UHAL Historical Prices

Summary

Key Stock Metrics

56.28

(April 9, 2025)

52-Week Low

79.04

(October 1, 2024)

52-Week High

79.04

(October 1, 2024)

All-Time High

56.96

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-11-04	1.73	1.75	1.73	1.73	308000
1994-11-07	1.78	1.78	1.73	1.73	234000
1994-11-08	1.70	1.76	1.70	1.73	416000
1994-11-09	1.78	1.78	1.73	1.73	40000
1994-11-10	1.78	1.78	1.73	1.78	98000
1994-11-11	1.73	1.78	1.73	1.73	28000
1994-11-14	1.73	1.78	1.73	1.73	13000
1994-11-15	1.73	1.74	1.73	1.73	51000
1994-11-16	1.73	1.78	1.72	1.73	274000
1994-11-17	1.70	1.73	1.70	1.70	285000
1994-11-18	1.70	1.75	1.70	1.70	137000
1994-11-21	1.70	1.73	1.70	1.70	61000
1994-11-22	1.70	1.75	1.70	1.70	196000
1994-11-23	1.70	1.71	1.70	1.70	182000
1994-11-25	1.70	1.70	1.70	1.70	13000
1994-11-28	1.70	1.70	1.70	1.70	224000
1994-11-29	1.70	1.70	1.70	1.70	29000
1994-11-30	1.70	1.75	1.70	1.70	125000
1994-12-01	1.70	1.75	1.70	1.75	25000
1994-12-02	1.70	1.70	1.70	1.70	17000
1994-12-05	1.70	1.70	1.70	1.70	67000
1994-12-07	1.70	1.70	1.63	1.63	115000
1994-12-08	1.63	1.70	1.63	1.63	197000
1994-12-09	1.65	1.65	1.58	1.65	62000
1994-12-12	1.68	1.68	1.66	1.68	88000
1994-12-13	1.65	1.65	1.65	1.65	6000
1994-12-14	1.63	1.70	1.63	1.70	29000
1994-12-15	1.70	1.70	1.65	1.68	80000
1994-12-16	1.70	1.73	1.66	1.73	325000
1994-12-19	1.73	1.78	1.70	1.70	121000
1994-12-20	1.70	1.70	1.70	1.70	11000
1994-12-21	1.70	1.78	1.70	1.70	43000
1994-12-22	1.78	1.78	1.71	1.75	84000
1994-12-23	1.73	1.80	1.73	1.80	171000
1994-12-27	1.80	1.80	1.70	1.80	54000
1994-12-28	1.80	1.80	1.73	1.80	14000
1994-12-29	1.73	1.80	1.73	1.73	30000
1994-12-30	1.74	1.74	1.74	1.74	2000
1995-01-03	1.75	1.80	1.75	1.76	156000
1995-01-04	1.80	1.80	1.75	1.78	42000
1995-01-05	1.83	1.90	1.79	1.90	355000
1995-01-06	1.90	1.98	1.90	1.95	315000
1995-01-09	1.98	1.98	1.90	1.95	74000
1995-01-10	1.93	1.98	1.90	1.90	25000
1995-01-11	1.98	1.98	1.90	1.98	71000
1995-01-12	1.90	1.90	1.90	1.90	2000
1995-01-13	1.93	1.98	1.90	1.90	75000
1995-01-16	1.95	1.98	1.94	1.98	33000
1995-01-17	1.93	1.96	1.93	1.93	242000
1995-01-18	1.94	1.94	1.94	1.94	7000
1995-01-19	1.93	1.93	1.93	1.93	23000
1995-01-20	1.98	2.00	1.93	1.93	278000
1995-01-23	2.00	2.13	1.95	2.13	727000
1995-01-24	2.18	2.25	2.15	2.25	285000
1995-01-25	2.25	2.25	2.18	2.20	199000
1995-01-26	2.20	2.25	2.08	2.08	93000
1995-01-27	2.10	2.10	1.98	1.98	192000
1995-01-30	1.98	2.03	1.98	2.03	73000
1995-01-31	2.05	2.05	1.98	1.98	75000
1995-02-01	1.98	2.05	1.98	1.98	14000
1995-02-02	1.98	2.00	1.98	1.98	15000
1995-02-03	1.98	2.05	1.98	2.05	34000
1995-02-06	2.10	2.25	2.08	2.15	302000
1995-02-07	2.20	2.20	2.10	2.20	133000
1995-02-08	2.20	2.20	2.08	2.08	115000
1995-02-09	2.08	2.15	2.05	2.05	32000
1995-02-10	2.06	2.15	2.05	2.05	46000
1995-02-13	2.10	2.15	2.03	2.03	12000
1995-02-14	2.03	2.15	2.03	2.15	186000
1995-02-15	2.15	2.15	2.05	2.05	75000
1995-02-16	2.15	2.15	2.05	2.06	50000
1995-02-17	2.15	2.15	2.05	2.09	73000
1995-02-21	2.05	2.05	2.05	2.05	10000
1995-02-22	2.15	2.15	1.90	2.00	59000
1995-02-23	2.00	2.15	2.00	2.05	183000
1995-02-24	2.05	2.06	2.05	2.06	73000
1995-02-27	2.05	2.10	1.90	1.90	610000
1995-02-28	2.00	2.00	1.88	1.93	83000
1995-03-01	1.85	1.88	1.79	1.85	234000
1995-03-02	1.80	1.88	1.80	1.88	110000
1995-03-03	1.88	1.95	1.84	1.93	173000
1995-03-06	1.95	1.95	1.95	1.95	42000
1995-03-07	1.90	2.00	1.90	1.95	98000
1995-03-08	1.95	1.95	1.95	1.95	145000
1995-03-09	2.00	2.00	1.95	1.95	107000
1995-03-10	1.95	1.99	1.95	1.99	50000
1995-03-13	1.99	1.99	1.95	1.95	364000
1995-03-14	1.95	1.96	1.95	1.95	60000
1995-03-15	1.98	2.00	1.95	2.00	37000
1995-03-16	1.95	2.00	1.95	1.98	3751000
1995-03-17	1.98	2.03	1.98	2.02	470000
1995-03-20	2.03	2.10	2.00	2.08	318000
1995-03-21	2.03	2.13	2.03	2.10	168000
1995-03-22	2.10	2.18	2.05	2.14	349000
1995-03-23	2.18	2.18	2.08	2.08	222000
1995-03-24	2.08	2.15	2.08	2.13	114000
1995-03-27	2.08	2.15	2.08	2.15	48000
1995-03-28	2.08	2.18	2.08	2.18	278000
1995-03-29	2.18	2.20	2.10	2.20	315000
1995-03-30	2.13	2.15	2.10	2.15	82000
1995-03-31	2.13	2.18	2.10	2.14	254000
1995-04-03	2.18	2.20	2.13	2.19	267000
1995-04-04	2.19	2.23	2.13	2.19	13000
1995-04-05	2.19	2.23	2.13	2.19	177000
1995-04-06	2.13	2.25	2.13	2.13	9000
1995-04-07	2.13	2.25	2.13	2.25	31000
1995-04-10	2.13	2.25	2.13	2.20	185000
1995-04-11	2.28	2.33	2.20	2.29	507000
1995-04-12	2.35	2.38	2.25	2.25	111000
1995-04-13	2.25	2.35	2.25	2.30	208000
1995-04-17	2.30	2.35	2.25	2.30	130000
1995-04-18	2.25	2.35	2.25	2.35	4000
1995-04-19	2.35	2.35	2.25	2.30	529000
1995-04-20	2.35	2.35	2.25	2.25	78000
1995-04-21	2.25	2.33	2.25	2.33	250000
1995-04-24	2.38	2.38	2.25	2.38	27000
1995-04-25	2.30	2.38	2.26	2.33	259000
1995-04-26	2.25	2.25	2.25	2.25	3000
1995-04-27	2.25	2.35	2.25	2.30	165000
1995-04-28	2.25	2.31	2.25	2.31	93000
1995-05-01	2.35	2.35	2.25	2.25	14000
1995-05-02	2.25	2.35	2.25	2.28	189000
1995-05-03	2.25	2.25	2.15	2.25	177000
1995-05-04	2.20	2.28	2.15	2.28	37000
1995-05-05	2.20	2.28	2.15	2.15	113000
1995-05-08	2.20	2.21	2.18	2.21	74000
1995-05-09	2.23	2.28	2.23	2.28	5000
1995-05-10	2.15	2.15	2.15	2.15	9000
1995-05-11	2.15	2.20	2.15	2.15	105000
1995-05-12	2.15	2.25	2.15	2.20	113000
1995-05-15	2.15	2.20	2.15	2.15	104000
1995-05-16	2.13	2.23	2.13	2.19	74000
1995-05-17	2.13	2.18	2.13	2.18	10000
1995-05-18	2.23	2.23	2.13	2.15	20000
1995-05-19	2.15	2.20	2.15	2.20	71000
1995-05-22	2.13	2.13	2.13	2.13	6000
1995-05-23	2.13	2.21	2.13	2.21	915000
1995-05-24	2.13	2.20	2.08	2.08	62000
1995-05-25	2.03	2.10	1.98	2.00	60000
1995-05-26	2.00	2.10	2.00	2.00	133000
1995-05-30	2.00	2.10	2.00	2.10	40000
1995-05-31	2.10	2.15	2.10	2.10	70000
1995-06-01	2.18	2.18	2.18	2.18	4000
1995-06-02	2.14	2.20	2.14	2.20	50000
1995-06-05	2.08	2.20	2.08	2.20	192000
1995-06-06	2.20	2.20	2.13	2.15	114000
1995-06-07	2.20	2.20	2.15	2.20	93000
1995-06-08	2.23	2.23	2.10	2.20	39000
1995-06-09	2.20	2.20	2.13	2.20	148000
1995-06-12	2.18	2.23	2.18	2.20	236000
1995-06-13	2.13	2.20	2.13	2.15	45000
1995-06-14	2.21	2.23	2.13	2.20	869000
1995-06-15	2.20	2.23	2.13	2.16	87000
1995-06-16	2.15	2.20	2.10	2.18	109000
1995-06-19	2.16	2.16	2.10	2.10	248000
1995-06-20	2.10	2.10	2.08	2.08	20000
1995-06-21	2.05	2.10	2.00	2.08	107000
1995-06-22	2.00	2.05	2.00	2.05	9000
1995-06-23	2.00	2.10	2.00	2.08	74000
1995-06-27	2.00	2.10	2.00	2.10	10000
1995-06-28	2.10	2.10	2.00	2.08	58000
1995-06-29	1.95	2.08	1.95	2.08	27000
1995-06-30	1.98	2.08	1.95	1.95	195000
1995-07-03	1.95	1.96	1.90	1.90	76000
1995-07-05	1.88	1.98	1.85	1.98	75000
1995-07-06	1.85	1.97	1.85	1.91	86000
1995-07-07	1.93	1.93	1.85	1.91	141000
1995-07-10	1.88	1.90	1.88	1.90	11000
1995-07-11	1.88	1.93	1.88	1.93	70000
1995-07-12	1.88	1.88	1.88	1.88	16000
1995-07-13	1.88	1.93	1.88	1.93	33000
1995-07-14	1.88	1.93	1.88	1.88	245000
1995-07-17	1.88	1.90	1.88	1.88	267000
1995-07-18	1.88	1.90	1.80	1.83	157000
1995-07-19	1.88	1.88	1.78	1.88	174000
1995-07-20	1.75	1.81	1.75	1.78	93000
1995-07-21	1.75	1.80	1.75	1.80	2000
1995-07-24	1.88	1.88	1.75	1.75	45000
1995-07-25	1.75	1.80	1.75	1.80	46000
1995-07-26	1.70	1.75	1.70	1.70	89000
1995-07-27	1.70	1.80	1.70	1.75	60000
1995-07-28	1.75	1.75	1.68	1.68	11000
1995-07-31	1.70	1.79	1.68	1.68	43000
1995-08-01	1.75	1.80	1.75	1.80	89000
1995-08-02	1.75	1.75	1.75	1.75	6000
1995-08-03	1.80	1.80	1.75	1.75	7000
1995-08-04	1.80	1.88	1.78	1.88	84000
1995-08-07	1.80	1.80	1.80	1.80	21000
1995-08-08	1.78	1.80	1.70	1.73	316000
1995-08-09	1.75	1.75	1.70	1.70	53000
1995-08-10	1.70	1.73	1.70	1.70	132000
1995-08-11	1.70	1.73	1.65	1.73	99000
1995-08-14	1.65	1.70	1.60	1.61	221000
1995-08-15	1.65	1.65	1.50	1.50	174000
1995-08-16	1.48	1.63	1.48	1.63	241000
1995-08-17	1.63	1.63	1.63	1.63	48000
1995-08-21	1.63	1.65	1.58	1.58	251000
1995-08-22	1.58	1.65	1.58	1.61	148000
1995-08-23	1.60	1.65	1.58	1.60	187000
1995-08-24	1.58	1.65	1.58	1.64	17000
1995-08-25	1.65	1.65	1.65	1.65	537000
1995-08-28	1.55	1.60	1.55	1.55	389000
1995-08-29	1.63	1.63	1.55	1.55	18000
1995-08-30	1.53	1.55	1.53	1.53	278000
1995-08-31	1.63	1.63	1.53	1.53	129000
1995-09-01	1.65	1.65	1.55	1.55	53000
1995-09-05	1.60	1.65	1.60	1.65	29000
1995-09-06	1.68	1.75	1.68	1.70	135000
1995-09-07	1.70	1.75	1.70	1.73	54000
1995-09-08	1.80	1.80	1.73	1.78	205000
1995-09-11	1.80	1.83	1.73	1.73	23000
1995-09-12	1.80	1.80	1.78	1.78	21000
1995-09-13	1.75	1.75	1.75	1.75	7000
1995-09-14	1.78	1.85	1.75	1.83	554000
1995-09-15	1.75	1.83	1.75	1.83	158000
1995-09-18	1.75	1.80	1.75	1.78	205000
1995-09-19	1.75	1.75	1.73	1.73	4000
1995-09-20	1.78	1.78	1.73	1.75	99000
1995-09-21	1.76	1.76	1.73	1.73	115000
1995-09-22	1.70	1.75	1.70	1.70	21000
1995-09-25	1.78	1.78	1.70	1.78	54000
1995-09-26	1.73	1.75	1.68	1.70	349000
1995-09-27	1.68	1.68	1.68	1.68	22000
1995-09-28	1.70	1.70	1.70	1.70	1000
1995-09-29	1.78	1.78	1.78	1.78	1000
1995-10-02	1.68	1.74	1.68	1.70	188000
1995-10-03	1.78	1.78	1.70	1.78	28000
1995-10-04	1.69	1.70	1.69	1.70	236000
1995-10-05	1.68	1.78	1.68	1.70	22000
1995-10-06	1.68	1.68	1.68	1.68	35000
1995-10-09	1.68	1.73	1.68	1.69	235000
1995-10-10	1.65	1.70	1.65	1.65	40000
1995-10-11	1.66	1.73	1.65	1.73	52000
1995-10-12	1.73	1.74	1.70	1.70	494000
1995-10-13	1.75	1.75	1.70	1.70	16000
1995-10-16	1.75	1.75	1.75	1.75	11000
1995-10-17	1.70	1.75	1.70	1.75	17000
1995-10-18	1.75	1.75	1.75	1.75	1000
1995-10-20	1.75	1.80	1.75	1.80	7000
1995-10-24	1.78	1.78	1.78	1.78	3000
1995-10-25	1.73	1.75	1.73	1.75	28000
1995-10-26	1.78	1.91	1.78	1.81	776000
1995-10-27	1.78	1.78	1.78	1.78	37000
1995-10-30	1.85	1.88	1.81	1.88	17000
1995-10-31	1.75	1.78	1.75	1.78	91000
1995-11-01	1.75	1.75	1.68	1.73	365000
1995-11-02	1.73	1.73	1.73	1.73	10000
1995-11-03	1.70	1.73	1.70	1.73	81000
1995-11-06	1.78	1.78	1.78	1.78	7000
1995-11-07	1.83	1.83	1.76	1.76	22000
1995-11-08	1.80	1.84	1.80	1.84	201000
1995-11-09	1.95	1.95	1.95	1.95	6000
1995-11-10	1.90	1.90	1.90	1.90	20000
1995-11-13	1.85	1.85	1.85	1.85	1000
1995-11-14	1.88	1.93	1.85	1.85	10000
1995-11-16	1.85	1.95	1.85	1.85	30000
1995-11-17	1.98	2.05	1.93	2.03	1334000
1995-11-20	1.93	2.03	1.93	2.03	233000
1995-11-21	2.03	2.03	1.93	2.03	115000
1995-11-22	2.03	2.03	1.90	2.03	257000
1995-11-24	2.03	2.03	1.96	1.96	37000
1995-11-27	2.03	2.03	1.90	2.00	298000
1995-11-28	2.01	2.03	1.90	1.90	114000
1995-11-29	2.03	2.03	2.03	2.03	10000
1995-11-30	2.03	2.03	1.93	1.98	972000
1995-12-01	1.93	2.03	1.93	2.00	44000
1995-12-04	1.98	2.00	1.93	1.95	710000
1995-12-05	2.00	2.00	1.93	1.98	26000
1995-12-06	2.03	2.03	1.95	2.03	25000
1995-12-07	2.05	2.05	1.93	1.98	207000
1995-12-08	1.95	2.03	1.95	2.03	24000
1995-12-11	1.98	2.03	1.93	1.93	31000
1995-12-12	2.03	2.03	1.93	2.03	327000
1995-12-13	1.95	2.05	1.95	2.05	28000
1995-12-14	2.05	2.05	2.05	2.05	3000
1995-12-15	2.05	2.06	2.00	2.03	124000
1995-12-18	2.01	2.10	2.00	2.05	114000
1995-12-19	2.05	2.05	2.03	2.04	11000
1995-12-20	2.05	2.05	2.03	2.05	74000
1995-12-21	2.05	2.08	2.00	2.00	61000
1995-12-22	2.00	2.10	2.00	2.10	34000
1995-12-26	2.06	2.10	2.00	2.10	13000
1995-12-27	2.10	2.10	2.10	2.10	2000
1995-12-28	2.06	2.10	2.04	2.10	406000
1995-12-29	2.05	2.10	2.05	2.10	3000
1996-01-02	2.04	2.10	2.00	2.00	30000
1996-01-03	2.10	2.10	2.04	2.10	1107000
1996-01-04	2.10	2.10	2.10	2.10	512000
1996-01-05	2.10	2.10	2.05	2.10	21000
1996-01-09	2.03	2.10	2.03	2.04	178000
1996-01-10	2.00	2.05	2.00	2.00	74000
1996-01-11	1.95	2.05	1.95	2.05	8000
1996-01-12	2.05	2.05	2.05	2.05	2000
1996-01-15	1.95	2.00	1.93	1.98	106000
1996-01-16	1.90	1.98	1.83	1.83	54000
1996-01-17	1.88	1.95	1.83	1.83	44000
1996-01-18	1.83	1.95	1.83	1.95	10000
1996-01-19	1.90	1.90	1.83	1.83	8000
1996-01-22	1.80	1.80	1.80	1.80	6000
1996-01-23	1.95	1.95	1.80	1.80	16000
1996-01-24	1.80	1.80	1.80	1.80	1000
1996-01-25	1.90	1.90	1.90	1.90	5000
1996-01-29	1.85	1.88	1.85	1.88	28000
1996-01-30	1.90	1.93	1.90	1.93	33000
1996-01-31	1.83	1.93	1.83	1.93	78000
1996-02-01	1.88	1.93	1.88	1.93	20000
1996-02-02	1.85	1.85	1.85	1.85	1000
1996-02-06	1.91	1.95	1.90	1.90	26000
1996-02-07	1.95	1.95	1.93	1.93	13000
1996-02-08	1.90	1.95	1.90	1.95	40000
1996-02-09	1.95	1.95	1.90	1.95	56000
1996-02-12	1.90	1.94	1.90	1.90	70000
1996-02-13	1.90	1.93	1.88	1.93	103000
1996-02-14	1.93	1.93	1.93	1.93	10000
1996-02-15	1.88	1.93	1.85	1.88	666000
1996-02-16	1.85	1.88	1.85	1.85	7133000
1996-02-20	1.80	1.88	1.80	1.86	62000
1996-02-21	1.86	1.88	1.85	1.85	12000
1996-02-22	1.85	1.88	1.85	1.85	40000
1996-02-23	1.84	1.85	1.80	1.83	48000
1996-02-26	1.80	1.83	1.80	1.80	30000
1996-02-28	1.80	1.80	1.75	1.75	18000
1996-02-29	1.70	1.80	1.70	1.80	20000
1996-03-01	1.83	1.83	1.83	1.83	3000
1996-03-04	1.70	1.83	1.70	1.83	14000
1996-03-05	1.83	1.83	1.79	1.83	75000
1996-03-06	1.85	1.85	1.73	1.80	14000
1996-03-07	1.85	1.85	1.83	1.85	50000
1996-03-08	1.73	1.85	1.73	1.83	38000
1996-03-11	1.83	1.90	1.73	1.90	221000
1996-03-12	1.86	1.90	1.83	1.90	52000
1996-03-13	1.93	1.98	1.90	1.93	77000
1996-03-14	1.98	2.05	1.98	2.03	72000
1996-03-15	2.05	2.05	1.93	1.98	52000
1996-03-18	2.05	2.13	2.00	2.03	227000
1996-03-19	2.05	2.10	2.05	2.05	89000
1996-03-20	2.10	2.20	2.06	2.20	515000
1996-03-21	2.25	2.25	2.15	2.25	138000
1996-03-22	2.25	2.38	2.20	2.33	861000
1996-03-25	2.38	2.38	2.31	2.31	309000
1996-03-26	2.40	2.53	2.35	2.45	464000
1996-03-27	2.50	2.55	2.49	2.50	299000
1996-03-28	2.50	2.55	2.43	2.43	307000
1996-03-29	2.43	2.50	2.43	2.43	33000
1996-04-02	2.43	2.45	2.33	2.34	113000
1996-04-03	2.28	2.35	2.25	2.31	152000
1996-04-04	2.30	2.30	2.25	2.26	55000
1996-04-08	2.25	2.30	2.23	2.30	61000
1996-04-09	2.20	2.28	2.20	2.25	181000
1996-04-10	2.25	2.25	2.03	2.03	398000
