-23	129.75	130.59	128.82	130.00	315216
2024-10-24	130.00	131.52	129.05	130.81	195836
2024-10-25	132.09	132.65	129.70	130.17	150730
2024-10-28	131.07	132.30	130.84	131.57	310618
2024-10-29	121.72	123.79	117.61	123.04	599748
2024-10-30	122.86	126.90	121.84	122.39	384407
2024-10-31	121.48	123.89	120.87	122.34	269355
2024-11-01	122.86	124.25	122.33	123.08	234602
2024-11-04	122.22	125.75	122.22	123.81	207300
2024-11-05	123.53	126.20	122.01	126.06	317887
2024-11-06	132.65	137.41	130.67	136.45	522035
2024-11-07	136.45	136.66	133.06	133.24	405003
2024-11-08	133.48	135.74	132.78	134.49	219237
2024-11-11	137.28	137.91	135.20	137.71	179948
2024-11-12	136.88	137.85	133.03	133.34	301527
2024-11-13	134.53	135.35	131.20	131.62	260972
2024-11-14	132.16	132.62	130.99	132.07	229219
2024-11-15	133.00	133.00	128.94	129.21	194415
2024-11-18	128.94	130.15	128.32	129.21	150150
2024-11-19	127.95	128.76	125.62	128.13	215484
2024-11-20	127.50	128.78	126.86	128.63	182599
2024-11-21	129.42	131.55	129.05	130.52	160339
2024-11-22	131.49	133.27	130.05	133.07	220125
2024-11-25	135.23	141.33	134.97	139.02	368182
2024-11-26	137.60	138.14	134.58	137.53	300903
2024-11-27	138.70	140.04	134.90	135.26	220459
2024-11-29	136.83	137.35	134.17	135.90	169541
2024-12-02	135.88	136.16	133.99	134.96	212377
2024-12-03	135.21	135.50	132.44	134.32	182784
2024-12-04	134.29	134.29	130.04	131.66	223860
2024-12-05	131.24	132.76	130.23	132.08	254246
2024-12-06	133.73	133.73	131.36	133.04	151073
2024-12-09	133.63	135.00	132.78	133.54	210634
2024-12-10	132.41	132.65	129.07	130.53	210396
2024-12-11	132.48	132.78	130.50	132.19	210001
2024-12-12	130.90	131.19	127.90	128.14	249782
2024-12-13	127.13	127.76	126.23	126.86	218883
2024-12-16	126.46	126.46	124.18	124.64	254899
2024-12-17	124.12	124.65	121.61	122.04	316304
2024-12-18	122.34	122.80	114.78	115.61	449260
2024-12-19	116.18	117.82	113.01	113.62	415463
2024-12-20	112.43	115.23	111.88	113.51	1751878
2024-12-23	113.26	114.06	112.49	112.97	252765
2024-12-24	112.72	113.67	112.07	113.66	109616
2024-12-26	113.00	114.24	112.40	113.96	237385
2024-12-27	112.67	113.73	111.53	112.21	246660
2024-12-30	113.12	113.62	110.93	112.19	215570
2024-12-31	113.10	113.40	112.00	112.65	364542
2025-01-02	113.39	113.95	110.86	111.16	234894
2025-01-03	110.80	111.69	110.10	111.44	264546
2025-01-06	111.44	113.58	110.72	112.11	333522
2025-01-07	112.49	112.77	109.29	109.47	249019
2025-01-08	108.74	110.08	107.97	109.93	415762
2025-01-10	108.20	109.41	107.25	109.08	513033
2025-01-13	108.99	113.31	108.20	113.09	333861
2025-01-14	113.95	115.22	113.43	114.59	291944
2025-01-15	119.70	120.00	117.15	117.57	255434
2025-01-16	117.32	118.33	116.77	117.01	277196
2025-01-17	118.46	118.99	116.11	116.76	342723
2025-01-21	117.68	119.48	117.68	118.28	250580
2025-01-22	117.25	117.98	117.01	117.77	214657
2025-01-23	117.23	119.30	116.64	117.64	240776
2025-01-24	117.13	117.98	115.71	116.75	234670
2025-01-27	116.31	119.83	115.67	118.67	246545
2025-01-28	118.12	118.27	116.52	116.79	161575
2025-01-29	116.43	117.63	115.31	115.78	181514
2025-01-30	117.81	118.70	116.28	118.32	319901
2025-01-31	117.60	118.44	115.54	115.65	276191
2025-02-03	112.75	116.36	112.75	115.32	349566
2025-02-04	115.05	116.53	115.05	116.01	330532
2025-02-05	117.09	117.13	116.00	116.93	246842
2025-02-06	117.40	118.35	116.39	116.93	265394
2025-02-07	117.05	117.13	114.80	115.62	242785
2025-02-10	116.18	117.64	115.31	116.46	360111
2025-02-11	115.82	117.38	115.51	115.67	223820
2025-02-12	113.36	113.80	111.79	112.78	279366
2025-02-13	113.48	114.56	112.57	114.27	192598
2025-02-14	115.08	116.53	114.43	116.35	310079
2025-02-18	113.00	115.22	112.57	114.45	403355
2025-02-19	111.81	114.24	111.01	112.89	373881
2025-02-20	112.26	112.77	109.51	109.84	357112
2025-02-21	111.44	111.44	107.74	108.55	422813
2025-02-24	108.63	110.25	105.57	106.65	420204
2025-02-25	107.45	110.36	105.97	109.84	533689
2025-02-26	109.99	110.56	108.51	108.77	414014
2025-02-27	107.74	109.03	106.56	106.64	295242
2025-02-28	107.10	107.52	105.29	107.00	502188
2025-03-03	107.00	108.31	104.93	105.16	568475
2025-03-04	103.83	106.63	102.35	103.91	1181029
2025-03-05	104.47	106.66	104.47	106.16	427520
2025-03-06	105.51	107.59	105.33	107.29	354692
2025-03-07	107.34	109.44	105.96	109.13	391952

Explore More About UFPI

Coins representing dividend payouts and trends

UFPI Dividend History

Discover UFP Industries 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

UFPI Stock Split History

Discover UFP Industries 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

UFPI Historical Prices

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

Web Analytics