1996-04-11	2.10	2.10	1.95	1.99	65000
1996-04-12	2.05	2.05	2.00	2.00	14000
1996-04-15	2.05	2.05	1.95	2.00	118000
1996-04-16	2.05	2.05	1.95	1.96	115000
1996-04-17	2.10	2.10	2.10	2.10	3000
1996-04-18	1.98	2.10	1.98	2.10	40000
1996-04-19	2.10	2.15	2.05	2.15	162000
1996-04-22	2.15	2.15	2.10	2.15	36000
1996-04-23	2.15	2.18	2.05	2.18	63000
1996-04-24	2.18	2.25	2.13	2.21	212000
1996-04-25	2.25	2.28	2.25	2.28	27000
1996-04-26	2.28	2.28	2.19	2.19	12000
1996-04-29	2.28	2.28	2.18	2.18	40000
1996-04-30	2.25	2.25	2.20	2.20	68000
1996-05-01	2.25	2.30	2.25	2.28	99000
1996-05-02	2.30	2.33	2.30	2.33	37000
1996-05-03	2.33	2.33	2.20	2.28	93000
1996-05-06	2.33	2.33	2.28	2.33	20000
1996-05-07	2.23	2.33	2.23	2.33	27000
1996-05-09	2.33	2.33	2.24	2.24	86000
1996-05-13	2.33	2.34	2.25	2.30	356000
1996-05-14	2.33	2.33	2.30	2.33	224000
1996-05-15	2.33	2.34	2.30	2.32	176000
1996-05-16	2.30	2.34	2.28	2.34	48000
1996-05-17	2.34	2.34	2.29	2.29	27000
1996-05-20	2.33	2.33	2.25	2.33	260000
1996-05-21	2.33	2.33	2.20	2.24	92000
1996-05-22	2.20	2.25	2.15	2.19	211000
1996-05-23	2.15	2.20	2.10	2.16	189000
1996-05-24	2.19	2.23	2.11	2.23	549000
1996-05-28	2.23	2.28	2.15	2.28	133000
1996-05-29	2.16	2.28	2.16	2.23	26000
1996-05-31	2.18	2.25	2.18	2.18	20000
1996-06-03	2.18	2.25	2.18	2.20	41000
1996-06-04	2.18	2.23	2.18	2.20	29000
1996-06-05	2.15	2.23	2.13	2.14	308000
1996-06-06	2.13	2.23	2.13	2.20	113000
1996-06-07	2.20	2.20	2.20	2.20	24000
1996-06-10	2.23	2.23	2.15	2.20	84000
1996-06-11	2.15	2.24	2.15	2.15	74000
1996-06-12	2.15	2.21	2.15	2.21	48000
1996-06-14	2.21	2.23	2.18	2.18	110000
1996-06-17	2.18	2.25	2.18	2.25	15000
1996-06-18	2.15	2.23	2.15	2.15	32000
1996-06-19	2.15	2.19	2.15	2.16	56000
1996-06-20	2.15	2.23	2.15	2.19	79000
1996-06-21	2.23	2.23	2.15	2.18	976000
1996-06-24	2.21	2.25	2.20	2.23	140000
1996-06-25	2.25	2.25	2.18	2.25	25000
1996-06-26	2.21	2.25	2.18	2.20	120000
1996-06-27	2.18	2.23	2.18	2.23	502000
1996-06-28	2.25	2.83	2.25	2.83	1202000
1996-07-01	2.64	2.73	2.48	2.53	1488000
1996-07-02	2.53	2.63	2.53	2.53	311000
1996-07-03	2.53	2.59	2.53	2.53	210000
1996-07-05	2.48	2.48	2.48	2.48	15000
1996-07-08	2.43	2.55	2.43	2.55	84000
1996-07-09	2.43	2.55	2.43	2.45	416000
1996-07-10	2.45	2.56	2.45	2.53	338000
1996-07-11	2.51	2.63	2.50	2.61	318000
1996-07-12	2.50	2.65	2.50	2.58	312000
1996-07-15	2.55	2.61	2.40	2.45	397000
1996-07-16	2.40	2.50	2.15	2.15	346000
1996-07-17	2.30	2.38	2.25	2.35	92000
1996-07-18	2.25	2.38	2.25	2.38	479000
1996-07-19	2.23	2.35	2.23	2.35	60000
1996-07-22	2.38	2.38	2.25	2.34	37000
1996-07-23	2.38	2.45	2.28	2.45	148000
1996-07-24	2.33	2.53	2.30	2.50	334000
1996-07-25	2.40	2.55	2.40	2.55	248000
1996-07-26	2.48	2.65	2.48	2.50	633000
1996-07-29	2.50	2.63	2.50	2.63	100000
1996-07-30	2.50	2.63	2.50	2.56	299000
1996-07-31	2.63	2.64	2.59	2.61	387000
1996-08-01	2.55	2.64	2.55	2.61	176000
1996-08-02	2.64	2.65	2.60	2.60	190000
1996-08-05	2.60	2.66	2.60	2.60	305000
1996-08-06	2.65	2.65	2.60	2.64	157000
1996-08-07	2.60	2.68	2.60	2.63	239000
1996-08-08	2.60	2.68	2.60	2.65	95000
1996-08-09	2.66	2.78	2.60	2.78	1664000
1996-08-12	2.75	2.93	2.75	2.88	864000
1996-08-13	2.93	2.98	2.85	2.90	514000
1996-08-14	2.90	2.98	2.75	2.75	352000
1996-08-15	2.75	2.85	2.75	2.85	131000
1996-08-16	2.85	2.88	2.79	2.88	92000
1996-08-19	2.79	2.93	2.79	2.93	232000
1996-08-20	2.93	3.23	2.93	3.20	1045000
1996-08-21	3.23	3.23	3.13	3.21	837000
1996-08-22	3.15	3.23	3.15	3.21	84000
1996-08-23	3.18	3.25	3.18	3.18	545000
1996-08-26	3.25	3.25	3.18	3.25	307000
1996-08-27	3.25	3.28	3.19	3.25	134000
1996-08-28	3.20	3.30	3.20	3.30	394000
1996-08-29	3.30	3.30	3.05	3.06	277000
1996-08-30	3.15	3.15	3.00	3.08	99000
1996-09-03	3.10	3.10	3.00	3.00	76000
1996-09-04	3.00	3.13	3.00	3.05	157000
1996-09-05	3.08	3.08	2.90	2.95	344000
1996-09-06	2.90	2.90	2.85	2.88	128000
1996-09-09	2.93	3.18	2.88	3.18	718000
1996-09-10	3.25	3.30	3.15	3.30	147000
1996-09-11	3.23	3.28	3.23	3.28	149000
1996-09-12	3.33	3.33	3.23	3.33	43000
1996-09-13	3.25	3.33	3.25	3.33	89000
1996-09-16	3.40	3.40	3.25	3.25	36000
1996-09-17	3.40	3.75	3.29	3.70	1240000
1996-09-18	3.75	4.00	3.65	3.73	1479000
1996-09-19	3.70	3.80	3.65	3.73	131000
1996-09-20	3.70	3.83	3.70	3.75	229000
1996-09-23	3.83	4.05	3.75	4.00	1008000
1996-09-24	4.15	4.33	4.03	4.10	960000
1996-09-25	4.10	4.15	4.00	4.05	211000
1996-09-26	4.00	4.10	3.95	4.00	224000
1996-09-27	4.03	4.03	3.93	3.93	90000
1996-09-30	4.00	4.05	3.93	3.99	368000
1996-10-01	4.00	4.23	3.98	4.09	1201000
1996-10-02	4.03	4.13	4.00	4.04	497000
1996-10-03	4.00	4.00	3.85	3.85	722000
1996-10-04	3.93	3.93	3.85	3.93	93000
1996-10-07	3.93	3.93	3.85	3.86	71000
1996-10-08	3.85	3.93	3.85	3.86	355000
1996-10-09	3.89	3.93	3.85	3.85	169000
1996-10-10	3.85	3.90	3.85	3.85	227000
1996-10-11	3.88	3.90	3.85	3.90	174000
1996-10-14	3.85	3.90	3.85	3.85	137000
1996-10-15	3.90	3.90	3.85	3.90	123000
1996-10-16	3.95	3.95	3.85	3.89	164000
1996-10-17	3.87	3.93	3.87	3.93	9000
1996-10-18	3.85	3.93	3.65	3.65	425000
1996-10-21	3.65	3.75	3.50	3.58	363000
1996-10-22	3.50	3.58	3.50	3.50	111000
1996-10-23	3.50	3.55	3.43	3.43	125000
1996-10-24	3.43	3.55	3.43	3.43	111000
1996-10-25	3.43	3.55	3.43	3.43	84000
1996-10-28	3.48	3.55	3.43	3.50	246000
1996-10-29	3.50	3.50	3.40	3.40	23000
1996-10-30	3.40	3.53	3.40	3.45	432000
1996-10-31	3.53	3.58	3.45	3.50	333000
1996-11-01	3.50	3.70	3.50	3.60	116000
1996-11-04	3.56	3.70	3.56	3.59	302000
1996-11-05	3.56	3.70	3.55	3.60	70000
1996-11-06	3.70	3.70	3.56	3.68	129000
1996-11-07	3.56	3.68	3.56	3.58	54000
1996-11-08	3.55	3.61	3.55	3.59	25000
1996-11-11	3.55	3.68	3.55	3.59	93000
1996-11-12	3.68	3.70	3.58	3.63	254000
1996-11-13	3.70	3.70	3.55	3.60	25000
1996-11-14	3.60	3.70	3.60	3.65	173000
1996-11-15	3.70	3.70	3.63	3.63	12000
1996-11-18	3.70	3.70	3.63	3.70	32000
1996-11-19	3.70	3.70	3.63	3.70	48000
1996-11-20	3.70	3.70	3.63	3.70	87000
1996-11-21	3.63	3.70	3.63	3.63	25000
1996-11-22	3.63	3.93	3.63	3.90	285000
1996-11-25	3.95	4.20	3.88	4.15	543000
1996-11-26	4.15	4.53	4.10	4.43	1242000
1996-11-27	4.30	4.93	4.29	4.85	1349000
1996-11-29	4.85	4.85	4.73	4.73	26000
1996-12-02	4.73	4.75	4.28	4.28	1199000
1996-12-03	4.25	4.38	4.23	4.25	896000
1996-12-04	4.38	4.38	4.28	4.35	224000
1996-12-05	4.35	4.35	4.28	4.35	326000
1996-12-06	4.30	4.45	4.20	4.35	513000
1996-12-09	4.20	4.35	4.08	4.20	618000
1996-12-10	4.30	4.33	4.03	4.21	642000
1996-12-11	4.15	4.15	3.88	4.08	515000
1996-12-12	3.93	3.93	3.63	3.78	1004000
1996-12-13	3.53	3.55	3.40	3.46	20153000
1996-12-16	3.50	3.50	3.35	3.40	3515000
1996-12-17	3.40	3.45	3.38	3.38	1007000
1996-12-18	3.41	3.55	3.38	3.45	853000
1996-12-19	3.49	3.50	3.43	3.46	571000
1996-12-20	3.40	3.46	3.38	3.40	1008000
1996-12-23	3.41	3.41	3.35	3.35	623000
1996-12-24	3.35	3.45	3.35	3.42	156000
1996-12-26	3.39	3.48	3.38	3.43	148000
1996-12-27	3.43	3.50	3.43	3.48	184000
1996-12-30	3.50	3.50	3.43	3.50	92000
1996-12-31	3.43	3.50	3.40	3.50	513000
1997-01-02	3.43	3.50	3.43	3.45	530000
1997-01-03	3.50	3.50	3.40	3.45	223000
1997-01-06	3.40	3.45	3.39	3.41	2092000
1997-01-07	3.41	3.45	3.41	3.43	185000
1997-01-08	3.41	3.45	3.41	3.43	305000
1997-01-09	3.45	3.45	3.41	3.43	692000
1997-01-10	3.40	3.58	3.40	3.43	3504000
1997-01-13	3.45	3.50	3.40	3.46	290000
1997-01-14	3.50	3.63	3.50	3.63	2280000
1997-01-15	3.63	3.65	3.58	3.61	1035000
1997-01-16	3.58	3.65	3.58	3.60	374000
1997-01-17	3.58	3.63	3.58	3.60	898000
1997-01-20	3.59	3.65	3.59	3.65	157000
1997-01-21	3.60	3.88	3.60	3.80	1188000
1997-01-22	3.90	4.00	3.83	3.85	715000
1997-01-23	3.90	3.93	3.83	3.85	974000
1997-01-24	3.78	3.83	3.73	3.77	209000
1997-01-27	3.73	3.80	3.73	3.80	26000
1997-01-28	3.83	3.83	3.75	3.78	223000
1997-01-29	3.75	3.80	3.73	3.78	219000
1997-01-30	3.73	3.79	3.73	3.76	350000
1997-01-31	3.78	3.78	3.70	3.70	465000
1997-02-03	3.70	3.76	3.70	3.70	77000
1997-02-04	3.71	3.76	3.68	3.68	278000
1997-02-05	3.76	3.76	3.68	3.76	548000
1997-02-06	3.75	3.75	3.68	3.75	102000
1997-02-07	3.68	3.75	3.68	3.75	76000
1997-02-10	3.73	3.73	3.53	3.60	915000
1997-02-11	3.53	3.55	3.50	3.51	244000
1997-02-12	3.50	3.50	3.45	3.48	246000
1997-02-13	3.49	3.53	3.48	3.48	1224000
1997-02-14	3.48	3.55	3.48	3.55	30000
1997-02-18	3.48	3.50	3.46	3.46	334000
1997-02-19	3.50	3.55	3.48	3.50	184000
1997-02-20	3.40	3.40	2.43	2.81	5256000
1997-02-21	2.85	2.98	2.83	2.98	1611000
1997-02-24	2.98	2.98	2.83	2.86	405000
1997-02-25	2.90	2.98	2.85	2.86	794000
1997-02-26	2.98	2.98	2.83	2.83	241000
1997-02-27	2.83	2.98	2.68	2.70	279000
1997-02-28	2.79	2.79	2.62	2.73	413000
1997-03-03	2.73	2.80	2.63	2.73	396000
1997-03-04	2.80	2.80	2.53	2.55	728000
1997-03-05	2.53	2.60	2.50	2.53	457000
1997-03-06	2.56	2.60	2.50	2.58	251000
1997-03-07	2.61	2.76	2.59	2.76	344000
1997-03-10	2.78	2.79	2.63	2.69	646000
1997-03-11	2.69	2.69	2.56	2.64	847000
1997-03-12	2.61	2.68	2.60	2.61	155000
1997-03-13	2.60	2.65	2.55	2.55	72000
1997-03-14	2.50	2.59	2.50	2.54	76000
1997-03-17	2.53	2.65	2.50	2.50	77000
1997-03-18	2.65	2.65	2.45	2.45	653000
1997-03-19	2.50	2.58	2.49	2.50	272000
1997-03-20	2.45	2.60	2.45	2.50	156000
1997-03-21	2.60	2.60	2.45	2.45	96000
1997-03-24	2.45	2.60	2.45	2.60	100000
1997-03-25	2.48	2.60	2.48	2.50	32000
1997-03-26	2.63	2.63	2.53	2.63	137000
1997-03-27	2.53	2.65	2.53	2.61	83000
1997-03-31	2.54	2.68	2.53	2.55	365000
1997-04-01	2.55	2.55	2.43	2.48	135000
1997-04-02	2.43	2.48	2.43	2.44	105000
1997-04-03	2.43	2.45	2.43	2.45	71000
1997-04-04	2.50	2.50	2.43	2.46	48000
1997-04-07	2.45	2.54	2.41	2.41	214000
1997-04-08	2.45	2.55	2.45	2.51	114000
1997-04-09	2.55	2.55	2.45	2.49	95000
1997-04-10	2.45	2.50	2.45	2.50	112000
1997-04-11	2.43	2.50	2.40	2.50	279000
1997-04-14	2.40	2.50	2.35	2.35	68000
1997-04-15	2.50	2.50	2.41	2.41	838000
1997-04-16	2.45	2.48	2.40	2.40	27000
1997-04-17	2.40	2.45	2.39	2.43	144000
1997-04-18	2.44	2.44	2.39	2.44	563000
1997-04-21	2.40	2.44	2.39	2.44	152000
1997-04-22	2.44	2.44	2.40	2.44	66000
1997-04-23	2.40	2.48	2.40	2.43	715000
1997-04-24	2.43	2.50	2.43	2.46	218000
1997-04-25	2.50	2.50	2.43	2.48	182000
1997-04-28	2.50	2.51	2.43	2.43	189000
1997-04-29	2.40	2.46	2.40	2.43	167000
1997-04-30	2.45	2.48	2.40	2.48	43000
1997-05-01	2.48	2.50	2.43	2.44	643000
1997-05-02	2.44	2.50	2.43	2.44	537000
1997-05-05	2.43	2.58	2.43	2.58	250000
1997-05-06	2.58	2.58	2.45	2.50	362000
1997-05-07	2.55	2.63	2.50	2.63	516000
1997-05-08	2.63	2.63	2.50	2.60	363000
1997-05-09	2.54	2.60	2.45	2.45	253000
1997-05-12	2.44	2.50	2.40	2.40	64000
1997-05-13	2.40	2.53	2.40	2.53	83000
1997-05-14	2.53	2.58	2.50	2.58	153000
1997-05-15	2.58	2.58	2.54	2.58	24000
1997-05-16	2.58	2.65	2.55	2.61	148000
1997-05-19	2.65	2.90	2.61	2.85	698000
1997-05-20	2.78	2.95	2.75	2.95	206000
1997-05-21	2.93	3.03	2.90	2.93	427000
1997-05-22	2.90	2.98	2.85	2.96	71000
1997-05-23	2.95	2.99	2.85	2.95	237000
1997-05-27	2.94	2.94	2.71	2.75	309000
1997-05-28	2.75	2.80	2.65	2.73	406000
1997-05-29	2.75	2.75	2.70	2.73	49000
1997-05-30	2.65	2.78	2.65	2.75	151000
1997-06-02	2.78	2.91	2.75	2.89	1313000
1997-06-03	2.88	2.88	2.80	2.83	295000
1997-06-04	2.86	2.86	2.78	2.80	472000
1997-06-05	2.83	2.84	2.78	2.81	125000
1997-06-06	2.81	2.81	2.70	2.71	543000
1997-06-09	2.70	2.75	2.65	2.71	911000
1997-06-10	2.75	2.78	2.70	2.76	634000
1997-06-11	2.76	2.76	2.71	2.75	451000
1997-06-12	2.75	3.18	2.70	3.08	1420000
1997-06-13	3.19	3.28	3.14	3.20	1320000
1997-06-16	3.20	3.20	2.99	3.00	1269000
1997-06-17	3.00	3.03	2.95	3.03	582000
1997-06-18	3.03	3.03	3.00	3.00	450000
1997-06-19	3.03	3.03	2.98	3.00	643000
1997-06-20	3.00	3.01	2.84	2.90	535000
1997-06-23	2.90	2.90	2.84	2.90	308000
1997-06-24	2.93	3.04	2.93	3.04	509000
1997-06-25	3.04	3.08	3.00	3.08	451000
1997-06-26	3.03	3.13	3.03	3.08	947000
1997-06-27	3.10	3.10	2.80	3.03	937000
1997-06-30	3.00	3.05	2.98	3.01	496000
1997-07-01	3.01	3.06	3.01	3.03	526000
1997-07-02	3.01	3.06	3.01	3.03	143000
1997-07-03	3.05	3.10	3.04	3.10	197000
1997-07-07	3.06	3.13	3.05	3.08	280000
1997-07-08	3.10	3.10	3.03	3.10	338000
1997-07-09	3.10	3.10	3.05	3.09	155000
1997-07-10	3.09	3.09	3.03	3.05	69000
1997-07-11	3.03	3.08	3.01	3.01	289000
1997-07-14	3.00	3.05	2.92	3.00	406000
1997-07-15	2.98	3.00	2.98	3.00	110000
1997-07-16	3.00	3.04	2.96	3.00	206000
1997-07-17	2.96	3.01	2.96	2.99	258000
1997-07-18	2.98	3.00	2.98	2.98	174000
1997-07-21	3.00	3.03	2.94	2.94	368000
1997-07-22	2.98	2.98	2.90	2.93	482000
1997-07-23	2.90	2.93	2.89	2.89	305000
1997-07-24	2.93	2.93	2.86	2.88	723000
1997-07-25	2.86	2.90	2.84	2.84	467000
1997-07-28	2.84	2.86	2.84	2.86	258000
1997-07-29	2.86	2.90	2.83	2.83	210000
1997-07-30	2.81	2.88	2.79	2.79	424000
1997-07-31	2.78	2.93	2.78	2.90	1407000
1997-08-01	2.85	2.88	2.84	2.88	496000
1997-08-04	2.88	3.00	2.86	3.00	256000
1997-08-05	3.00	3.18	2.90	3.18	546000
1997-08-06	3.18	3.20	3.11	3.11	686000
1997-08-07	3.19	3.20	3.14	3.19	626000
1997-08-08	3.11	3.15	3.10	3.15	338000
1997-08-11	3.15	3.15	3.09	3.10	403000
1997-08-12	3.09	3.15	3.09	3.11	177000
1997-08-13	3.09	3.19	3.06	3.11	269000
1997-08-14	2.90	2.95	2.59	2.69	7383000
1997-08-15	2.68	2.76	2.66	2.69	1465000
1997-08-18	2.69	2.74	2.69	2.74	208000
1997-08-19	2.74	2.74	2.69	2.69	2754000
1997-08-20	2.72	2.72	2.68	2.70	487000
1997-08-21	2.71	2.71	2.69	2.70	1620000
1997-08-22	2.70	2.70	2.69	2.70	202000
1997-08-25	2.70	2.73	2.69	2.73	1762000
1997-08-26	2.73	2.74	2.69	2.71	268000
1997-08-27	2.71	2.71	2.69	2.70	408000
1997-08-28	2.70	2.71	2.67	2.71	371000
1997-08-29	2.71	2.71	2.68	2.69	2862000
1997-09-02	2.71	2.71	2.69	2.71	228000
1997-09-03	2.69	2.71	2.66	2.66	500000
1997-09-04	2.66	2.70	2.66	2.66	908000
1997-09-05	2.69	2.69	2.65	2.65	932000
1997-09-08	2.69	2.69	2.65	2.68	550000
1997-09-09	2.68	2.68	2.65	2.68	213000
1997-09-10	2.65	2.68	2.64	2.65	270000
1997-09-11	2.65	2.66	2.64	2.66	937000
1997-09-12	2.66	2.70	2.65	2.70	513000
1997-09-15	2.91	3.05	2.90	3.01	2727000
1997-09-16	3.01	3.04	2.96	3.04	1268000
1997-09-17	3.04	3.04	2.99	2.99	651000
1997-09-18	2.99	3.01	2.99	2.99	860000
1997-09-19	3.00	3.00	2.98	3.00	275000
1997-09-22	3.01	3.01	2.98	3.01	473000
1997-09-23	3.01	3.01	2.99	3.01	218000
1997-09-24	3.03	3.04	2.99	3.04	343000
1997-09-25	3.04	3.04	3.01	3.01	301000
1997-09-26	3.01	3.03	3.00	3.03	132000
1997-09-29	3.00	3.05	3.00	3.04	284000
1997-09-30	3.03	3.05	3.03	3.05	123000
1997-10-01	3.05	3.05	3.00	3.05	62000
1997-10-02	3.05	3.05	3.03	3.05	91000
1997-10-03	3.05	3.08	3.03	3.05	156000
1997-10-06	3.08	3.18	3.06	3.18	341000
1997-10-07	3.11	3.23	3.11	3.23	194000
1997-10-08	3.20	3.58	3.19	3.44	1624000
1997-10-09	3.39	3.44	3.34	3.41	280000
1997-10-10	3.43	3.44	3.31	3.41	193000
1997-10-13	3.35	3.43	3.30	3.43	216000
1997-10-14	3.43	3.43	3.35	3.35	296000
1997-10-15	3.33	3.43	3.33	3.38	903000
1997-10-16	3.40	3.60	3.38	3.46	443000
1997-10-17	3.46	3.59	3.33	3.39	308000
1997-10-20	3.45	3.48	3.35	3.40	209000
1997-10-21	3.45	3.59	3.40	3.59	224000
1997-10-22	3.59	3.59	3.50	3.51	65000
1997-10-23	3.40	3.61	3.39	3.55	177000
1997-10-24	3.60	3.70	3.48	3.49	109000
1997-10-27	3.45	3.45	3.18	3.30	149000
1997-10-28	3.10	3.30	2.83	3.05	478000
1997-10-29	3.33	3.33	3.05	3.20	115000
1997-10-30	3.05	3.33	3.03	3.15	115000
1997-10-31	3.15	3.33	3.15	3.15	79000
1997-11-03	3.20	3.33	3.15	3.21	50000
1997-11-04	3.15	3.21	3.09	3.10	31000
1997-11-05	3.11	3.21	3.10	3.19	149000
1997-11-06	3.19	3.33	3.13	3.33	121000
1997-11-07	3.21	3.30	3.14	3.14	299000
1997-11-10	3.10	3.20	3.06	3.14	371000
1997-11-11	3.20	3.20	3.08	3.10	66000
1997-11-12	3.10	3.20	3.03	3.03	134000
1997-11-13	3.03	3.03	2.81	2.90	231000
1997-11-14	2.83	3.08	2.83	3.08	235000
1997-11-17	3.01	3.08	2.95	3.03	267000
1997-11-18	2.95	3.03	2.93	2.94	60000
1997-11-19	2.98	3.00	2.95	3.00	489000
1997-11-20	2.95	3.00	2.95	2.98	26000
1997-11-21	2.93	2.94	2.90	2.93	156000
1997-11-24	2.90	2.90	2.78	2.85	384000
1997-11-25	2.80	2.89	2.73	2.80	141000
1997-11-26	2.90	2.90	2.76	2.80	40000
1997-11-28	2.85	2.85	2.81	2.83	7000
1997-12-01	2.85	2.95	2.85	2.95	95000
1997-12-02	2.95	2.95	2.89	2.89	123000
1997-12-03	2.88	2.89	2.85	2.87	111000
1997-12-04	2.90	2.90	2.81	2.83	106000
1997-12-05	2.76	2.89	2.76	2.76	109000
1997-12-08	2.81	2.81	2.80	2.81	113000
1997-12-09	2.81	2.85	2.64	2.70	606000
1997-12-10	2.68	2.79	2.64	2.64	74000
1997-12-11	2.63	2.64	2.56	2.56	349000
1997-12-12	2.56	2.73	2.56	2.65	165000
1997-12-15	2.64	2.70	2.56	2.59	868000
1997-12-16	2.59	2.59	2.50	2.56	3558000
1997-12-17	2.54	2.60	2.54	2.60	614000
1997-12-18	2.60	2.60	2.50	2.50	258000
1997-12-19	2.49	2.54	2.26	2.50	837000
1997-12-22	2.50	2.60	2.50	2.60	214000
1997-12-23	2.63	2.63	2.50	2.51	271000
1997-12-24	2.50	2.56	2.50	2.51	101000
1997-12-26	2.53	2.56	2.50	2.56	77000
1997-12-29	2.50	2.55	2.43	2.45	574000
1997-12-30	2.45	2.51	2.45	2.48	232000
1997-12-31	2.50	2.65	2.50	2.56	1055000
1998-01-02	2.60	2.68	2.60	2.66	109000
1998-01-05	2.70	2.73	2.60	2.68	303000
1998-01-06	2.65	2.70	2.60	2.66	63000
1998-01-07	2.60	2.66	2.60	2.60	85000
1998-01-08	2.60	2.68	2.58	2.59	225000
1998-01-09	2.55	2.58	2.51	2.51	79000
1998-01-12	2.49	2.50	2.41	2.43	180000
1998-01-13	2.43	2.53	2.43	2.48	144000
1998-01-14	2.43	2.76	2.43	2.65	388000
1998-01-15	2.65	2.71	2.65	2.69	129000
1998-01-16	2.65	2.70	2.65	2.66	100000
1998-01-20	2.79	3.00	2.76	2.98	1139000
1998-01-21	2.99	3.05	2.95	3.00	414000
1998-01-22	3.01	3.01	2.88	2.93	132000
1998-01-23	2.90	3.00	2.90	2.93	503000
1998-01-26	3.00	3.00	2.85	2.89	90000
1998-01-27	2.89	2.96	2.86	2.93	291000
1998-01-28	2.96	3.00	2.93	2.98	145000
1998-01-29	3.00	3.00	2.90	2.95	275000
1998-01-30	2.95	3.00	2.95	2.99	94000
1998-02-02	3.00	3.00	2.89	2.98	331000
1998-02-03	2.86	2.98	2.86	2.93	140000
1998-02-04	2.90	2.99	2.90	2.98	154000
1998-02-05	2.94	3.01	2.94	2.99	687000
1998-02-06	3.01	3.01	2.98	3.00	231000
1998-02-09	2.96	3.01	2.94	2.99	322000
1998-02-10	3.00	3.00	2.96	2.99	112000
1998-02-11	2.99	3.01	2.90	3.00	552000
1998-02-12	3.00	3.00	2.96	2.99	262000
1998-02-13	2.95	2.98	2.93	2.93	294000
1998-02-17	2.93	2.93	2.85	2.89	534000
1998-02-18	2.85	2.90	2.85	2.85	231000
1998-02-19	2.85	2.90	2.85	2.85	256000
1998-02-20	2.86	2.86	2.73	2.74	307000
1998-02-23	2.80	2.83	2.74	2.83	93000
1998-02-24	2.76	2.83	2.76	2.80	14000
1998-02-25	2.90	2.93	2.83	2.83	242000
1998-02-26	2.83	2.86	2.80	2.80	478000
1998-02-27	2.74	2.84	2.74	2.80	138000
1998-03-02	2.79	2.84	2.73	2.74	249000
1998-03-03	2.80	2.80	2.73	2.78	454000
1998-03-04	2.78	2.85	2.78	2.81	2660000
1998-03-05	2.81	2.81	2.78	2.78	967000
1998-03-06	2.80	2.86	2.78	2.78	163000
1998-03-09	2.83	2.83	2.75	2.80	283000
1998-03-10	2.80	2.84	2.80	2.80	735000
1998-03-11	2.80	2.83	2.80	2.80	164000
1998-03-12	2.81	2.81	2.80	2.81	318000
1998-03-13	2.81	2.81	2.80	2.81	255000
1998-03-16	2.80	2.95	2.80	2.89	1402000
1998-03-17	2.91	3.00	2.89	3.00	634000
1998-03-18	3.00	3.00	2.90	2.90	73000
1998-03-19	2.90	2.95	2.90	2.94	194000
1998-03-20	2.90	2.97	2.90	2.97	121000
1998-03-23	2.90	2.95	2.90	2.95	15000
1998-03-24	2.93	2.98	2.93	2.95	148000
1998-03-25	2.94	2.98	2.94	2.95	166000
1998-03-26	3.00	3.10	2.95	3.10	384000
1998-03-27	3.10	3.10	3.06	3.10	506000
1998-03-30	3.10	3.10	3.06	3.09	222000
1998-03-31	3.06	3.09	3.06	3.08	195000
1998-04-01	3.06	3.09	3.05	3.06	504000
1998-04-02	3.06	3.10	3.06	3.06	320000
1998-04-03	3.06	3.10	3.06	3.10	268000
1998-04-06	3.10	3.10	3.05	3.08	477000
1998-04-07	3.10	3.10	3.06	3.08	389000
1998-04-08	3.10	3.16	3.05	3.15	533000
1998-04-09	3.08	3.16	3.08	3.08	138000
1998-04-13	3.08	3.09	3.08	3.08	78000
1998-04-14	3.08	3.13	3.06	3.10	632000
1998-04-15	3.12	3.13	3.10	3.11	340000
1998-04-16	3.11	3.11	3.09	3.09	391000
1998-04-17	3.09	3.15	3.09	3.11	1033000
1998-04-20	3.09	3.11	3.09	3.10	173000
1998-04-21	3.09	3.15	3.09	3.15	3591000
1998-04-22	3.18	3.36	3.14	3.23	1203000
1998-04-23	3.19	3.28	3.19	3.24	250000
1998-04-24	3.23	3.26	3.23	3.23	407000
1998-04-27	3.26	3.26	3.18	3.18	392000
1998-04-28	3.21	3.25	3.18	3.18	347000
1998-04-29	3.18	3.20	3.15	3.18	100000
1998-04-30	3.18	3.25	3.18	3.20	565000
1998-05-01	3.24	3.24	3.20	3.23	417000
1998-05-04	3.20	3.25	3.20	3.21	572000
1998-05-05	3.21	3.23	3.21	3.21	379000
1998-05-06	3.21	3.25	3.21	3.25	334000
1998-05-07	3.23	3.25	3.23	3.23	124000
1998-05-08	3.23	3.34	3.23	3.34	349000
1998-05-11	3.30	3.35	3.30	3.33	2516000
1998-05-12	3.30	3.32	3.30	3.32	100000
1998-05-13	3.34	3.35	3.30	3.32	68000
1998-05-14	3.33	3.36	3.30	3.36	662000
1998-05-15	3.39	3.39	3.31	3.33	117000
1998-05-18	3.39	3.39	3.31	3.31	55000
1998-05-19	3.33	3.35	3.31	3.32	293000
1998-05-20	3.33	3.35	3.31	3.32	334000
1998-05-21	3.35	3.35	3.31	3.31	17000
1998-05-22	3.31	3.32	3.31	3.32	159000
1998-05-26	3.32	3.33	3.28	3.28	284000
1998-05-27	3.23	3.26	3.10	3.16	324000
1998-05-28	3.18	3.30	3.18	3.30	12000
1998-05-29	3.29	3.30	3.20	3.25	161000
1998-06-01	3.28	3.29	3.23	3.23	81000
1998-06-02	3.24	3.24	3.24	3.24	24000
1998-06-03	3.23	3.28	3.15	3.18	120000
1998-06-04	3.18	3.20	3.10	3.15	305000
1998-06-05	3.11	3.20	3.11	3.20	110000
1998-06-08	3.16	3.20	3.16	3.17	119000
1998-06-09	3.17	3.28	3.11	3.13	271000
1998-06-10	3.08	3.13	3.03	3.03	312000
1998-06-11	3.04	3.04	2.85	2.93	282000
1998-06-12	2.90	2.95	2.90	2.94	58000
1998-06-15	2.86	2.86	2.85	2.86	23000
1998-06-16	2.88	2.88	2.85	2.86	120000
1998-06-17	2.93	2.95	2.85	2.93	124000
1998-06-18	2.94	2.94	2.89	2.89	53000
1998-06-19	2.96	2.96	2.85	2.87	43000
1998-06-22	2.96	3.00	2.87	3.00	244000
1998-06-23	2.95	2.98	2.90	2.90	128000
1998-06-24	2.88	2.98	2.88	2.96	152000
1998-06-25	3.00	3.00	2.90	2.90	120000
1998-06-26	2.95	2.98	2.90	2.98	106000
1998-06-29	2.90	3.13	2.90	3.05	286000
1998-06-30	3.00	3.04	2.86	2.94	573000
1998-07-01	2.92	2.97	2.91	2.94	132000
1998-07-02	2.93	2.98	2.93	2.94	166000
1998-07-06	2.93	2.98	2.93	2.95	314000
1998-07-07	2.93	2.95	2.93	2.94	109000
1998-07-08	2.88	2.95	2.88	2.91	156000
1998-07-09	2.90	2.93	2.89	2.89	106000
1998-07-10	2.86	2.89	2.81	2.83	494000
1998-07-13	2.83	2.85	2.80	2.80	350000
1998-07-14	2.79	2.85	2.79	2.80	188000
1998-07-15	2.78	2.90	2.78	2.90	121000
1998-07-16	2.83	2.88	2.80	2.88	167000
1998-07-17	2.85	2.85	2.80	2.80	73000
1998-07-20	2.80	2.85	2.80	2.85	158000
1998-07-21	2.80	2.85	2.80	2.83	140000
1998-07-22	2.80	2.90	2.80	2.80	186000
1998-07-23	2.80	2.89	2.78	2.79	418000
1998-07-24	2.76	2.89	2.75	2.85	309000
1998-07-27	2.76	2.84	2.75	2.75	1084000
1998-07-28	2.75	2.75	2.64	2.74	396000
1998-07-29	2.75	2.75	2.65	2.70	98000
1998-07-30	2.69	2.83	2.69	2.80	378000
1998-07-31	2.73	2.78	2.66	2.74	342000
1998-08-03	2.68	2.74	2.65	2.67	128000
1998-08-04	2.65	2.66	2.45	2.50	351000
1998-08-05	2.49	2.54	2.49	2.50	585000
1998-08-06	2.50	2.56	2.50	2.56	1222000
1998-08-07	2.55	2.70	2.55	2.69	173000
1998-08-10	2.70	2.75	2.63	2.70	247000
1998-08-11	2.50	2.65	2.50	2.61	347000
1998-08-12	2.64	2.64	2.53	2.54	1335000
1998-08-13	2.54	2.65	2.54	2.54	251000
1998-08-14	2.66	2.66	2.53	2.56	32000
1998-08-17	2.53	2.59	2.53	2.56	18000
1998-08-18	2.60	2.60	2.53	2.55	324000
1998-08-19	2.53	2.55	2.53	2.53	402000
1998-08-20	2.53	2.55	2.50	2.53	1127000
1998-08-21	2.53	2.53	2.53	2.53	29000
1998-08-24	2.54	2.59	2.52	2.52	164000
1998-08-25	2.54	2.54	2.43	2.48	392000
1998-08-26	2.43	2.49	2.43	2.45	73000
1998-08-27	2.43	2.46	2.29	2.29	189000
1998-08-28	2.29	2.29	2.23	2.26	265000
1998-08-31	2.23	2.35	2.23	2.23	183000
1998-09-01	2.16	2.35	2.15	2.15	351000
1998-09-02	2.24	2.24	2.08	2.11	1015000
1998-09-03	2.06	2.33	2.06	2.33	1320000
1998-09-04	2.21	2.33	2.21	2.30	163000
1998-09-08	2.35	2.36	2.30	2.30	36000
1998-09-09	2.41	2.41	2.30	2.30	37000
1998-09-10	2.20	2.31	2.20	2.30	81000
1998-09-11	2.28	2.28	2.19	2.24	103000
1998-09-14	2.25	2.25	2.15	2.16	86000
1998-09-15	2.18	2.20	2.11	2.20	61000
1998-09-16	2.11	2.29	2.11	2.25	155000
1998-09-17	2.23	2.29	2.20	2.29	24000
1998-09-18	2.30	2.33	2.20	2.28	116000
1998-09-21	2.34	2.45	2.29	2.40	64000
1998-09-22	2.49	2.69	2.49	2.69	126000
1998-09-23	2.60	2.69	2.60	2.63	188000
1998-09-24	2.68	2.70	2.64	2.64	182000
1998-09-25	2.61	2.75	2.60	2.71	197000
1998-09-28	2.66	2.71	2.58	2.66	335000
1998-09-29	2.66	2.66	2.59	2.66	237000
1998-09-30	2.49	2.60	2.49	2.55	63000
1998-10-01	2.55	2.55	2.55	2.55	8000
1998-10-02	2.60	2.60	2.55	2.58	137000
1998-10-05	2.49	2.60	2.20	2.21	137000
1998-10-06	2.23	2.45	2.10	2.10	63000
1998-10-07	2.06	2.06	1.98	2.01	186000
1998-10-08	2.03	2.05	1.96	2.05	115000
1998-10-09	1.96	2.14	1.96	2.14	150000
1998-10-12	2.03	2.18	2.03	2.11	25000
1998-10-13	2.20	2.49	2.15	2.20	153000
1998-10-14	2.20	2.25	2.19	2.24	54000
1998-10-15	2.20	2.28	2.20	2.24	42000
1998-10-16	2.40	2.40	2.25	2.35	43000
1998-10-19	2.36	2.40	2.34	2.40	23000
1998-10-20	2.45	2.50	2.38	2.38	153000
1998-10-21	2.39	2.39	2.30	2.36	158000
1998-10-22	2.25	2.40	2.25	2.40	183000
1998-10-23	2.29	2.49	2.29	2.35	190000
1998-10-26	2.35	2.40	2.31	2.38	69000
1998-10-27	2.48	2.48	2.26	2.26	225000
1998-10-28	2.28	2.45	2.28	2.43	92000
1998-10-29	2.35	2.35	2.28	2.28	66000
1998-10-30	2.34	2.35	2.26	2.35	328000
1998-11-02	2.26	2.36	2.26	2.36	205000
1998-11-03	2.36	2.36	2.30	2.31	263000
1998-11-04	2.30	2.44	2.30	2.44	124000
1998-11-05	2.41	2.77	2.41	2.70	464000
1998-11-06	2.59	2.80	2.59	2.73	291000
1998-11-09	2.74	2.78	2.55	2.73	240000
1998-11-10	2.78	2.78	2.70	2.71	127000
1998-11-11	2.71	2.95	2.70	2.83	134000
1998-11-12	2.79	2.90	2.79	2.90	54000
1998-11-13	2.75	2.83	2.75	2.79	56000
1998-11-16	2.82	2.82	2.77	2.81	68000
1998-11-17	2.78	2.82	2.78	2.81	121000
1998-11-18	2.70	2.80	2.70	2.76	61000
1998-11-19	2.75	2.83	2.75	2.79	129000
1998-11-20	2.75	2.79	2.73	2.73	36000
1998-11-23	2.60	2.68	2.38	2.48	279000
1998-11-24	2.38	2.53	2.36	2.42	59000
1998-11-25	2.43	2.45	2.31	2.31	164000
1998-11-30	2.43	2.51	2.30	2.30	208000
1998-12-01	2.36	2.40	2.29	2.33	51000
1998-12-02	2.26	2.47	2.26	2.47	71000
1998-12-03	2.39	2.55	2.39	2.40	103000
1998-12-04	2.48	2.50	2.44	2.50	42000
1998-12-07	2.46	2.54	2.43	2.51	42000
1998-12-08	2.50	2.61	2.47	2.60	247000
1998-12-09	2.65	2.79	2.60	2.73	86000
1998-12-10	2.74	2.86	2.73	2.84	451000
1998-12-11	2.88	2.88	2.65	2.65	57000
1998-12-14	2.64	2.70	2.53	2.53	106000
1998-12-15	2.53	2.53	2.43	2.48	38000
1998-12-16	2.48	2.49	2.38	2.40	126000
1998-12-17	2.40	2.59	2.40	2.59	187000
1998-12-18	2.56	2.79	2.50	2.71	262000
1998-12-21	2.80	2.80	2.58	2.58	105000
1998-12-22	2.53	2.76	2.53	2.73	94000
1998-12-23	2.73	2.79	2.71	2.75	470000
1998-12-24	2.54	2.80	2.54	2.80	11000
1998-12-28	2.58	2.75	2.58	2.65	69000
1998-12-29	2.75	2.78	2.55	2.75	393000
1998-12-30	2.79	2.86	2.69	2.86	361000
1998-12-31	2.70	2.80	2.70	2.79	66000
1999-01-04	2.70	3.00	2.70	2.90	252000
1999-01-05	2.80	2.90	2.68	2.78	109000
1999-01-06	2.71	2.80	2.59	2.79	127000
1999-01-07	2.71	2.74	2.53	2.61	143000
1999-01-08	2.80	2.80	2.60	2.73	114000
1999-01-11	2.73	2.73	2.35	2.35	154000
1999-01-12	2.45	2.51	2.43	2.45	90000
1999-01-13	2.15	2.53	2.14	2.45	177000
1999-01-14	2.40	2.49	2.33	2.33	150000
1999-01-15	2.30	2.33	2.18	2.23	481000
1999-01-19	2.34	2.35	2.23	2.29	175000
1999-01-20	2.28	2.34	2.28	2.31	77000
1999-01-21	2.31	2.35	2.23	2.31	452000
1999-01-22	2.36	2.44	2.33	2.35	63000
1999-01-25	2.35	2.44	2.26	2.44	178000
1999-01-26	2.45	2.45	2.38	2.43	49000
1999-01-27	2.38	2.40	2.34	2.35	208000
1999-01-28	2.35	2.42	2.35	2.36	319000
1999-01-29	2.36	2.44	2.36	2.41	167000
1999-02-01	2.39	2.42	2.39	2.41	23000
1999-02-02	2.39	2.46	2.35	2.35	128000
1999-02-03	2.33	2.49	2.29	2.49	242000
1999-02-04	2.44	2.44	2.29	2.32	272000
1999-02-05	2.43	2.43	2.23	2.30	137000
1999-02-08	2.20	2.36	2.08	2.08	286000
1999-02-09	2.16	2.29	2.06	2.15	243000
1999-02-10	2.15	2.28	2.10	2.10	272000
1999-02-11	2.10	2.20	2.06	2.10	574000
1999-02-12	2.10	2.16	2.10	2.10	136000
1999-02-16	2.13	2.20	2.01	2.13	246000
1999-02-17	2.20	2.20	2.09	2.14	175000
1999-02-18	2.14	2.18	2.11	2.14	505000
1999-02-19	2.14	2.25	2.10	2.25	129000
1999-02-22	2.18	2.23	2.18	2.20	117000
1999-02-23	2.18	2.21	2.16	2.16	18000
1999-02-24	2.13	2.23	2.13	2.18	114000
1999-02-25	2.13	2.24	2.13	2.24	207000
1999-02-26	2.25	2.25	2.20	2.23	183000
1999-03-01	2.25	2.25	2.11	2.16	107000
1999-03-02	2.18	2.25	2.09	2.18	223000
1999-03-03	2.13	2.21	2.13	2.21	38000
1999-03-04	2.23	2.23	2.16	2.18	45000
1999-03-05	2.19	2.21	2.19	2.20	382000
1999-03-08	2.21	2.21	2.06	2.07	80000
1999-03-09	2.09	2.25	2.09	2.20	181000
1999-03-10	2.13	2.28	2.13	2.25	574000
1999-03-11	2.21	2.26	2.20	2.20	220000
1999-03-12	2.20	2.29	2.10	2.10	376000
1999-03-15	2.10	2.34	2.10	2.34	187000
1999-03-16	2.29	2.30	2.26	2.26	89000
1999-03-17	2.34	2.34	2.15	2.15	156000
1999-03-18	2.23	2.23	2.15	2.23	87000
1999-03-19	2.14	2.24	2.10	2.13	298000
1999-03-22	2.15	2.33	2.13	2.20	127000
1999-03-23	2.18	2.21	2.18	2.18	70000
1999-03-24	2.18	2.18	2.11	2.11	94000
1999-03-25	2.11	2.17	2.11	2.14	177000
1999-03-26	2.13	2.26	2.09	2.19	276000
1999-03-29	2.16	2.25	2.08	2.25	69000
1999-03-30	2.05	2.26	2.05	2.26	51000
1999-03-31	2.20	2.25	2.15	2.15	152000
1999-04-01	2.08	2.14	1.95	2.08	137000
1999-04-05	1.86	2.11	1.86	2.08	158000
1999-04-06	2.06	2.09	2.03	2.04	280000
1999-04-07	2.05	2.10	2.04	2.05	37000
1999-04-08	2.04	2.17	2.04	2.17	130000
1999-04-09	2.19	2.30	2.13	2.28	255000
1999-04-12	2.28	2.39	2.21	2.39	208000
1999-04-13	2.35	2.41	2.33	2.35	235000
1999-04-14	2.33	2.50	2.29	2.41	653000
1999-04-15	2.35	2.45	2.30	2.35	58000
1999-04-16	2.30	2.38	2.28	2.35	318000
1999-04-19	2.31	2.60	2.31	2.55	163000
1999-04-20	2.53	2.53	2.45	2.45	178000
1999-04-21	2.45	2.51	2.43	2.49	44000
1999-04-22	2.44	2.45	2.43	2.44	264000
1999-04-23	2.43	2.48	2.33	2.48	369000
1999-04-26	2.40	2.45	2.40	2.40	29000
1999-04-27	2.51	2.51	2.31	2.43	33000
1999-04-28	2.23	2.40	2.15	2.25	36000
1999-04-29	2.24	2.30	2.08	2.20	280000
1999-04-30	2.28	2.28	2.25	2.25	70000
1999-05-03	2.25	2.28	2.18	2.18	44000
1999-05-04	2.15	2.15	2.15	2.15	12000
1999-05-05	2.15	2.22	2.13	2.21	77000
1999-05-06	2.18	2.30	2.18	2.30	229000
1999-05-07	2.25	2.52	2.25	2.45	375000
1999-05-10	2.30	2.50	2.30	2.45	99000
1999-05-11	2.45	2.51	2.41	2.50	165000
1999-05-12	2.50	2.50	2.41	2.46	79000
1999-05-13	2.43	2.48	2.43	2.46	23000
1999-05-14	2.45	2.50	2.44	2.45	65000
1999-05-17	2.43	2.44	2.31	2.33	221000
1999-05-18	2.41	2.41	2.31	2.41	158000
1999-05-19	2.31	2.31	2.31	2.31	4000
1999-05-20	2.39	2.39	2.30	2.31	110000
1999-05-21	2.36	2.38	2.31	2.36	62000
1999-05-24	2.35	2.35	2.30	2.32	52000
1999-05-25	2.30	2.40	2.30	2.31	71000
1999-05-26	2.31	2.36	2.31	2.31	7000
1999-05-27	2.31	2.36	2.31	2.34	200000
1999-05-28	2.36	2.50	2.36	2.50	152000
1999-06-01	2.49	2.49	2.33	2.37	84000
1999-06-02	2.32	2.32	2.20	2.20	252000
1999-06-03	2.21	2.35	2.20	2.30	156000
1999-06-04	2.20	2.33	2.18	2.30	297000
1999-06-07	2.30	2.30	2.24	2.25	44000
1999-06-08	2.24	2.28	2.20	2.25	153000
1999-06-09	2.21	2.26	2.21	2.24	233000
1999-06-10	2.20	2.33	2.20	2.24	277000
1999-06-11	2.23	2.25	2.23	2.24	20000
1999-06-14	2.23	2.25	2.23	2.24	176000
1999-06-15	2.24	2.24	2.24	2.24	32000
1999-06-16	2.23	2.25	2.20	2.25	56000
1999-06-17	2.29	2.32	2.23	2.26	215000
1999-06-18	2.33	2.33	2.21	2.26	211000
1999-06-21	2.20	2.31	2.19	2.31	421000
1999-06-22	2.21	2.31	2.21	2.30	203000
1999-06-23	2.25	2.25	2.25	2.25	2000
1999-06-24	2.25	2.30	2.21	2.25	290000
1999-06-25	2.23	2.25	2.23	2.24	154000
1999-06-28	2.31	2.31	2.21	2.23	187000
1999-06-29	2.22	2.29	2.21	2.24	566000
1999-06-30	2.29	2.29	2.21	2.25	113000
1999-07-01	2.24	2.26	2.24	2.25	188000
1999-07-02	2.24	2.29	2.23	2.23	144000
1999-07-06	2.23	2.25	2.21	2.23	199000
1999-07-07	2.23	2.25	2.22	2.24	434000
1999-07-08	2.21	2.25	2.20	2.24	468000
1999-07-09	2.24	2.26	2.21	2.23	278000
1999-07-12	2.24	2.25	2.19	2.25	93000
1999-07-13	2.23	2.38	2.20	2.36	645000
1999-07-14	2.31	2.33	2.28	2.33	123000
1999-07-15	2.29	2.33	2.29	2.33	154000
1999-07-16	2.20	2.31	2.20	2.31	362000
1999-07-19	2.28	2.36	2.28	2.34	644000
1999-07-20	2.35	2.35	2.30	2.31	513000
1999-07-21	2.29	2.43	2.29	2.39	271000
1999-07-22	2.45	2.45	2.38	2.38	550000
1999-07-23	2.38	2.44	2.38	2.43	343000
1999-07-26	2.41	2.43	2.41	2.42	341000
1999-07-27	2.42	2.48	2.42	2.46	193000
1999-07-28	2.45	2.55	2.45	2.51	1210000
1999-07-29	2.59	2.60	2.53	2.55	256000
1999-07-30	2.59	2.60	2.53	2.60	109000
1999-08-02	2.53	2.55	2.39	2.41	152000
1999-08-03	2.42	2.49	2.41	2.43	158000
1999-08-04	2.43	2.46	2.43	2.44	118000
1999-08-05	2.43	2.51	2.43	2.43	272000
1999-08-06	2.45	2.46	2.40	2.45	804000
1999-08-09	2.48	2.48	2.43	2.45	192000
1999-08-10	2.44	2.46	2.41	2.46	194000
1999-08-11	2.49	2.49	2.41	2.44	70000
1999-08-12	2.44	2.44	2.34	2.43	92000
1999-08-13	2.40	2.44	2.40	2.43	43000
1999-08-16	2.43	2.45	2.43	2.43	101000
1999-08-17	2.43	2.43	2.41	2.43	79000
1999-08-18	2.45	2.45	2.43	2.43	84000
1999-08-19	2.42	2.49	2.42	2.49	5000
1999-08-20	2.49	2.53	2.47	2.51	354000
1999-08-23	2.55	2.55	2.50	2.50	53000
1999-08-24	2.54	2.54	2.50	2.50	214000
1999-08-25	2.52	2.59	2.50	2.58	478000
1999-08-26	2.59	2.60	2.55	2.56	187000
1999-08-27	2.54	2.54	2.49	2.51	33000
1999-08-30	2.51	2.51	2.49	2.49	120000
1999-08-31	2.53	2.56	2.48	2.51	473000
1999-09-01	2.52	2.52	2.49	2.49	171000
1999-09-02	2.48	2.49	2.46	2.48	19000
1999-09-03	2.47	2.57	2.46	2.57	85000
1999-09-07	2.51	2.58	2.50	2.53	347000
1999-09-08	2.54	2.55	2.52	2.53	254000
1999-09-09	2.54	2.54	2.49	2.50	180000
1999-09-10	2.50	2.53	2.48	2.50	175000
1999-09-13	2.50	2.52	2.49	2.49	88000
1999-09-14	2.51	2.51	2.49	2.51	158000
1999-09-15	2.50	2.51	2.29	2.51	278000
1999-09-16	2.51	2.51	2.40	2.40	112000
1999-09-17	2.48	2.51	2.40	2.51	57000
1999-09-20	2.51	2.53	2.49	2.51	800000
1999-09-21	2.48	2.53	2.48	2.53	226000
1999-09-22	2.52	2.53	2.50	2.51	155000
1999-09-23	2.51	2.55	2.48	2.50	341000
1999-09-24	2.49	2.58	2.48	2.55	79000
1999-09-27	2.54	2.58	2.50	2.53	191000
1999-09-28	2.55	2.57	2.53	2.53	175000
1999-09-29	2.53	2.70	2.51	2.70	321000
1999-09-30	2.65	2.88	2.65	2.86	606000
1999-10-01	2.85	2.91	2.71	2.81	183000
1999-10-04	2.85	2.90	2.78	2.80	106000
1999-10-05	2.84	2.90	2.79	2.88	150000
1999-10-06	2.87	2.90	2.84	2.90	451000
1999-10-07	2.88	2.89	2.86	2.88	193000
1999-10-08	2.87	2.89	2.87	2.88	250000
1999-10-11	2.89	2.89	2.87	2.89	154000
1999-10-12	2.88	2.88	2.81	2.81	348000
1999-10-13	2.79	2.79	2.71	2.73	293000
1999-10-14	2.76	2.79	2.73	2.75	45000
1999-10-15	2.74	2.75	2.70	2.74	112000
1999-10-18	2.71	2.71	2.61	2.65	229000
1999-10-19	2.62	2.66	2.62	2.63	268000
1999-10-20	2.68	2.78	2.68	2.78	132000
1999-10-21	2.75	2.88	2.75	2.86	538000
1999-10-22	2.86	2.91	2.84	2.89	335000
1999-10-25	2.86	2.99	2.86	2.93	515000
1999-10-26	2.93	2.98	2.89	2.93	265000
1999-10-27	2.90	2.91	2.88	2.90	196000
1999-10-28	2.88	2.93	2.88	2.89	159000
1999-10-29	2.89	3.00	2.89	2.94	1644000
1999-11-01	2.96	2.98	2.81	2.81	489000
1999-11-02	2.80	2.97	2.80	2.93	197000
1999-11-03	2.88	3.03	2.80	2.98	595000
1999-11-04	2.99	2.99	2.81	2.86	794000
1999-11-05	2.86	2.88	2.80	2.81	473000
1999-11-08	2.81	2.83	2.64	2.65	418000
1999-11-09	2.65	2.67	2.64	2.65	48000
1999-11-10	2.65	2.66	2.63	2.64	83000
1999-11-11	2.66	2.71	2.65	2.65	178000
1999-11-12	2.65	2.68	2.64	2.65	132000
1999-11-15	2.65	2.68	2.65	2.68	97000
1999-11-16	2.68	2.71	2.68	2.70	193000
1999-11-17	2.69	2.71	2.65	2.67	27000
1999-11-18	2.68	2.69	2.64	2.69	239000
1999-11-19	2.71	2.71	2.68	2.71	163000
1999-11-22	2.69	2.71	2.68	2.68	48000
1999-11-23	2.68	2.69	2.58	2.63	57000
1999-11-24	2.63	2.63	2.54	2.55	40000
1999-11-26	2.58	2.59	2.55	2.55	3000
1999-11-29	2.59	2.63	2.56	2.60	21000
1999-11-30	2.61	2.64	2.59	2.64	57000
1999-12-01	2.65	2.65	2.61	2.61	38000
1999-12-02	2.63	2.64	2.62	2.63	382000
1999-12-03	2.64	2.65	2.61	2.63	34000
1999-12-06	2.65	2.71	2.64	2.70	157000
1999-12-07	2.70	2.70	2.60	2.60	433000
1999-12-08	2.55	2.60	2.31	2.34	775000
1999-12-09	2.33	2.60	2.33	2.60	269000
1999-12-10	2.51	2.63	2.50	2.58	180000
1999-12-13	2.57	2.59	2.56	2.58	159000
1999-12-14	2.58	2.58	2.49	2.50	155000
1999-12-15	2.49	2.49	2.35	2.39	255000
1999-12-16	2.34	2.44	2.34	2.40	403000
1999-12-17	2.43	2.48	2.40	2.40	618000
1999-12-20	2.38	2.46	2.38	2.46	289000
1999-12-21	2.44	2.46	2.39	2.41	379000
1999-12-22	2.41	2.44	2.39	2.40	191000
1999-12-23	2.40	2.40	2.35	2.38	60000
1999-12-27	2.36	2.48	2.36	2.46	394000
1999-12-28	2.45	2.48	2.45	2.47	168000
1999-12-29	2.47	2.49	2.43	2.49	421000
1999-12-30	2.50	2.55	2.49	2.50	115000
1999-12-31	2.49	2.54	2.49	2.50	100000
2000-01-03	2.49	2.50	2.48	2.48	40000
2000-01-04	2.50	2.50	2.41	2.49	137000
2000-01-05	2.44	2.49	2.41	2.45	159000
2000-01-06	2.41	2.58	2.41	2.58	336000
2000-01-07	2.51	2.55	2.51	2.55	112000
2000-01-10	2.48	2.60	2.48	2.60	46000
2000-01-11	2.55	2.59	2.50	2.56	162000
2000-01-12	2.57	2.60	2.51	2.60	375000
2000-01-13	2.60	2.61	2.53	2.59	351000
2000-01-14	2.56	2.61	2.56	2.59	551000
2000-01-18	2.58	2.58	2.56	2.56	355000
2000-01-19	2.56	2.61	2.56	2.59	163000
2000-01-20	2.61	2.61	2.58	2.59	221000
2000-01-21	2.60	2.63	2.59	2.63	115000
2000-01-24	2.74	2.78	2.66	2.70	749000
2000-01-25	2.69	2.69	2.60	2.64	376000
2000-01-26	2.64	2.65	2.58	2.59	346000
2000-01-27	2.61	2.64	2.58	2.60	235000
2000-01-28	2.60	2.60	2.58	2.58	163000
2000-01-31	2.61	2.61	2.54	2.60	384000
2000-02-01	2.56	2.56	2.40	2.45	129000
2000-02-02	2.45	2.49	2.45	2.48	128000
2000-02-03	2.53	2.54	2.46	2.51	269000
2000-02-04	2.48	2.54	2.48	2.52	65000
2000-02-07	2.54	2.54	2.50	2.50	248000
2000-02-08	2.50	2.54	2.41	2.45	106000
2000-02-09	2.50	2.53	2.45	2.47	385000
2000-02-10	2.48	2.49	2.43	2.43	98000
2000-02-11	2.40	2.43	1.84	1.96	2072000
2000-02-14	1.94	1.96	1.67	1.81	1398000
2000-02-15	1.80	1.95	1.80	1.95	417000
2000-02-16	1.95	1.95	1.88	1.89	453000
2000-02-17	1.94	1.96	1.79	1.89	3573000
2000-02-18	1.94	1.94	1.86	1.91	586000
2000-02-22	1.91	1.91	1.84	1.87	785000
2000-02-23	1.85	1.85	1.79	1.81	1139000
2000-02-24	1.83	1.85	1.75	1.76	693000
2000-02-25	1.78	1.78	1.70	1.73	557000
2000-02-28	1.76	1.76	1.60	1.75	966000
2000-02-29	1.81	1.81	1.70	1.71	537000
2000-03-01	1.73	1.75	1.66	1.66	269000
2000-03-02	1.71	1.75	1.65	1.65	273000
2000-03-03	1.67	1.70	1.66	1.68	255000
2000-03-06	1.68	1.68	1.62	1.67	166000
2000-03-07	1.67	1.74	1.64	1.70	327000
2000-03-08	1.74	1.75	1.70	1.71	236000
2000-03-09	1.70	1.80	1.66	1.80	349000
2000-03-10	1.76	1.78	1.71	1.71	598000
2000-03-13	1.74	1.74	1.70	1.70	205000
2000-03-14	1.72	1.72	1.65	1.71	435000
2000-03-15	1.72	1.74	1.65	1.70	326000
2000-03-16	1.71	1.79	1.68	1.76	481000
2000-03-17	1.79	1.80	1.72	1.74	447000
2000-03-20	1.76	1.76	1.64	1.71	1320000
2000-03-21	1.68	1.70	1.66	1.70	97000
2000-03-22	1.70	1.79	1.69	1.75	253000
2000-03-23	1.77	1.78	1.74	1.74	305000
2000-03-24	1.77	1.79	1.72	1.78	499000
2000-03-27	1.81	1.81	1.73	1.77	60000
2000-03-28	1.77	1.81	1.70	1.77	568000
2000-03-29	1.79	1.81	1.77	1.80	186000
2000-03-30	1.82	1.86	1.80	1.86	581000
2000-03-31	1.85	1.86	1.84	1.84	266000
2000-04-03	1.84	1.85	1.80	1.81	89000
2000-04-04	1.79	1.81	1.74	1.76	125000
2000-04-05	1.83	1.83	1.71	1.72	160000
2000-04-06	1.75	1.78	1.75	1.78	143000
2000-04-07	1.80	1.81	1.78	1.81	99000
2000-04-10	1.80	1.83	1.78	1.80	196000
2000-04-11	1.84	1.84	1.74	1.74	191000
2000-04-12	1.79	1.80	1.75	1.80	17000
2000-04-13	1.75	1.79	1.71	1.71	39000
2000-04-14	1.74	1.75	1.65	1.65	206000
2000-04-17	1.65	1.80	1.60	1.64	476000
2000-04-18	1.69	1.70	1.64	1.70	46000
2000-04-19	1.63	1.70	1.63	1.68	25000
2000-04-20	1.70	1.70	1.65	1.66	351000
2000-04-24	1.67	1.71	1.65	1.69	61000
2000-04-25	1.71	1.71	1.66	1.68	208000
2000-04-26	1.64	1.69	1.64	1.68	30000
2000-04-27	1.63	1.70	1.61	1.68	43000
2000-04-28	1.69	1.70	1.68	1.68	227000
2000-05-01	1.69	1.70	1.63	1.63	254000
2000-05-02	1.61	1.70	1.61	1.65	395000
2000-05-03	1.71	1.71	1.68	1.69	141000
2000-05-04	1.69	1.69	1.66	1.69	247000
2000-05-05	1.68	1.70	1.66	1.66	288000
2000-05-08	1.67	1.69	1.67	1.68	241000
2000-05-09	1.66	1.68	1.64	1.67	2974000
2000-05-10	1.65	1.67	1.64	1.65	132000
2000-05-11	1.66	1.66	1.66	1.66	17000
2000-05-12	1.66	1.68	1.66	1.67	565000
2000-05-15	1.67	1.67	1.66	1.67	114000
2000-05-16	1.71	1.78	1.68	1.78	280000
2000-05-17	1.70	1.79	1.70	1.79	235000
2000-05-18	1.76	1.83	1.74	1.81	277000
2000-05-19	1.80	1.80	1.76	1.76	426000
2000-05-22	1.83	1.83	1.76	1.78	113000
2000-05-23	1.80	1.80	1.76	1.79	186000
2000-05-24	1.80	1.80	1.73	1.76	256000
2000-05-25	1.76	1.76	1.73	1.73	46000
2000-05-26	1.76	1.76	1.73	1.76	62000
2000-05-30	1.72	1.76	1.72	1.75	273000
2000-05-31	1.75	1.75	1.71	1.72	511000
2000-06-01	1.76	1.85	1.73	1.78	343000
2000-06-02	1.83	1.83	1.75	1.75	286000
2000-06-05	1.79	1.82	1.78	1.81	192000
2000-06-06	1.80	1.82	1.76	1.76	316000
2000-06-07	1.79	1.82	1.76	1.82	101000
2000-06-08	1.84	1.86	1.81	1.86	123000
2000-06-09	1.83	1.94	1.83	1.94	132000
2000-06-12	1.93	1.93	1.89	1.89	292000
2000-06-13	1.88	1.91	1.88	1.90	388000
2000-06-14	1.91	1.93	1.90	1.90	298000
2000-06-15	1.90	1.96	1.88	1.88	250000
2000-06-16	1.93	1.93	1.91	1.93	157000
2000-06-19	1.92	1.94	1.90	1.93	43000
2000-06-20	1.91	1.94	1.91	1.93	93000
2000-06-21	1.91	1.96	1.91	1.93	235000
2000-06-22	1.93	1.94	1.93	1.93	106000
2000-06-23	1.96	1.99	1.88	1.88	311000
2000-06-26	1.94	1.94	1.94	1.94	2000
2000-06-27	1.97	1.97	1.86	1.86	98000
2000-06-28	1.86	1.90	1.83	1.87	35000
2000-06-29	1.88	1.95	1.88	1.92	223000
2000-06-30	1.93	2.00	1.89	2.00	123000
2000-07-03	1.99	2.00	1.99	1.99	53000
2000-07-05	2.00	2.00	1.95	1.96	107000
2000-07-06	1.97	2.00	1.96	1.96	102000
2000-07-07	1.96	2.08	1.96	2.01	255000
2000-07-10	1.99	2.03	1.95	1.96	96000
2000-07-11	1.99	2.05	1.95	2.05	143000
2000-07-12	2.08	2.08	2.03	2.03	120000
2000-07-13	2.10	2.11	2.03	2.11	238000
2000-07-14	2.05	2.10	2.04	2.09	690000
2000-07-17	2.05	2.11	2.05	2.08	86000
2000-07-18	2.06	2.08	2.04	2.04	204000
2000-07-19	2.03	2.20	2.02	2.05	437000
2000-07-20	2.05	2.11	1.98	2.05	192000
2000-07-21	2.09	2.09	2.00	2.00	1384000
2000-07-24	2.00	2.00	1.96	1.97	107000
2000-07-25	1.96	2.04	1.96	2.03	106000
2000-07-26	1.90	2.01	1.90	1.93	122000
2000-07-27	1.90	1.96	1.90	1.96	45000
2000-07-28	1.97	2.03	1.93	1.95	55000
2000-07-31	1.93	1.98	1.90	1.98	88000
2000-08-01	1.91	2.00	1.91	2.00	65000
2000-08-02	1.93	1.94	1.91	1.91	264000
2000-08-03	1.91	1.93	1.85	1.89	197000
2000-08-04	1.93	1.94	1.88	1.93	153000
2000-08-07	1.92	2.00	1.88	2.00	122000
2000-08-08	1.95	2.09	1.95	2.06	170000
2000-08-09	2.03	2.03	1.93	1.98	21000
2000-08-10	1.96	1.99	1.93	1.99	63000
2000-08-11	1.99	2.02	1.99	2.00	186000
2000-08-14	1.95	2.07	1.93	2.07	97000
2000-08-15	2.04	2.04	1.99	2.01	113000
2000-08-16	1.98	2.04	1.95	2.03	86000
2000-08-17	1.99	2.00	1.99	2.00	39000
2000-08-18	1.99	1.99	1.96	1.96	22000
2000-08-21	2.03	2.03	1.94	1.94	97000
2000-08-22	1.94	1.96	1.93	1.93	138000
2000-08-23	1.93	2.03	1.91	1.96	114000
2000-08-24	1.99	2.00	1.98	1.99	28000
2000-08-25	1.96	1.99	1.94	1.97	73000
2000-08-28	1.96	1.97	1.96	1.96	28000
2000-08-29	1.96	1.98	1.96	1.96	79000
2000-08-30	1.96	2.00	1.96	1.98	53000
2000-08-31	1.95	1.99	1.95	1.96	182000
2000-09-01	1.96	2.00	1.96	1.98	42000
2000-09-05	1.98	1.98	1.98	1.98	38000
2000-09-06	1.98	1.99	1.93	1.93	173000
2000-09-07	1.93	1.98	1.93	1.97	157000
2000-09-08	1.98	1.99	1.98	1.98	135000
2000-09-11	1.95	1.96	1.94	1.94	72000
2000-09-12	1.94	1.95	1.93	1.93	88000
2000-09-13	1.95	1.96	1.90	1.91	138000
2000-09-14	1.91	1.91	1.88	1.90	73000
2000-09-15	1.87	1.93	1.87	1.91	29000
2000-09-18	1.89	1.90	1.86	1.88	270000
2000-09-19	1.87	1.88	1.86	1.86	77000
2000-09-20	1.88	1.88	1.81	1.86	193000
2000-09-21	1.88	1.88	1.83	1.83	74000
2000-09-22	1.82	1.84	1.82	1.83	100000
2000-09-25	1.81	1.89	1.80	1.88	346000
2000-09-26	1.88	1.89	1.86	1.86	76000
2000-09-27	1.84	1.88	1.84	1.88	169000
2000-09-28	1.84	1.94	1.83	1.94	149000
2000-09-29	1.95	2.02	1.94	1.96	347000
2000-10-02	1.94	1.99	1.94	1.96	130000
2000-10-03	1.93	1.98	1.91	1.96	111000
2000-10-04	1.91	1.97	1.91	1.93	121000
2000-10-05	1.91	2.00	1.91	1.97	62000
2000-10-06	1.97	1.97	1.93	1.94	50000
2000-10-09	1.95	1.98	1.94	1.95	125000
2000-10-10	1.97	1.98	1.93	1.93	36000
2000-10-11	1.91	1.95	1.91	1.92	138000
2000-10-12	1.90	1.91	1.83	1.87	221000
2000-10-13	1.84	2.03	1.84	2.01	130000
2000-10-16	1.98	1.99	1.98	1.98	171000
2000-10-17	2.00	2.04	1.96	1.96	474000
2000-10-18	1.93	1.98	1.93	1.98	86000
2000-10-19	1.98	1.98	1.91	1.92	266000
2000-10-20	1.95	1.95	1.91	1.92	195000
2000-10-23	1.97	1.98	1.93	1.98	69000
2000-10-24	1.99	2.04	1.93	2.00	327000
2000-10-25	1.96	2.05	1.96	1.96	178000
2000-10-26	1.96	2.03	1.96	2.03	126000
2000-10-27	2.04	2.05	2.02	2.04	87000
2000-10-30	2.01	2.03	1.99	2.00	246000
2000-10-31	2.01	2.03	2.00	2.03	1065000
2000-11-01	2.03	2.04	2.00	2.04	43000
2000-11-02	2.05	2.12	2.04	2.09	438000
2000-11-03	2.10	2.44	2.08	2.44	268000
2000-11-06	2.25	2.25	2.03	2.16	258000
2000-11-07	2.15	2.15	2.02	2.02	184000
2000-11-08	2.04	2.05	2.01	2.01	18000
2000-11-09	2.00	2.01	2.00	2.00	44000
2000-11-10	1.96	1.99	1.80	1.86	180000
2000-11-13	1.90	2.02	1.90	1.98	116000
2000-11-14	1.99	2.01	1.98	1.98	217000
2000-11-15	1.99	1.99	1.96	1.97	117000
2000-11-16	1.98	1.98	1.96	1.97	58000
2000-11-17	1.95	1.95	1.93	1.93	107000
2000-11-20	1.91	1.93	1.82	1.87	87000
2000-11-21	1.88	1.91	1.88	1.89	120000
2000-11-22	1.87	1.93	1.84	1.93	100000
2000-11-24	1.92	1.94	1.91	1.91	58000
2000-11-27	1.91	1.91	1.88	1.90	220000
2000-11-28	1.90	1.91	1.87	1.90	227000
2000-11-29	1.88	1.88	1.86	1.86	446000
2000-11-30	1.90	1.90	1.86	1.86	34000
2000-12-01	1.86	1.93	1.86	1.91	352000
2000-12-04	1.90	1.91	1.87	1.88	162000
2000-12-05	1.90	1.91	1.89	1.90	1105000
2000-12-06	1.88	1.90	1.88	1.89	336000
2000-12-07	1.89	1.91	1.89	1.89	49000
2000-12-08	1.90	1.95	1.90	1.95	341000
2000-12-11	1.94	1.98	1.94	1.95	515000
2000-12-12	1.94	1.96	1.93	1.94	421000
2000-12-13	1.91	1.98	1.91	1.93	504000
2000-12-14	1.93	1.95	1.91	1.93	192000
2000-12-15	1.91	1.94	1.91	1.94	141000
2000-12-18	1.94	1.96	1.94	1.96	951000
2000-12-19	1.96	2.01	1.96	1.99	302000
2000-12-20	1.99	2.00	1.93	1.93	419000
2000-12-21	1.90	1.92	1.89	1.89	386000
2000-12-22	1.91	1.93	1.91	1.92	50000
2000-12-26	1.93	1.96	1.93	1.94	182000
2000-12-27	1.93	1.96	1.92	1.92	125000
2000-12-28	1.93	1.95	1.92	1.94	247000
2000-12-29	1.94	2.01	1.94	1.96	221000
2001-01-02	1.94	1.98	1.93	1.94	112000
2001-01-03	1.91	2.01	1.91	2.01	114000
2001-01-04	1.99	2.06	1.98	2.01	97000
2001-01-05	2.01	2.06	2.01	2.03	260000
2001-01-08	2.03	2.04	2.03	2.03	93000
2001-01-09	2.04	2.04	2.03	2.04	94000
2001-01-10	2.04	2.10	2.04	2.10	81000
2001-01-11	2.08	2.21	2.08	2.14	299000
2001-01-12	2.09	2.20	2.09	2.19	259000
2001-01-16	2.14	2.23	2.14	2.21	115000
2001-01-17	2.20	2.28	2.20	2.22	109000
2001-01-18	2.21	2.25	2.21	2.24	167000
2001-01-19	2.24	2.24	2.17	2.20	74000
2001-01-22	2.20	2.22	2.19	2.21	97000
2001-01-23	2.18	2.20	2.15	2.18	200000
2001-01-24	2.14	2.20	2.08	2.08	58000
2001-01-25	2.08	2.12	2.08	2.08	205000
2001-01-26	2.07	2.08	2.00	2.00	100000
2001-01-29	2.04	2.10	2.04	2.10	136000
2001-01-30	2.06	2.09	2.01	2.09	26000
2001-01-31	2.07	2.11	2.07	2.10	63000
2001-02-01	2.09	2.23	2.03	2.19	149000
2001-02-02	2.16	2.21	2.14	2.19	96000
2001-02-05	2.08	2.19	2.07	2.19	98000
2001-02-06	2.12	2.19	2.11	2.11	69000
2001-02-07	2.15	2.25	2.13	2.20	172000
2001-02-08	2.19	2.21	2.09	2.10	57000
2001-02-09	2.09	2.10	2.00	2.02	50000
2001-02-12	2.00	2.09	2.00	2.06	58000
2001-02-13	2.04	2.09	2.00	2.03	240000
2001-02-14	2.04	2.07	2.04	2.07	40000
2001-02-15	2.09	2.10	2.06	2.08	161000
2001-02-16	2.10	2.10	2.04	2.07	49000
2001-02-20	2.14	2.14	2.08	2.10	99000
2001-02-21	2.06	2.14	2.06	2.14	63000
2001-02-22	2.06	2.11	2.06	2.11	30000
2001-02-23	2.11	2.11	2.04	2.06	99000
2001-02-26	2.04	2.14	2.04	2.08	231000
2001-02-27	2.09	2.10	2.09	2.10	42000
2001-02-28	2.10	2.10	2.07	2.10	233000
2001-03-01	2.08	2.09	2.07	2.09	132000
2001-03-02	2.08	2.11	2.08	2.10	146000
2001-03-05	2.12	2.12	1.98	1.98	390000
2001-03-06	2.00	2.04	1.98	1.99	120000
2001-03-07	1.99	2.09	1.99	2.09	67000
2001-03-08	2.03	2.04	2.03	2.03	151000
2001-03-09	2.00	2.01	1.84	1.84	767000
2001-03-12	1.84	1.87	1.83	1.83	93000
2001-03-13	1.80	1.90	1.80	1.90	59000
2001-03-14	1.85	1.91	1.85	1.88	184000
2001-03-15	1.88	1.90	1.71	1.81	155000
2001-03-16	1.81	1.84	1.77	1.78	161000
2001-03-19	1.76	1.79	1.69	1.78	195000
2001-03-20	1.78	1.79	1.63	1.77	357000
2001-03-21	1.74	1.74	1.69	1.72	55000
2001-03-22	1.70	1.80	1.64	1.80	137000
2001-03-23	1.78	1.78	1.71	1.76	28000
2001-03-26	1.80	1.80	1.74	1.74	10000
2001-03-27	1.76	1.82	1.76	1.82	20000
2001-03-28	1.83	1.85	1.81	1.85	34000
2001-03-29	1.84	2.01	1.84	2.01	83000
2001-03-30	1.95	2.13	1.95	2.13	146000
2001-04-02	2.05	2.15	2.04	2.04	83000
2001-04-03	2.04	2.05	1.94	1.94	51000
2001-04-04	1.94	1.94	1.91	1.91	6000
2001-04-05	1.95	2.01	1.85	2.00	145000
2001-04-06	1.93	1.95	1.93	1.95	13000
2001-04-09	1.85	1.94	1.85	1.92	33000
2001-04-10	1.91	1.99	1.91	1.94	36000
2001-04-11	1.94	1.99	1.92	1.92	55000
2001-04-12	1.91	1.91	1.91	1.91	11000
2001-04-16	1.91	1.92	1.85	1.87	65000
2001-04-17	1.89	1.89	1.85	1.89	40000
2001-04-18	1.89	1.90	1.88	1.89	67000
2001-04-19	1.82	1.90	1.80	1.80	42000
2001-04-20	1.90	1.90	1.86	1.86	30000
2001-04-23	1.86	1.86	1.80	1.82	163000
2001-04-24	1.83	1.83	1.79	1.80	67000
2001-04-25	1.79	1.87	1.78	1.79	113000
2001-04-26	1.86	1.87	1.66	1.70	169000
2001-04-27	1.77	1.80	1.77	1.78	135000
2001-04-30	1.79	1.87	1.79	1.84	26000
2001-05-01	1.83	1.89	1.83	1.85	93000
2001-05-02	1.84	1.89	1.84	1.87	35000
2001-05-03	1.87	1.90	1.87	1.90	20000
2001-05-04	1.92	1.92	1.90	1.91	31000
2001-05-07	1.85	1.91	1.85	1.86	25000
2001-05-08	1.88	1.90	1.88	1.90	8000
2001-05-09	1.90	1.91	1.86	1.91	29000
2001-05-10	1.88	1.90	1.88	1.88	11000
2001-05-11	1.88	1.92	1.88	1.89	61000
2001-05-14	1.91	1.92	1.84	1.89	52000
2001-05-15	1.87	1.91	1.84	1.91	191000
2001-05-16	1.90	1.92	1.89	1.90	75000
2001-05-17	1.91	1.91	1.89	1.89	51000
2001-05-18	1.90	1.95	1.89	1.93	128000
2001-05-21	1.93	1.93	1.88	1.88	73000
2001-05-22	1.87	1.92	1.87	1.91	92000
2001-05-23	1.92	1.93	1.90	1.92	93000
2001-05-24	1.92	1.92	1.89	1.92	51000
2001-05-25	1.92	2.00	1.91	1.93	124000
2001-05-29	1.94	1.97	1.88	1.88	95000
2001-05-30	1.88	1.89	1.86	1.86	49000
2001-05-31	1.86	1.92	1.80	1.81	91000
2001-06-01	1.81	1.90	1.81	1.89	31000
2001-06-04	1.90	1.90	1.84	1.88	86000
2001-06-05	1.84	1.89	1.84	1.89	1293000
2001-06-06	1.89	1.89	1.83	1.83	65000
2001-06-07	1.88	1.88	1.83	1.83	5000
2001-06-08	1.83	1.87	1.83	1.85	53000
2001-06-11	1.87	1.88	1.83	1.85	107000
2001-06-12	1.85	1.89	1.80	1.89	234000
2001-06-13	1.90	1.91	1.86	1.90	61000
2001-06-14	1.90	1.91	1.85	1.87	65000
2001-06-15	1.88	1.93	1.88	1.88	252000
2001-06-18	1.88	1.89	1.86	1.87	56000
2001-06-19	1.87	1.91	1.87	1.89	148000
2001-06-20	1.90	1.91	1.87	1.91	119000
2001-06-21	1.90	1.93	1.90	1.93	266000
2001-06-22	1.90	1.91	1.89	1.90	59000
2001-06-25	1.90	1.92	1.87	1.92	127000
2001-06-26	1.92	1.95	1.92	1.95	446000
2001-06-27	1.95	1.97	1.92	1.97	92000
2001-06-28	1.96	2.00	1.96	2.00	167000
2001-06-29	2.00	2.28	1.99	2.23	836000
2001-07-02	2.17	2.18	1.97	2.03	438000
2001-07-03	2.03	2.03	2.01	2.02	130000
2001-07-05	2.01	2.07	2.01	2.01	128000
2001-07-06	1.99	2.16	1.99	2.16	196000
2001-07-09	2.09	2.27	2.09	2.23	510000
2001-07-10	2.20	2.24	2.16	2.21	430000
2001-07-11	2.22	2.22	2.17	2.22	309000
2001-07-12	2.22	2.25	2.20	2.25	252000
2001-07-13	2.17	2.25	2.17	2.25	231000
2001-07-16	2.20	2.25	2.18	2.23	70000
2001-07-17	2.16	2.20	2.15	2.20	374000
2001-07-18	2.17	2.19	2.15	2.17	1378000
2001-07-19	2.18	2.20	2.17	2.17	388000
2001-07-20	2.15	2.18	2.15	2.18	92000
2001-07-23	2.17	2.18	2.09	2.09	144000
2001-07-24	2.08	2.09	1.80	1.81	404000
2001-07-25	1.92	1.98	1.91	1.93	95000
2001-07-26	1.90	2.05	1.87	2.03	56000
2001-07-27	2.09	2.10	2.00	2.09	104000
2001-07-30	2.08	2.10	2.02	2.04	72000
2001-07-31	2.09	2.10	1.94	1.94	182000
2001-08-01	1.94	2.00	1.90	1.93	202000
2001-08-02	1.91	2.04	1.91	1.98	71000
2001-08-03	1.98	1.98	1.94	1.94	77000
2001-08-06	1.95	2.00	1.95	1.99	91000
2001-08-07	1.92	1.97	1.91	1.92	138000
2001-08-08	1.92	1.99	1.88	1.88	138000
2001-08-09	1.88	1.97	1.85	1.85	39000
2001-08-10	1.85	1.86	1.84	1.85	38000
2001-08-13	1.84	1.88	1.84	1.86	85000
2001-08-14	1.85	1.90	1.84	1.86	65000
2001-08-15	1.87	1.93	1.87	1.90	130000
2001-08-16	1.93	1.93	1.90	1.93	32000
2001-08-17	1.92	1.93	1.87	1.88	34000
2001-08-20	1.90	1.90	1.85	1.90	61000
2001-08-21	1.87	1.90	1.87	1.90	727000
2001-08-22	1.89	1.90	1.89	1.90	118000
2001-08-23	1.89	1.90	1.89	1.89	75000
2001-08-24	1.90	1.95	1.89	1.95	2106000
2001-08-27	1.94	2.03	1.94	2.03	858000
2001-08-28	2.00	2.02	2.00	2.02	490000
2001-08-29	2.02	2.03	1.98	2.01	124000
2001-08-30	2.02	2.02	2.00	2.01	210000
2001-08-31	2.02	2.02	2.00	2.01	149000
2001-09-04	2.00	2.02	1.98	1.98	260000
2001-09-05	1.97	2.00	1.95	1.98	66000
2001-09-06	2.00	2.02	1.97	2.01	280000
2001-09-07	2.01	2.01	1.94	1.96	135000
2001-09-10	2.00	2.00	1.93	1.94	101000
2001-09-17	1.97	1.98	1.89	1.90	82000
2001-09-18	1.93	1.94	1.90	1.91	79000
2001-09-19	1.92	1.93	1.85	1.86	1019000
2001-09-20	1.85	1.86	1.81	1.81	720000
2001-09-21	1.82	1.85	1.80	1.80	930000
2001-09-24	1.90	1.90	1.82	1.83	574000
2001-09-25	1.90	1.90	1.81	1.83	1749000
2001-09-26	1.84	1.86	1.78	1.79	339000
2001-09-27	1.78	1.83	1.78	1.79	520000
2001-09-28	1.79	1.82	1.79	1.82	434000
2001-10-01	1.82	1.90	1.82	1.86	165000
2001-10-02	1.85	1.85	1.82	1.82	84000
2001-10-03	1.84	1.84	1.79	1.80	416000
2001-10-04	1.79	1.81	1.77	1.79	735000
2001-10-05	1.78	1.81	1.78	1.81	51000
2001-10-08	1.80	1.81	1.80	1.80	380000
2001-10-09	1.80	1.99	1.80	1.97	627000
2001-10-10	1.87	1.93	1.81	1.85	957000
2001-10-11	1.81	1.87	1.80	1.80	413000
2001-10-12	1.80	1.84	1.78	1.83	150000
2001-10-15	1.83	1.89	1.80	1.89	105000
2001-10-16	1.84	1.85	1.80	1.84	1692000
2001-10-17	1.80	1.99	1.80	1.97	526000
2001-10-18	1.98	1.98	1.90	1.92	104000
2001-10-19	1.92	1.93	1.90	1.92	79000
2001-10-22	1.92	1.94	1.89	1.94	87000
2001-10-23	1.96	1.98	1.87	1.93	141000
2001-10-24	1.97	1.97	1.87	1.88	79000
2001-10-25	1.93	1.96	1.90	1.96	446000
2001-10-26	1.96	1.98	1.90	1.91	209000
2001-10-29	1.92	1.92	1.84	1.84	83000
2001-10-30	1.84	1.84	1.80	1.80	134000
2001-10-31	1.82	1.82	1.80	1.82	199000
2001-11-01	1.82	1.85	1.81	1.83	206000
2001-11-02	1.83	1.85	1.81	1.81	250000
2001-11-05	1.81	1.82	1.80	1.80	169000
2001-11-06	1.77	1.82	1.77	1.82	245000
2001-11-07	1.82	1.82	1.76	1.76	27000
2001-11-08	1.77	1.78	1.69	1.70	234000
2001-11-09	1.82	1.88	1.75	1.79	860000
2001-11-12	1.79	1.80	1.75	1.78	199000
2001-11-13	1.80	1.80	1.73	1.78	224000
2001-11-14	1.76	1.84	1.75	1.81	246000
2001-11-15	1.82	1.82	1.76	1.77	200000
2001-11-16	1.76	1.79	1.76	1.77	108000
2001-11-19	1.76	1.78	1.73	1.75	195000
2001-11-20	1.75	1.78	1.73	1.73	236000
2001-11-21	1.74	1.76	1.74	1.74	51000
2001-11-23	1.78	1.79	1.75	1.79	28000
2001-11-26	1.78	1.83	1.75	1.83	178000
2001-11-27	1.81	1.84	1.79	1.83	151000
2001-11-28	1.83	1.84	1.82	1.82	313000
2001-11-29	1.82	1.85	1.82	1.85	197000
2001-11-30	1.81	1.85	1.79	1.81	871000
2001-12-03	1.83	1.83	1.78	1.80	188000
2001-12-04	1.79	1.82	1.79	1.81	55000
2001-12-05	1.81	1.82	1.78	1.80	139000
2001-12-06	1.80	1.80	1.77	1.78	315000
2001-12-07	1.78	1.78	1.70	1.72	375000
2001-12-10	1.72	1.75	1.72	1.74	138000
2001-12-11	1.74	1.76	1.71	1.74	145000
2001-12-12	1.70	1.71	1.68	1.71	190000
2001-12-13	1.71	1.72	1.69	1.72	480000
2001-12-14	1.75	1.75	1.71	1.74	139000
2001-12-17	1.73	1.82	1.73	1.81	330000
2001-12-18	1.80	1.88	1.75	1.88	467000
2001-12-19	1.84	1.88	1.84	1.86	266000
2001-12-20	1.85	1.88	1.85	1.88	386000
2001-12-21	1.84	1.90	1.84	1.90	740000
2001-12-24	1.88	1.93	1.88	1.93	48000
2001-12-26	1.94	1.94	1.91	1.93	139000
2001-12-27	1.91	1.95	1.91	1.93	141000
2001-12-28	1.94	1.94	1.92	1.92	77000
2001-12-31	1.94	1.94	1.83	1.88	212000
2002-01-02	1.89	1.89	1.83	1.88	145000
2002-01-03	1.86	1.88	1.86	1.87	121000
2002-01-04	1.88	1.89	1.87	1.87	232000
2002-01-07	1.90	1.90	1.87	1.87	134000
2002-01-08	1.88	1.91	1.87	1.91	136000
2002-01-09	1.88	1.93	1.88	1.91	125000
2002-01-10	1.92	1.92	1.91	1.91	103000
2002-01-11	1.92	1.92	1.90	1.90	91000
2002-01-14	1.92	1.92	1.79	1.80	189000
2002-01-15	1.87	1.89	1.81	1.81	181000
2002-01-16	1.80	1.83	1.80	1.80	65000
2002-01-17	1.80	1.81	1.79	1.81	94000
2002-01-18	1.82	1.88	1.80	1.86	110000
2002-01-22	1.85	1.85	1.78	1.78	139000
2002-01-23	1.82	1.85	1.78	1.81	72000
2002-01-24	1.81	1.82	1.78	1.79	572000
2002-01-25	1.79	1.81	1.74	1.74	371000
2002-01-28	1.78	1.78	1.73	1.75	135000
2002-01-29	1.77	1.77	1.75	1.76	244000
2002-01-30	1.76	1.77	1.75	1.77	129000
2002-01-31	1.77	1.79	1.75	1.77	83000
2002-02-01	1.81	1.81	1.75	1.76	73000
2002-02-04	1.76	1.77	1.75	1.75	246000
2002-02-05	1.75	1.76	1.73	1.75	43000
2002-02-06	1.73	1.73	1.71	1.71	23000
2002-02-07	1.71	1.75	1.66	1.66	83000
2002-02-08	1.70	1.77	1.70	1.77	70000
2002-02-11	1.75	1.79	1.69	1.72	216000
2002-02-12	1.69	1.75	1.68	1.75	18000
2002-02-13	1.75	1.76	1.69	1.73	85000
2002-02-14	1.74	1.75	1.72	1.72	68000
2002-02-15	1.75	1.80	1.72	1.76	166000
2002-02-19	1.75	1.78	1.72	1.72	86000
2002-02-20	1.76	1.78	1.72	1.78	63000
2002-02-21	1.78	1.81	1.75	1.75	198000
2002-02-22	1.75	1.83	1.75	1.82	147000
2002-02-25	1.76	1.81	1.76	1.81	105000
2002-02-26	1.79	1.80	1.78	1.79	312000
2002-02-27	1.79	1.79	1.66	1.70	248000
2002-02-28	1.72	1.73	1.71	1.73	84000
2002-03-01	1.75	1.75	1.71	1.72	112000
2002-03-04	1.72	1.77	1.72	1.73	47000
2002-03-05	1.70	1.71	1.65	1.65	209000
2002-03-06	1.65	1.68	1.57	1.59	187000
2002-03-07	1.55	1.56	1.43	1.49	161000
2002-03-08	1.50	1.50	1.43	1.48	88000
2002-03-11	1.47	1.49	1.47	1.49	153000
2002-03-12	1.52	1.56	1.51	1.56	389000
2002-03-13	1.55	1.57	1.55	1.57	197000
2002-03-14	1.56	1.57	1.56	1.56	24000
2002-03-15	1.56	1.63	1.56	1.63	294000
2002-03-18	1.61	1.73	1.61	1.73	218000
2002-03-19	1.74	1.80	1.74	1.77	94000
2002-03-20	1.77	1.78	1.61	1.63	138000
2002-03-21	1.63	1.69	1.63	1.68	81000
2002-03-22	1.67	1.71	1.67	1.70	314000
2002-03-25	1.71	1.74	1.69	1.70	773000
2002-03-26	1.71	1.73	1.69	1.71	422000
2002-03-27	1.71	1.73	1.68	1.71	563000
2002-03-28	1.70	1.77	1.70	1.74	212000
2002-04-01	1.74	1.74	1.73	1.74	55000
2002-04-02	1.74	1.74	1.70	1.70	48000
2002-04-03	1.74	1.85	1.74	1.78	216000
2002-04-04	1.76	1.81	1.75	1.79	94000
2002-04-05	1.82	1.82	1.75	1.76	181000
2002-04-08	1.80	1.80	1.76	1.77	84000
2002-04-09	1.77	1.80	1.76	1.76	32000
2002-04-10	1.76	1.77	1.75	1.76	55000
2002-04-11	1.76	1.79	1.76	1.78	621000
2002-04-12	1.79	1.80	1.76	1.77	263000
2002-04-15	1.79	1.80	1.75	1.75	120000
2002-04-16	1.75	1.77	1.74	1.76	310000
2002-04-17	1.76	1.77	1.76	1.77	86000
2002-04-18	1.77	1.77	1.77	1.77	135000
2002-04-19	1.78	1.78	1.76	1.76	119000
2002-04-22	1.80	1.80	1.77	1.77	146000
2002-04-23	1.77	1.78	1.76	1.76	112000
2002-04-24	1.77	1.78	1.76	1.76	83000
2002-04-25	1.78	1.78	1.76	1.76	61000
2002-04-26	1.76	1.77	1.76	1.77	27000
2002-04-29	1.78	1.78	1.75	1.75	158000
2002-04-30	1.75	1.77	1.75	1.75	154000
2002-05-01	1.75	1.75	1.74	1.75	162000
2002-05-02	1.75	1.78	1.75	1.78	215000
2002-05-03	1.77	1.79	1.74	1.74	48000
2002-05-06	1.77	1.78	1.72	1.76	187000
2002-05-07	1.72	1.72	1.59	1.62	831000
2002-05-08	1.62	1.67	1.50	1.59	476000
2002-05-09	1.53	1.59	1.48	1.56	317000
2002-05-10	1.54	1.57	1.50	1.57	226000
2002-05-13	1.57	1.59	1.54	1.57	131000
2002-05-14	1.58	1.70	1.57	1.66	102000
2002-05-15	1.70	1.82	1.66	1.76	277000
2002-05-16	1.75	1.77	1.60	1.62	321000
2002-05-17	1.62	1.68	1.62	1.62	128000
2002-05-20	1.62	1.70	1.58	1.68	44000
2002-05-21	1.68	1.72	1.61	1.69	232000
2002-05-22	1.69	1.69	1.63	1.67	96000
2002-05-23	1.70	1.70	1.64	1.68	209000
2002-05-24	1.70	1.70	1.65	1.65	92000
2002-05-28	1.75	1.75	1.65	1.65	126000
2002-05-29	1.68	1.68	1.64	1.67	339000
2002-05-30	1.66	1.69	1.65	1.68	279000
2002-05-31	1.67	1.68	1.60	1.60	202000
2002-06-03	1.60	1.67	1.60	1.60	119000
2002-06-04	1.61	1.62	1.57	1.57	128000
2002-06-05	1.57	1.70	1.57	1.61	108000
2002-06-06	1.57	1.66	1.57	1.57	104000
2002-06-07	1.57	1.61	1.52	1.56	78000
2002-06-10	1.54	1.55	1.51	1.51	113000
2002-06-11	1.54	1.54	1.51	1.51	203000
2002-06-12	1.51	1.55	1.39	1.48	337000
2002-06-13	1.49	1.50	1.41	1.41	154000
2002-06-14	1.41	1.53	1.39	1.47	168000
2002-06-17	1.50	1.55	1.46	1.48	256000
2002-06-18	1.46	1.54	1.46	1.48	43000
2002-06-19	1.48	1.54	1.44	1.44	197000
2002-06-20	1.41	1.49	1.40	1.42	152000
2002-06-21	1.51	1.54	1.43	1.54	258000
2002-06-24	1.50	1.54	1.44	1.49	123000
2002-06-25	1.53	1.53	1.48	1.48	232000
2002-06-26	1.48	1.50	1.45	1.45	141000
2002-06-27	1.49	1.49	1.40	1.44	180000
2002-06-28	1.46	1.49	1.39	1.48	598000
2002-07-01	1.49	1.50	1.41	1.41	204000
2002-07-02	1.42	1.44	1.39	1.39	42000
2002-07-03	1.39	1.43	1.39	1.39	85000
2002-07-05	1.39	1.39	1.39	1.39	12000
2002-07-08	1.38	1.40	1.38	1.38	89000
2002-07-09	1.38	1.38	1.36	1.36	40000
2002-07-10	1.37	1.40	1.30	1.30	79000
2002-07-11	1.29	1.29	1.11	1.19	181000
2002-07-12	1.14	1.24	1.14	1.19	36000
2002-07-15	1.16	1.24	1.13	1.24	254000
2002-07-16	1.23	1.23	1.20	1.22	60000
2002-07-17	1.20	1.20	1.15	1.18	95000
2002-07-18	1.18	1.18	1.13	1.14	246000
2002-07-19	1.15	1.16	1.11	1.11	398000
2002-07-22	1.11	1.12	0.93	0.95	295000
2002-07-23	0.96	0.97	0.94	0.94	224000
2002-07-24	0.94	0.95	0.92	0.94	227000
2002-07-25	0.94	0.96	0.94	0.95	185000
2002-07-26	0.92	0.95	0.92	0.95	157000
2002-07-29	0.97	1.05	0.94	1.03	110000
2002-07-30	1.06	1.06	1.03	1.03	145000
2002-07-31	1.05	1.06	1.04	1.04	84000
2002-08-01	1.10	1.10	1.00	1.00	75000
2002-08-02	0.99	1.01	0.95	0.95	71000
2002-08-05	0.92	0.92	0.81	0.82	145000
2002-08-06	0.82	0.85	0.76	0.83	361000
2002-08-07	1.00	1.00	0.70	0.74	344000
2002-08-08	0.72	0.75	0.67	0.74	327000
2002-08-09	0.74	0.75	0.70	0.70	100000
2002-08-12	0.72	0.72	0.62	0.62	275000
2002-08-13	0.65	0.70	0.64	0.67	261000
2002-08-14	0.72	0.88	0.67	0.88	254000
2002-08-15	0.90	0.91	0.82	0.82	258000
2002-08-16	0.85	0.88	0.82	0.86	166000
2002-08-19	0.90	1.00	0.90	1.00	191000
2002-08-20	0.93	1.13	0.93	1.05	317000
2002-08-21	1.07	1.15	1.07	1.13	337000
2002-08-22	1.12	1.20	1.12	1.19	93000
2002-08-23	1.18	1.18	1.06	1.08	145000
2002-08-26	1.14	1.22	1.11	1.16	190000
2002-08-27	1.05	1.17	1.01	1.02	511000
2002-08-28	1.02	1.03	0.97	0.98	413000
2002-08-29	0.98	1.02	0.93	0.99	651000
2002-08-30	0.97	1.01	0.95	0.98	171000
2002-09-03	0.98	0.99	0.97	0.98	379000
2002-09-04	0.98	1.02	0.98	1.02	80000
2002-09-05	1.00	1.03	1.00	1.03	49000
2002-09-06	1.00	1.07	1.00	1.05	108000
2002-09-09	1.03	1.04	1.03	1.04	52000
2002-09-10	1.06	1.09	1.05	1.09	128000
2002-09-11	1.09	1.22	1.09	1.22	122000
2002-09-12	1.22	1.22	1.16	1.16	126000
2002-09-13	1.16	1.19	1.11	1.14	174000
2002-09-16	1.15	1.17	1.11	1.11	67000
2002-09-17	1.13	1.14	1.11	1.11	890000
2002-09-18	1.13	1.13	1.09	1.09	54000
2002-09-19	1.12	1.12	1.01	1.02	233000
2002-09-20	1.15	1.15	1.09	1.10	301000
2002-09-23	1.08	1.10	1.06	1.06	101000
2002-09-24	1.06	1.08	1.06	1.06	104000
2002-09-25	1.05	1.10	0.98	1.09	318000
2002-09-26	1.10	1.21	1.10	1.18	60000
2002-09-27	1.15	1.24	1.05	1.07	79000
2002-09-30	1.09	1.09	1.00	1.01	102000
2002-10-01	1.00	1.03	0.99	1.02	128000
2002-10-02	1.02	1.03	0.99	1.02	35000
2002-10-03	1.04	1.04	1.01	1.01	15000
2002-10-04	1.04	1.04	0.91	0.92	194000
2002-10-07	0.91	0.94	0.91	0.91	30000
2002-10-08	0.92	0.94	0.90	0.94	146000
2002-10-09	0.93	0.97	0.92	0.92	335000
2002-10-10	0.97	0.97	0.88	0.91	300000
2002-10-11	0.78	0.79	0.68	0.75	243000
2002-10-14	0.77	0.77	0.54	0.65	837000
2002-10-15	0.63	0.72	0.63	0.72	236000
2002-10-16	0.70	0.70	0.31	0.32	4119000
2002-10-17	0.35	0.45	0.30	0.34	4607000
2002-10-18	0.36	0.41	0.28	0.28	3388000
2002-10-21	0.31	0.32	0.29	0.29	2225000
2002-10-22	0.30	0.30	0.25	0.25	2872000
2002-10-23	0.25	0.28	0.17	0.19	6595000
2002-10-24	0.18	0.20	0.14	0.19	7683000
2002-10-25	0.21	0.29	0.20	0.29	5207000
2002-10-28	0.32	0.50	0.31	0.47	6500000
2002-10-29	0.49	0.63	0.43	0.51	9982000
2002-10-30	0.53	0.55	0.49	0.51	2319000
2002-10-31	0.51	0.53	0.45	0.48	1485000
2002-11-01	0.48	0.51	0.39	0.40	2699000
2002-11-04	0.41	0.44	0.40	0.41	1217000
2002-11-05	0.42	0.42	0.40	0.40	1346000
2002-11-06	0.42	0.42	0.39	0.40	1865000
2002-11-07	0.39	0.39	0.36	0.37	817000
2002-11-08	0.37	0.38	0.35	0.35	597000
2002-11-11	0.35	0.37	0.31	0.33	736000
2002-11-12	0.32	0.33	0.29	0.30	2318000
2002-11-13	0.29	0.30	0.26	0.28	1927000
2002-11-14	0.29	0.34	0.29	0.33	1027000
2002-11-15	0.32	0.35	0.31	0.32	1159000
2002-11-18	0.39	0.45	0.35	0.43	3259000
2002-11-19	0.47	0.55	0.45	0.52	5857000
2002-11-20	0.55	0.55	0.46	0.46	2573000
2002-11-21	0.45	0.48	0.37	0.45	2371000
2002-11-22	0.39	0.44	0.39	0.42	1642000
2002-11-25	0.42	0.46	0.42	0.45	827000
2002-11-26	0.45	0.46	0.43	0.45	566000
2002-11-27	0.44	0.46	0.44	0.46	624000
2002-11-29	0.47	0.49	0.46	0.46	533000
2002-12-02	0.48	0.51	0.45	0.47	729000
2002-12-03	0.47	0.48	0.43	0.45	635000
2002-12-04	0.42	0.45	0.40	0.43	552000
2002-12-05	0.41	0.44	0.40	0.42	229000
2002-12-06	0.42	0.42	0.41	0.41	353000
2002-12-09	0.41	0.41	0.40	0.40	293000
2002-12-10	0.40	0.43	0.39	0.42	471000
2002-12-11	0.43	0.43	0.40	0.41	258000
2002-12-12	0.41	0.42	0.40	0.40	507000
2002-12-13	0.40	0.42	0.39	0.39	416000
2002-12-16	0.39	0.39	0.33	0.36	736000
2002-12-17	0.37	0.39	0.35	0.36	388000
2002-12-18	0.35	0.37	0.35	0.37	290000
2002-12-19	0.35	0.37	0.35	0.36	496000
2002-12-20	0.36	0.44	0.33	0.43	1412000
2002-12-23	0.42	0.44	0.40	0.43	770000
2002-12-24	0.42	0.45	0.42	0.44	542000
2002-12-26	0.44	0.45	0.44	0.45	503000
2002-12-27	0.45	0.50	0.45	0.46	666000
2002-12-30	0.45	0.50	0.45	0.45	2116000
2002-12-31	0.46	0.46	0.43	0.44	879000
2003-01-02	0.45	0.46	0.43	0.44	167000
2003-01-03	0.46	0.46	0.43	0.44	222000
2003-01-06	0.45	0.46	0.45	0.46	484000
2003-01-07	0.46	0.47	0.45	0.46	497000
2003-01-08	0.46	0.56	0.45	0.56	3049000
2003-01-09	0.56	0.60	0.56	0.58	1064000
2003-01-10	0.57	0.60	0.57	0.58	1480000
2003-01-13	0.51	0.58	0.50	0.51	1583000
2003-01-14	0.52	0.52	0.47	0.50	744000
2003-01-15	0.49	0.49	0.45	0.45	1257000
2003-01-16	0.46	0.47	0.44	0.46	323000
2003-01-17	0.45	0.51	0.45	0.47	197000
2003-01-21	0.46	0.50	0.46	0.50	318000
2003-01-22	0.48	0.50	0.47	0.47	177000
2003-01-23	0.48	0.49	0.47	0.47	239000
2003-01-24	0.47	0.48	0.46	0.46	210000
2003-01-27	0.42	0.46	0.42	0.45	804000
2003-01-28	0.45	0.46	0.43	0.44	220000
2003-01-29	0.43	0.47	0.43	0.45	212000
2003-01-30	0.45	0.48	0.43	0.43	348000
2003-01-31	0.43	0.43	0.38	0.39	814000
2003-02-03	0.38	0.40	0.38	0.39	318000
2003-02-04	0.40	0.40	0.38	0.40	250000
2003-02-05	0.40	0.40	0.38	0.38	716000
2003-02-06	0.38	0.39	0.35	0.36	1244000
2003-02-07	0.36	0.37	0.31	0.32	1609000
2003-02-10	0.32	0.36	0.31	0.32	467000
2003-02-11	0.31	0.32	0.31	0.32	430000
2003-02-12	0.31	0.32	0.31	0.31	237000
2003-02-13	0.30	0.31	0.29	0.30	387000
2003-02-14	0.30	0.32	0.29	0.29	312000
2003-02-18	0.28	0.32	0.28	0.30	422000
2003-02-19	0.32	0.36	0.30	0.30	834000
2003-02-20	0.30	0.32	0.30	0.30	442000
2003-02-21	0.31	0.32	0.30	0.32	690000
2003-02-24	0.33	0.34	0.31	0.34	566000
2003-02-25	0.34	0.35	0.32	0.35	524000
2003-02-26	0.34	0.37	0.31	0.31	570000
2003-02-27	0.35	0.35	0.31	0.31	1003000
2003-02-28	0.33	0.35	0.31	0.32	300000
2003-03-03	0.32	0.35	0.32	0.34	318000
2003-03-04	0.35	0.35	0.32	0.32	187000
2003-03-05	0.32	0.34	0.32	0.32	306000
2003-03-06	0.33	0.35	0.33	0.34	264000
2003-03-07	0.33	0.35	0.33	0.34	346000
2003-03-10	0.34	0.34	0.32	0.33	199000
2003-03-11	0.33	0.33	0.32	0.32	140000
2003-03-12	0.32	0.33	0.30	0.31	374000
2003-03-13	0.33	0.33	0.31	0.32	265000
2003-03-14	0.31	0.32	0.30	0.30	172000
2003-03-17	0.30	0.32	0.30	0.32	304000
2003-03-18	0.32	0.34	0.32	0.33	107000
2003-03-19	0.32	0.34	0.32	0.34	111000
2003-03-20	0.30	0.33	0.30	0.32	90000
2003-03-21	0.32	0.32	0.31	0.32	402000
2003-03-24	0.32	0.32	0.32	0.32	95000
2003-03-25	0.32	0.32	0.30	0.30	372000
2003-03-26	0.35	0.52	0.35	0.44	4488000
2003-03-27	0.48	0.51	0.41	0.42	2062000
2003-03-28	0.42	0.42	0.38	0.38	1003000
2003-03-31	0.38	0.43	0.37	0.40	888000
2003-04-01	0.41	0.42	0.39	0.41	486000
2003-04-02	0.42	0.43	0.42	0.42	1037000
2003-04-03	0.43	0.43	0.42	0.42	320000
2003-04-04	0.42	0.44	0.42	0.43	189000
2003-04-07	0.51	0.52	0.45	0.50	1143000
2003-04-08	0.48	0.53	0.47	0.51	621000
2003-04-09	0.52	0.57	0.52	0.54	745000
2003-04-10	0.55	0.55	0.52	0.52	468000
2003-04-11	0.52	0.58	0.51	0.56	591000
2003-04-14	0.58	0.58	0.56	0.57	295000
2003-04-15	0.57	0.65	0.56	0.63	1030000
2003-04-16	0.65	0.65	0.60	0.60	633000
2003-04-17	0.62	0.63	0.60	0.61	340000
2003-04-21	0.66	0.68	0.61	0.66	1386000
2003-04-22	0.67	0.74	0.66	0.73	1590000
2003-04-23	0.73	0.73	0.72	0.73	611000
2003-04-24	0.73	0.74	0.72	0.73	629000
2003-04-25	0.71	0.73	0.68	0.70	572000
2003-04-28	0.72	0.72	0.69	0.70	479000
2003-04-29	0.69	0.71	0.68	0.70	424000
2003-04-30	0.70	0.76	0.69	0.75	684000
2003-05-01	0.77	0.82	0.73	0.80	1090000
2003-05-02	0.82	0.82	0.78	0.82	833000
2003-05-05	0.83	0.83	0.80	0.83	940000
2003-05-06	0.83	0.89	0.83	0.87	906000
2003-05-07	0.87	0.91	0.87	0.89	1105000
2003-05-08	0.89	0.90	0.83	0.85	729000
2003-05-09	0.81	0.84	0.67	0.70	2880000
2003-05-12	0.71	0.74	0.68	0.70	2371000
2003-05-13	0.64	0.69	0.64	0.69	672000
2003-05-14	0.69	0.69	0.64	0.65	2225000
2003-05-15	0.63	0.65	0.60	0.64	826000
2003-05-16	0.64	0.64	0.58	0.59	2038000
2003-05-19	0.59	0.60	0.56	0.57	1063000
2003-05-20	0.58	0.59	0.54	0.55	950000
2003-05-21	0.54	0.54	0.50	0.50	1975000
2003-05-22	0.50	0.51	0.43	0.45	1971000
2003-05-23	0.45	0.55	0.45	0.50	1832000
2003-05-27	0.49	0.53	0.49	0.50	946000
2003-05-28	0.52	0.52	0.47	0.48	1152000
2003-05-29	0.46	0.48	0.45	0.46	2899000
2003-05-30	0.47	0.51	0.47	0.48	1511000
2003-06-02	0.49	0.52	0.48	0.50	1341000
2003-06-03	0.51	0.56	0.46	0.47	1292000
2003-06-04	0.46	0.48	0.42	0.45	1332000
2003-06-05	0.45	0.46	0.42	0.44	5493000
2003-06-06	0.43	0.45	0.40	0.40	3166000
2003-06-09	0.40	0.43	0.40	0.41	2515000
2003-06-10	0.41	0.41	0.39	0.39	1122000
2003-06-11	0.40	0.41	0.38	0.39	2658000
2003-06-12	0.40	0.40	0.38	0.39	2906000
2003-06-13	0.39	0.40	0.37	0.38	1623000
2003-06-16	0.38	0.39	0.37	0.38	607000
2003-06-17	0.38	0.42	0.38	0.41	2214000
2003-06-18	0.41	0.55	0.41	0.49	10068000
2003-06-19	0.52	0.54	0.46	0.49	8009000
2003-06-20	0.39	0.43	0.31	0.41	16410000
2003-06-23	0.42	0.75	0.41	0.70	34203000
2003-06-24	0.71	0.73	0.60	0.69	12880000
2003-06-25	0.69	0.73	0.66	0.70	5033000
2003-06-26	0.70	0.70	0.64	0.69	2520000
2003-06-27	0.65	0.68	0.65	0.66	1171000
2003-06-30	0.67	0.71	0.66	0.69	4545000
2003-07-01	0.69	0.82	0.69	0.77	3603000
2003-07-02	0.80	0.85	0.76	0.85	3526000
2003-07-03	0.83	0.84	0.78	0.82	1072000
2003-07-07	0.84	0.85	0.80	0.84	1255000
2003-07-08	0.83	0.85	0.80	0.80	1626000
2003-07-09	0.80	0.81	0.80	0.81	546000
2003-07-10	0.81	0.83	0.80	0.81	415000
2003-07-11	0.81	0.82	0.80	0.80	575000
2003-07-14	0.80	0.81	0.78	0.80	720000
2003-07-15	0.80	0.85	0.80	0.83	1055000
2003-07-16	0.82	0.85	0.82	0.84	1059000
2003-07-17	0.84	0.92	0.84	0.89	3179000
2003-07-18	0.90	0.98	0.89	0.98	3206000
2003-07-21	0.95	1.05	0.95	1.01	2340000
2003-07-22	1.01	1.13	1.00	1.12	2122000
2003-07-23	1.12	1.14	1.08	1.09	1670000
2003-07-24	1.08	1.10	0.98	0.99	1226000
2003-07-25	0.98	1.04	0.98	1.04	417000
2003-07-28	1.00	1.04	0.94	0.98	1214000
2003-07-29	0.98	1.01	0.97	1.00	358000
2003-07-30	1.00	1.00	0.97	0.98	219000
2003-07-31	0.98	0.99	0.94	0.95	497000
2003-08-01	0.94	1.01	0.92	0.93	702000
2003-08-04	0.93	1.00	0.91	0.95	735000
2003-08-05	0.94	0.94	0.86	0.88	851000
2003-08-06	0.87	0.89	0.83	0.85	600000
2003-08-07	0.75	0.78	0.69	0.76	2495000
2003-08-08	0.69	0.94	0.69	0.94	3071000
2003-08-11	0.92	1.02	0.92	1.02	3990000
2003-08-12	1.02	1.14	1.02	1.13	1162000
2003-08-13	1.12	1.16	1.09	1.14	2424000
2003-08-14	1.11	1.21	1.11	1.18	1546000
2003-08-15	1.13	1.17	1.13	1.15	187000
2003-08-18	1.15	1.18	1.06	1.17	1287000
2003-08-19	1.14	1.30	1.09	1.19	2292000
2003-08-20	1.18	1.19	1.10	1.11	1194000
2003-08-21	1.12	1.17	1.09	1.17	467000
2003-08-22	1.17	1.21	1.15	1.19	377000
2003-08-25	1.19	1.22	1.17	1.20	285000
2003-08-26	1.16	1.20	1.08	1.12	731000
2003-08-27	1.12	1.14	1.08	1.11	713000
2003-08-28	1.11	1.13	1.10	1.12	375000
2003-08-29	1.12	1.19	1.11	1.12	878000
2003-09-02	1.12	1.23	1.12	1.19	392000
2003-09-03	1.18	1.19	1.17	1.18	491000
2003-09-04	1.17	1.28	1.15	1.25	1135000
2003-09-05	1.25	1.37	1.22	1.25	1075000
2003-09-08	1.21	1.35	1.21	1.28	438000
2003-09-09	1.28	1.36	1.28	1.36	681000
2003-09-10	1.34	1.49	1.31	1.44	1052000
2003-09-11	1.42	1.73	1.42	1.70	2204000
2003-09-12	1.70	2.67	1.70	2.10	34300000
2003-09-15	2.10	2.10	1.85	1.98	3148000
2003-09-16	1.95	2.03	1.91	1.95	865000
2003-09-17	1.95	1.95	1.87	1.89	1584000
2003-09-18	1.86	1.90	1.86	1.87	336000
2003-09-19	1.86	1.89	1.85	1.88	107000
2003-09-22	1.85	1.86	1.70	1.79	834000
2003-09-23	1.80	1.82	1.79	1.81	347000
2003-09-24	1.79	1.81	1.77	1.80	383000
2003-09-25	1.79	1.83	1.79	1.83	159000
2003-09-26	1.80	1.88	1.80	1.81	214000
2003-09-29	1.85	1.90	1.80	1.88	404000
2003-09-30	1.86	1.93	1.86	1.90	507000
2003-10-01	1.90	1.91	1.87	1.90	267000
2003-10-02	1.89	1.90	1.88	1.90	215000
2003-10-03	1.88	1.88	1.85	1.88	68000
2003-10-06	1.88	1.94	1.87	1.91	476000
2003-10-07	1.95	2.13	1.95	2.09	2810000
2003-10-08	2.09	2.40	2.07	2.14	1922000
2003-10-09	2.18	2.18	2.05	2.07	812000
2003-10-10	2.06	2.10	2.00	2.01	409000
2003-10-13	2.01	2.06	1.89	1.92	239000
2003-10-14	1.90	1.94	1.90	1.93	211000
2003-10-15	1.92	1.93	1.86	1.88	216000
2003-10-16	1.88	1.91	1.88	1.88	425000
2003-10-17	1.88	1.89	1.88	1.88	335000
2003-10-20	1.89	1.89	1.88	1.89	170000
2003-10-21	1.89	1.89	1.88	1.88	146000
2003-10-22	1.88	1.88	1.83	1.86	341000
2003-10-23	1.85	1.91	1.80	1.83	591000
2003-10-24	1.82	1.85	1.81	1.82	193000
2003-10-27	1.84	1.84	1.81	1.82	71000
2003-10-28	1.81	1.81	1.76	1.76	394000
2003-10-29	1.76	1.80	1.75	1.79	245000
2003-10-30	1.78	1.88	1.78	1.84	950000
2003-10-31	1.80	2.16	1.80	1.88	1158000
2003-11-03	1.88	1.88	1.80	1.80	251000
2003-11-04	1.80	1.84	1.78	1.78	432000
2003-11-05	1.78	1.78	1.70	1.73	316000
2003-11-06	1.72	1.72	1.69	1.69	196000
2003-11-07	1.77	1.77	1.69	1.70	2388000
2003-11-10	1.69	1.70	1.67	1.69	325000
2003-11-11	1.66	1.67	1.64	1.66	2075000
2003-11-12	1.65	1.68	1.64	1.65	282000
2003-11-13	1.65	1.71	1.65	1.68	288000
2003-11-14	1.70	2.09	1.66	2.04	2560000
2003-11-17	2.01	2.13	2.01	2.08	1376000
2003-11-18	2.07	2.25	2.06	2.24	1331000
2003-11-19	2.26	2.42	2.18	2.38	1531000
2003-11-20	2.38	2.68	2.38	2.65	2600000
2003-11-21	2.64	2.66	2.53	2.60	1251000
2003-11-24	2.60	2.87	2.54	2.84	2023000
2003-11-25	2.87	2.89	2.78	2.85	1378000
2003-11-26	2.82	2.82	2.75	2.80	1839000
2003-11-28	2.74	2.80	2.73	2.73	496000
2003-12-01	2.77	2.81	2.72	2.78	1244000
2003-12-02	2.73	2.81	2.73	2.80	999000
2003-12-03	2.77	2.81	2.71	2.74	1129000
2003-12-04	2.71	2.76	2.71	2.74	1354000
2003-12-05	2.73	2.73	2.61	2.64	1056000
2003-12-08	2.63	2.78	2.63	2.67	572000
2003-12-09	2.65	2.71	2.65	2.66	363000
2003-12-10	2.65	2.65	2.43	2.56	1301000
2003-12-11	2.53	2.54	2.44	2.49	385000
2003-12-12	2.45	2.58	2.43	2.53	543000
2003-12-15	2.59	2.59	2.43	2.43	455000
2003-12-16	2.43	2.45	2.30	2.34	508000
2003-12-17	2.38	2.38	2.13	2.14	1082000
2003-12-18	2.24	2.30	2.13	2.20	822000
2003-12-19	2.26	2.26	2.14	2.20	404000
2003-12-22	2.18	2.25	2.18	2.20	361000
2003-12-23	2.20	2.21	2.10	2.13	395000
2003-12-24	2.10	2.18	2.10	2.11	84000
2003-12-26	2.12	2.17	2.00	2.06	521000
2003-12-29	1.97	2.22	1.97	2.17	578000
2003-12-30	2.23	2.23	2.10	2.11	257000
2003-12-31	2.09	2.20	2.09	2.15	243000
2004-01-02	2.11	2.22	2.11	2.19	159000
2004-01-05	2.18	2.25	2.15	2.17	536000
2004-01-06	2.17	2.25	2.14	2.19	354000
2004-01-07	2.25	2.25	2.19	2.22	607000
2004-01-08	2.23	2.27	2.23	2.24	320000
2004-01-09	2.25	2.25	2.20	2.21	489000
2004-01-12	2.25	2.25	2.17	2.19	276000
2004-01-13	2.16	2.20	2.16	2.17	811000
2004-01-14	2.16	2.18	2.15	2.16	156000
2004-01-15	2.14	2.19	2.13	2.16	343000
2004-01-16	2.12	2.24	2.11	2.23	499000
2004-01-20	2.18	2.33	2.18	2.30	585000
2004-01-21	2.28	2.40	2.27	2.33	957000
2004-01-22	2.33	2.36	2.30	2.31	269000
2004-01-23	2.32	2.33	2.28	2.28	249000
2004-01-26	2.34	2.34	2.28	2.30	112000
2004-01-27	2.30	2.34	2.30	2.32	550000
2004-01-28	2.29	2.33	2.29	2.32	231000
2004-01-29	2.32	2.34	2.28	2.30	345000
2004-01-30	2.33	2.33	2.28	2.30	201000
2004-02-02	2.26	2.30	2.23	2.28	598000
2004-02-03	2.26	2.30	2.26	2.28	158000
2004-02-04	2.27	2.30	2.26	2.27	799000
2004-02-05	2.28	2.30	2.23	2.26	141000
2004-02-06	2.23	2.30	2.23	2.29	426000
2004-02-09	2.26	2.28	2.24	2.28	167000
2004-02-10	2.23	2.29	2.21	2.28	150000
2004-02-11	2.23	2.32	2.23	2.30	516000
2004-02-12	2.30	2.32	2.26	2.30	368000
2004-02-13	2.32	2.32	2.25	2.28	73000
2004-02-17	2.26	2.30	2.23	2.24	605000
2004-02-18	2.18	2.22	2.16	2.22	697000
2004-02-19	2.23	2.25	2.21	2.23	382000
2004-02-20	2.23	2.27	2.23	2.27	281000
2004-02-23	2.24	2.28	2.23	2.23	705000
2004-02-24	2.20	2.26	2.20	2.24	159000
2004-02-25	2.24	2.29	2.24	2.28	384000
2004-02-26	2.26	2.26	2.24	2.24	399000
2004-02-27	2.21	2.28	2.21	2.28	749000
2004-03-01	2.29	2.33	2.25	2.32	364000
2004-03-02	2.33	2.43	2.30	2.39	356000
2004-03-03	2.37	2.38	2.33	2.35	217000
2004-03-04	2.36	2.40	2.35	2.35	217000
2004-03-05	2.35	2.37	2.28	2.28	249000
2004-03-08	2.24	2.33	2.22	2.25	970000
2004-03-09	2.23	2.36	2.23	2.35	759000
2004-03-10	2.31	2.33	2.25	2.30	651000
2004-03-11	2.30	2.35	2.15	2.27	475000
2004-03-12	2.23	2.35	2.23	2.32	152000
2004-03-15	2.32	2.32	2.24	2.27	251000
2004-03-16	2.25	2.27	2.23	2.26	962000
2004-03-17	2.28	2.35	2.28	2.35	241000
2004-03-18	2.32	2.35	2.28	2.35	234000
2004-03-19	2.33	2.35	2.33	2.35	258000
2004-03-22	2.34	2.34	2.19	2.27	332000
2004-03-23	2.25	2.35	2.24	2.35	242000
2004-03-24	2.35	2.37	2.34	2.35	243000
2004-03-25	2.37	2.40	2.33	2.37	210000
2004-03-26	2.32	2.37	2.30	2.36	498000
2004-03-29	2.37	2.37	2.30	2.33	252000
2004-03-30	2.36	2.36	2.30	2.34	262000
2004-03-31	2.30	2.37	2.30	2.36	552000
2004-04-01	2.33	2.34	2.30	2.32	356000
2004-04-02	2.34	2.37	2.32	2.36	198000
2004-04-05	2.31	2.40	2.31	2.40	678000
2004-04-06	2.33	2.47	2.33	2.46	941000
2004-04-07	2.39	2.42	2.36	2.39	196000
2004-04-08	2.36	2.41	2.34	2.34	120000
2004-04-12	2.35	2.40	2.34	2.39	115000
2004-04-13	2.35	2.40	2.32	2.34	115000
2004-04-14	2.38	2.40	2.33	2.40	356000
2004-04-15	2.40	2.45	2.39	2.43	511000
2004-04-16	2.45	2.74	2.45	2.71	3607000
2004-04-19	2.75	2.79	2.69	2.71	976000
2004-04-20	2.70	2.75	2.70	2.74	542000
2004-04-21	2.74	2.74	2.71	2.72	641000
2004-04-22	2.70	2.85	2.70	2.83	724000
2004-04-23	2.83	2.91	2.82	2.90	726000
2004-04-26	2.86	2.95	2.86	2.94	749000
2004-04-27	2.91	2.92	2.89	2.92	457000
2004-04-28	2.92	2.93	2.89	2.92	642000
2004-04-29	2.90	2.94	2.75	2.86	414000
2004-04-30	2.86	2.86	2.78	2.81	396000
2004-05-03	2.83	2.85	2.80	2.81	970000
2004-05-04	2.78	2.81	2.78	2.81	462000
2004-05-05	2.81	2.82	2.79	2.80	625000
2004-05-06	2.80	2.80	2.78	2.79	250000
2004-05-07	2.78	2.79	2.63	2.66	566000
2004-05-10	2.66	2.69	2.60	2.61	424000
2004-05-11	2.60	2.75	2.60	2.72	1014000
2004-05-12	2.72	2.74	2.60	2.73	2167000
2004-05-13	2.74	2.74	2.65	2.66	427000
2004-05-14	2.65	2.69	2.61	2.66	690000
2004-05-17	2.63	2.65	2.61	2.63	157000
2004-05-18	2.66	2.66	2.31	2.39	1467000
2004-05-19	2.40	2.43	2.18	2.22	3461000
2004-05-20	2.23	2.39	2.23	2.39	3448000
2004-05-21	2.36	2.56	2.36	2.44	399000
2004-05-24	2.44	2.46	2.40	2.42	325000
2004-05-25	2.40	2.50	2.39	2.50	343000
2004-05-26	2.52	2.59	2.50	2.55	479000
2004-05-27	2.59	2.59	2.53	2.55	274000
2004-05-28	2.57	2.57	2.49	2.50	450000
2004-06-01	2.48	2.53	2.43	2.47	606000
2004-06-02	2.47	2.47	2.43	2.45	439000
2004-06-03	2.45	2.47	2.42	2.45	395000
2004-06-04	2.44	2.47	2.44	2.45	299000
2004-06-07	2.48	2.49	2.45	2.46	711000
2004-06-08	2.44	2.47	2.44	2.46	510000
2004-06-09	2.43	2.49	2.43	2.48	419000
2004-06-10	2.47	2.50	2.47	2.50	370000
2004-06-14	2.46	2.50	2.45	2.48	233000
2004-06-15	2.49	2.57	2.49	2.50	232000
2004-06-16	2.55	2.55	2.51	2.51	224000
2004-06-17	2.51	2.55	2.51	2.52	145000
2004-06-18	2.55	2.56	2.42	2.43	448000
2004-06-21	2.41	2.50	2.35	2.37	347000
2004-06-22	2.38	2.41	2.34	2.39	662000
2004-06-23	2.40	2.40	2.31	2.37	670000
2004-06-24	2.37	2.38	2.27	2.31	729000
2004-06-25	2.31	2.35	1.98	2.31	4420000
2004-06-28	2.30	2.30	2.23	2.25	2045000
2004-06-29	2.25	2.31	2.25	2.29	1452000
2004-06-30	2.30	2.40	2.27	2.37	1684000
2004-07-01	2.40	2.40	2.32	2.35	792000
2004-07-02	2.34	2.37	2.34	2.37	539000
2004-07-06	2.34	2.40	2.33	2.36	841000
2004-07-07	2.34	2.43	2.33	2.39	701000
2004-07-08	2.44	2.44	2.32	2.33	620000
2004-07-09	2.31	2.40	2.30	2.40	529000
2004-07-12	2.34	2.45	2.30	2.41	811000
2004-07-13	2.43	2.44	2.37	2.41	406000
2004-07-14	2.37	2.40	2.35	2.35	337000
2004-07-15	2.39	2.39	2.34	2.35	491000
2004-07-16	2.34	2.35	2.25	2.27	319000
2004-07-19	2.26	2.33	2.24	2.32	476000
2004-07-20	2.28	2.38	2.26	2.34	393000
2004-07-21	2.38	2.38	2.29	2.32	345000
2004-07-22	2.33	2.44	2.28	2.38	560000
2004-07-23	2.43	2.43	2.30	2.32	305000
2004-07-26	2.35	2.35	2.24	2.28	141000
2004-07-27	2.25	2.35	2.21	2.33	158000
2004-07-28	2.30	2.31	2.23	2.26	359000
2004-07-29	2.25	2.27	2.21	2.27	236000
2004-07-30	2.26	2.28	2.21	2.27	548000
2004-08-02	2.25	2.28	2.17	2.26	541000
2004-08-03	2.22	2.27	2.19	2.22	363000
2004-08-04	2.22	2.24	2.19	2.23	590000
2004-08-05	2.21	2.22	2.15	2.16	209000
2004-08-06	2.15	2.16	2.10	2.14	458000
2004-08-09	2.16	2.30	2.13	2.22	323000
2004-08-10	2.22	2.29	2.21	2.27	266000
2004-08-11	2.25	2.28	2.18	2.23	246000
2004-08-12	2.16	2.27	2.16	2.23	262000
2004-08-13	2.23	2.26	2.18	2.19	198000
2004-08-16	2.20	2.26	2.20	2.25	231000
2004-08-17	2.27	2.41	2.25	2.39	1813000
2004-08-18	2.35	2.51	2.35	2.48	1531000
2004-08-19	2.52	2.69	2.50	2.67	1090000
2004-08-20	2.68	2.70	2.62	2.69	902000
2004-08-23	2.69	2.71	2.67	2.67	491000
2004-08-24	2.73	2.73	2.61	2.68	242000
2004-08-25	2.64	2.70	2.63	2.67	332000
2004-08-26	2.66	2.78	2.66	2.77	558000
2004-08-27	2.73	2.88	2.73	2.84	832000
2004-08-30	2.84	2.85	2.77	2.80	222000
2004-08-31	2.75	2.83	2.75	2.82	819000
2004-09-01	2.77	2.95	2.77	2.79	978000
2004-09-02	2.77	3.00	2.77	2.99	957000
2004-09-03	2.99	2.99	2.91	2.98	265000
2004-09-07	2.82	3.00	2.82	2.99	496000
2004-09-08	3.00	3.13	2.96	3.13	2467000
2004-09-09	3.08	3.15	3.06	3.13	574000
2004-09-10	3.10	3.20	3.10	3.19	650000
2004-09-13	3.20	3.26	3.15	3.25	380000
2004-09-14	3.27	3.29	3.22	3.27	520000
2004-09-15	3.25	3.33	3.25	3.33	1065000
2004-09-16	3.31	3.33	3.29	3.31	652000
2004-09-17	3.33	3.35	3.22	3.22	645000
2004-09-20	3.21	3.21	3.01	3.10	1243000
2004-09-21	3.06	3.23	3.04	3.21	330000
2004-09-22	3.17	3.17	3.06	3.07	1244000
2004-09-23	3.10	3.10	3.05	3.09	923000
2004-09-24	3.09	3.15	3.08	3.15	218000
2004-09-27	3.16	3.16	3.09	3.11	187000
2004-09-28	3.16	3.32	3.15	3.31	525000
2004-09-29	3.33	3.65	3.32	3.62	2407000
2004-09-30	3.63	3.80	3.61	3.79	1367000
2004-10-01	3.77	3.96	3.77	3.88	1595000
2004-10-04	3.87	3.90	3.79	3.89	979000
2004-10-05	3.87	3.95	3.85	3.94	686000
2004-10-06	3.85	4.00	3.85	4.00	879000
2004-10-07	3.97	4.01	3.94	3.95	807000
2004-10-08	3.95	3.95	3.89	3.90	287000
2004-10-11	3.88	3.95	3.84	3.95	451000
2004-10-12	3.93	3.95	3.79	3.85	854000
2004-10-13	3.87	3.94	3.76	3.78	268000
2004-10-14	3.80	3.86	3.71	3.72	508000
2004-10-15	3.70	3.93	3.70	3.93	501000
2004-10-18	3.89	3.90	3.83	3.83	406000
2004-10-19	3.85	3.90	3.84	3.84	282000
2004-10-20	3.82	3.85	3.79	3.82	283000
2004-10-21	3.76	3.91	3.76	3.90	308000
2004-10-22	3.85	3.92	3.76	3.77	219000
2004-10-25	3.76	3.79	3.70	3.77	184000
2004-10-26	3.70	3.92	3.70	3.92	306000
2004-10-27	3.92	3.92	3.82	3.90	439000
2004-10-28	3.87	3.90	3.80	3.81	127000
2004-10-29	3.77	4.06	3.77	4.04	506000
2004-11-01	4.05	4.15	3.99	4.14	791000
2004-11-02	4.15	4.15	3.85	3.86	770000
2004-11-03	3.88	4.02	3.87	4.00	441000
2004-11-04	3.96	4.14	3.96	4.13	488000
2004-11-05	4.11	4.13	4.03	4.12	378000
2004-11-08	4.03	4.13	4.03	4.06	432000
2004-11-09	4.12	4.14	4.08	4.14	507000
2004-11-10	3.84	4.11	3.76	4.01	1768000
2004-11-11	4.01	4.05	3.93	4.03	471000
2004-11-12	4.03	4.14	3.96	4.14	410000
2004-11-15	4.12	4.13	3.98	4.11	531000
2004-11-16	4.12	4.12	3.85	3.94	1064000
2004-11-17	3.90	3.96	3.83	3.84	360000
2004-11-18	3.83	3.90	3.69	3.82	649000
2004-11-19	3.80	4.00	3.70	3.96	728000
2004-11-22	3.88	4.01	3.88	3.99	1084000
2004-11-23	3.98	4.13	3.94	4.09	713000
2004-11-24	4.14	4.16	4.03	4.07	454000
2004-11-26	4.08	4.09	4.04	4.06	91000
2004-11-29	4.08	4.09	4.00	4.06	695000
2004-11-30	4.03	4.13	4.02	4.12	949000
2004-12-01	4.12	4.15	4.05	4.14	705000
2004-12-02	4.13	4.35	4.13	4.28	936000
2004-12-03	4.26	4.32	4.18	4.22	463000
2004-12-06	4.21	4.26	4.13	4.20	298000
2004-12-07	4.18	4.21	4.13	4.13	404000
2004-12-08	4.13	4.31	4.07	4.30	566000
2004-12-09	4.21	4.35	4.16	4.29	589000
2004-12-10	4.33	4.33	4.22	4.28	189000
2004-12-13	4.31	4.34	4.22	4.27	401000
2004-12-14	4.24	4.33	4.19	4.28	401000
2004-12-15	4.23	4.32	4.23	4.31	458000
2004-12-16	4.30	4.41	4.29	4.41	409000
2004-12-17	4.41	4.45	4.36	4.43	451000
2004-12-20	4.43	4.45	4.37	4.39	268000
2004-12-21	4.45	4.46	4.39	4.40	252000
2004-12-22	4.39	4.54	4.39	4.52	374000
2004-12-23	4.50	4.54	4.47	4.48	320000
2004-12-27	4.53	4.53	4.43	4.50	144000
2004-12-28	4.46	4.64	4.46	4.55	330000
2004-12-29	4.53	4.64	4.53	4.60	154000
2004-12-30	4.64	4.65	4.57	4.60	290000
2004-12-31	4.57	4.62	4.56	4.60	240000
2005-01-03	4.62	4.62	4.49	4.55	631000
2005-01-04	4.60	4.60	4.47	4.54	600000
2005-01-05	4.51	4.60	4.40	4.57	582000
2005-01-06	4.54	4.60	4.42	4.49	859000
2005-01-07	4.53	4.58	4.38	4.44	535000
2005-01-10	4.39	4.82	4.39	4.58	1315000
2005-01-11	4.57	4.67	4.40	4.61	838000
2005-01-12	4.61	4.62	4.48	4.60	369000
2005-01-13	4.66	4.66	4.53	4.55	300000
2005-01-14	4.61	4.71	4.57	4.71	291000
2005-01-18	4.75	4.75	4.70	4.73	820000
2005-01-19	4.73	4.73	4.67	4.72	281000
2005-01-20	4.67	4.73	4.54	4.60	459000
2005-01-21	4.65	4.69	4.53	4.53	392000
2005-01-24	4.52	4.57	4.42	4.49	340000
2005-01-25	4.43	4.63	4.43	4.51	561000
2005-01-26	4.49	4.55	4.47	4.48	380000
2005-01-27	4.43	4.58	4.43	4.55	417000
2005-01-28	4.55	4.59	4.49	4.56	443000
2005-01-31	4.54	4.56	4.47	4.55	918000
2005-02-01	4.59	4.59	4.46	4.47	920000
2005-02-02	4.52	4.52	4.47	4.51	811000
2005-02-03	4.49	4.75	4.49	4.68	1217000
2005-02-04	4.65	4.81	4.64	4.80	463000
2005-02-07	4.79	4.82	4.76	4.80	285000
2005-02-08	4.79	4.82	4.74	4.77	211000
2005-02-09	4.80	4.80	4.64	4.64	508000
2005-02-10	4.60	4.63	4.15	4.57	1651000
2005-02-11	4.58	4.58	4.41	4.52	453000
2005-02-14	4.52	4.57	4.47	4.57	626000
2005-02-15	4.50	4.59	4.45	4.51	292000
2005-02-16	4.51	4.54	4.34	4.45	493000
2005-02-17	4.51	4.56	4.45	4.45	543000
2005-02-18	4.53	4.53	4.38	4.45	313000
2005-02-22	4.37	4.45	4.37	4.38	333000
2005-02-23	4.46	4.50	4.36	4.42	337000
2005-02-24	4.45	4.49	4.37	4.48	230000
2005-02-25	4.42	4.59	4.42	4.55	211000
2005-02-28	4.50	4.57	4.38	4.46	319000
2005-03-01	4.43	4.61	4.43	4.53	394000
2005-03-02	4.49	4.56	4.45	4.46	201000
2005-03-03	4.54	4.63	4.52	4.56	264000
2005-03-04	4.50	4.57	4.45	4.47	312000
2005-03-07	4.42	4.51	4.42	4.50	731000
2005-03-08	4.52	4.52	4.47	4.47	690000
2005-03-09	4.45	4.50	4.43	4.47	202000
2005-03-10	4.41	4.50	4.39	4.50	300000
2005-03-11	4.47	4.51	4.45	4.45	202000
2005-03-14	4.41	4.52	4.41	4.51	608000
2005-03-15	4.51	4.58	4.44	4.50	450000
2005-03-16	4.50	4.77	4.49	4.72	792000
2005-03-17	4.64	4.68	4.58	4.61	437000
2005-03-18	4.68	4.68	4.51	4.56	698000
2005-03-21	4.56	4.58	4.45	4.48	202000
2005-03-22	4.51	4.60	4.46	4.46	110000
2005-03-23	4.41	4.47	4.38	4.42	193000
2005-03-24	4.43	4.46	4.41	4.44	69000
2005-03-28	4.41	4.66	4.41	4.48	917000
2005-03-29	4.46	4.54	4.27	4.30	363000
2005-03-30	4.35	4.51	4.34	4.46	481000
2005-03-31	4.48	4.66	4.48	4.63	797000
2005-04-01	4.63	4.71	4.41	4.47	1365000
2005-04-04	4.45	4.46	4.30	4.42	493000
2005-04-05	4.43	4.56	4.38	4.55	480000
2005-04-06	4.57	4.60	4.46	4.50	235000
2005-04-07	4.47	4.53	4.40	4.51	238000
2005-04-08	4.47	4.49	4.37	4.40	133000
2005-04-11	4.38	4.49	4.33	4.41	379000
2005-04-12	4.39	4.68	4.34	4.65	549000
2005-04-13	4.69	4.70	4.55	4.62	343000
2005-04-14	4.61	4.64	4.48	4.50	274000
2005-04-15	4.53	4.53	4.33	4.35	228000
2005-04-18	4.31	4.49	4.28	4.44	895000
2005-04-19	4.47	4.60	4.45	4.60	294000
2005-04-20	4.64	4.68	4.52	4.60	559000
2005-04-21	4.60	4.73	4.52	4.70	159000
2005-04-22	4.73	4.75	4.39	4.43	648000
2005-04-25	4.42	4.60	4.42	4.58	341000
2005-04-26	4.52	4.57	4.33	4.41	321000
2005-04-27	4.39	4.51	4.39	4.50	333000
2005-04-28	4.44	4.54	4.44	4.49	207000
2005-04-29	4.48	4.60	4.47	4.59	349000
2005-05-02	4.57	4.62	4.50	4.52	158000
2005-05-03	4.55	4.58	4.47	4.52	455000
2005-05-04	4.56	4.58	4.52	4.57	152000
2005-05-05	4.59	4.60	4.51	4.57	209000
2005-05-06	4.60	4.69	4.59	4.67	213000
2005-05-09	4.69	4.69	4.60	4.66	437000
2005-05-10	4.64	4.64	4.51	4.57	451000
2005-05-11	4.60	4.62	4.50	4.60	315000
2005-05-12	4.61	4.61	4.48	4.48	125000
2005-05-13	4.54	4.89	4.54	4.85	2149000
2005-05-16	4.94	5.06	4.92	5.01	1373000
2005-05-17	5.04	5.12	4.95	5.07	1314000
2005-05-18	5.04	5.28	5.04	5.22	960000
2005-05-19	5.27	5.54	5.23	5.48	1545000
2005-05-20	5.50	5.50	5.33	5.44	812000
2005-05-23	5.39	5.48	5.26	5.46	737000
2005-05-24	5.47	5.50	5.35	5.45	622000
2005-05-25	5.50	5.50	5.25	5.35	761000
2005-05-26	5.37	5.47	5.36	5.41	661000
2005-05-27	5.38	5.47	5.34	5.39	623000
2005-05-31	5.37	5.44	5.30	5.32	775000
2005-06-01	5.31	5.45	5.29	5.35	635000
2005-06-02	5.35	5.46	5.35	5.42	567000
2005-06-03	5.38	5.42	5.35	5.38	737000
2005-06-06	5.35	5.48	5.32	5.44	593000
2005-06-07	5.41	5.49	5.38	5.41	283000
2005-06-08	5.39	5.48	5.37	5.43	679000
2005-06-09	5.42	5.48	5.34	5.41	659000
2005-06-10	5.47	5.49	5.41	5.48	521000
2005-06-13	5.40	5.49	5.40	5.47	408000
2005-06-14	5.42	5.55	5.42	5.50	998000
2005-06-15	5.45	5.54	5.38	5.52	1135000
2005-06-16	5.54	5.61	5.53	5.59	735000
2005-06-17	5.22	5.56	4.84	5.43	1934000
2005-06-20	5.40	5.50	5.36	5.37	500000
2005-06-21	5.35	5.54	5.35	5.38	668000
2005-06-22	5.37	5.54	5.37	5.50	1259000
2005-06-23	5.50	5.50	5.39	5.40	784000
2005-06-24	5.41	5.47	5.29	5.40	1844000
2005-06-27	5.37	5.43	5.19	5.21	594000
2005-06-28	5.26	5.49	5.24	5.49	277000
2005-06-29	5.45	5.55	5.23	5.39	1047000
2005-06-30	5.35	5.43	5.31	5.36	509000
2005-07-01	5.42	5.53	5.37	5.42	363000
2005-07-05	5.45	5.52	5.44	5.45	372000
2005-07-06	5.41	5.51	5.41	5.45	1161000
2005-07-07	5.40	5.59	5.35	5.52	688000
2005-07-08	5.50	5.55	5.47	5.53	611000
2005-07-11	5.53	5.69	5.53	5.64	1424000
2005-07-12	5.66	5.80	5.66	5.76	1043000
2005-07-13	5.80	5.83	5.72	5.75	541000
2005-07-14	5.77	5.84	5.61	5.63	881000
2005-07-15	5.62	5.77	5.60	5.73	886000
2005-07-18	5.76	5.77	5.60	5.63	761000
2005-07-19	5.65	5.72	5.58	5.65	977000
2005-07-20	5.66	5.70	5.58	5.69	428000
2005-07-21	5.68	5.76	5.58	5.62	809000
2005-07-22	5.72	5.76	5.60	5.72	597000
2005-07-25	5.75	5.75	5.63	5.63	512000
2005-07-26	5.70	5.72	5.62	5.65	310000
2005-07-27	5.68	5.73	5.56	5.73	686000
2005-07-28	5.71	5.86	5.65	5.80	900000
2005-07-29	5.82	5.85	5.73	5.78	375000
2005-08-01	5.82	5.84	5.73	5.79	545000
2005-08-02	5.80	5.83	5.74	5.83	355000
2005-08-03	5.78	5.82	5.72	5.74	574000
2005-08-04	5.77	5.82	5.58	5.59	399000
2005-08-05	5.60	5.62	5.28	5.40	842000
2005-08-08	5.47	5.78	5.41	5.53	1201000
2005-08-09	5.57	5.66	5.49	5.56	342000
2005-08-10	5.61	5.64	5.53	5.60	369000
2005-08-11	5.59	5.77	5.59	5.64	1011000
2005-08-12	5.65	5.75	5.60	5.67	378000
2005-08-15	5.71	5.87	5.64	5.80	1279000
2005-08-16	5.76	5.81	5.73	5.76	423000
2005-08-17	5.72	5.83	5.72	5.81	593000
2005-08-18	5.85	5.85	5.61	5.73	276000
2005-08-19	5.70	5.82	5.70	5.80	558000
2005-08-22	5.85	5.99	5.80	5.90	766000
2005-08-23	5.89	5.90	5.88	5.88	482000
2005-08-24	5.85	6.00	5.85	5.89	764000
2005-08-25	5.94	5.97	5.89	5.94	243000
2005-08-26	5.97	5.97	5.75	5.82	530000
2005-08-29	5.80	5.97	5.80	5.97	275000
2005-08-30	5.97	6.00	5.84	5.96	1058000
2005-08-31	5.92	5.99	5.88	5.99	666000
2005-09-01	5.99	6.01	5.85	6.00	1127000
2005-09-02	5.94	6.00	5.91	5.98	329000
2005-09-06	5.98	6.08	5.97	6.05	1082000
2005-09-07	6.03	6.15	6.03	6.14	865000
2005-09-08	6.14	6.14	6.07	6.13	673000
2005-09-09	6.14	6.35	6.09	6.27	1215000
2005-09-12	6.31	6.36	6.23	6.27	472000
2005-09-13	6.29	6.29	6.09	6.09	445000
2005-09-14	6.16	6.16	5.93	6.00	478000
2005-09-15	6.01	6.05	5.94	5.99	387000
2005-09-16	6.02	6.02	5.82	5.91	808000
2005-09-19	5.94	6.09	5.90	5.98	308000
2005-09-20	6.04	6.16	5.82	5.86	288000
2005-09-21	5.82	5.83	5.65	5.70	483000
2005-09-22	5.64	5.68	5.39	5.65	690000
2005-09-23	5.66	5.86	5.58	5.79	399000
2005-09-26	5.79	5.99	5.79	5.93	473000
2005-09-27	5.91	5.95	5.76	5.86	417000
2005-09-28	5.82	5.91	5.64	5.76	618000
2005-09-29	5.74	5.80	5.62	5.74	1131000
2005-09-30	5.78	5.92	5.74	5.82	856000
2005-10-03	5.82	5.93	5.76	5.78	1208000
2005-10-04	5.78	5.82	5.74	5.82	801000
2005-10-05	5.77	5.87	5.62	5.63	1447000
2005-10-06	5.61	5.77	5.54	5.66	985000
2005-10-07	5.70	5.82	5.70	5.76	810000
2005-10-10	5.80	5.83	5.75	5.79	644000
2005-10-11	5.77	5.80	5.66	5.69	789000
2005-10-12	5.70	5.77	5.50	5.63	938000
2005-10-13	5.58	5.70	5.52	5.64	504000
2005-10-14	5.69	5.77	5.66	5.73	962000
2005-10-17	5.70	5.78	5.62	5.72	719000
2005-10-18	5.71	5.76	5.70	5.70	519000
2005-10-19	5.69	5.87	5.67	5.83	832000
2005-10-20	5.83	5.87	5.71	5.75	735000
2005-10-21	5.71	5.83	5.69	5.77	1023000
2005-10-24	5.77	5.83	5.69	5.80	1200000
2005-10-25	5.76	5.84	5.75	5.82	474000
2005-10-26	5.78	5.85	5.72	5.73	670000
2005-10-27	5.71	5.74	5.46	5.57	729000
2005-10-28	5.63	5.73	5.56	5.68	672000
2005-10-31	5.69	5.88	5.68	5.83	921980
2005-11-01	5.77	5.77	5.61	5.69	511000
2005-11-02	5.73	5.84	5.67	5.84	616000
2005-11-03	5.84	5.93	5.77	5.77	515000
2005-11-04	5.73	5.74	5.61	5.72	509000
2005-11-07	5.86	5.91	5.75	5.83	1087000
2005-11-08	5.79	5.81	5.63	5.68	623000
2005-11-09	5.72	5.74	5.64	5.68	436000
2005-11-10	5.71	5.81	5.66	5.80	560000
2005-11-11	5.83	5.96	5.80	5.93	739000
2005-11-14	5.99	6.06	5.94	6.00	934000
2005-11-15	6.01	6.13	6.00	6.06	510000
2005-11-16	6.10	6.28	6.10	6.24	1160000
2005-11-17	6.28	6.48	6.23	6.44	772000
2005-11-18	6.49	6.57	6.35	6.44	553000
2005-11-21	6.53	7.15	6.52	7.04	2124000
2005-11-22	6.99	7.14	6.85	7.00	840000
2005-11-23	6.96	7.02	6.90	7.00	229000
2005-11-25	7.02	7.02	6.93	7.02	139000
2005-11-28	7.02	7.10	6.89	6.91	835000
2005-11-29	6.98	7.19	6.90	7.12	991000
2005-11-30	7.15	7.15	7.04	7.04	1268000
2005-12-01	7.08	7.35	7.02	7.28	1072000
2005-12-02	7.27	7.27	7.19	7.27	443000
2005-12-05	7.32	7.32	7.14	7.24	574000
2005-12-06	7.27	7.34	7.16	7.16	693000
2005-12-07	7.22	7.24	7.17	7.20	473000
2005-12-08	7.25	7.26	7.13	7.18	625000
2005-12-09	7.20	7.23	7.17	7.21	259000
2005-12-12	7.25	7.28	7.19	7.21	457000
2005-12-13	7.23	7.37	7.19	7.22	964000
2005-12-14	7.20	7.35	7.20	7.33	331000
2005-12-15	7.30	7.31	7.20	7.30	467000
2005-12-16	7.30	7.33	7.24	7.31	857000
2005-12-19	7.29	7.31	7.16	7.22	505000
2005-12-20	7.16	7.25	7.01	7.09	667000
2005-12-21	7.05	7.29	6.98	7.25	537000
2005-12-22	7.22	7.32	7.19	7.32	459000
2005-12-23	7.33	7.37	7.29	7.33	321000
2005-12-27	7.35	7.36	7.23	7.23	202000
2005-12-28	7.19	7.35	7.19	7.34	348000
2005-12-29	7.28	7.33	7.20	7.21	295000
2005-12-30	7.18	7.24	7.04	7.21	441000
2006-01-03	7.32	7.47	7.12	7.46	511000
2006-01-04	7.41	7.45	7.30	7.38	752000
2006-01-05	7.43	7.43	7.25	7.28	372000
2006-01-06	7.37	7.37	7.20	7.30	620000
2006-01-09	7.28	7.31	7.15	7.28	604000
2006-01-10	7.22	7.29	7.18	7.20	966000
2006-01-11	7.19	7.19	6.98	7.11	691000
2006-01-12	7.08	7.12	7.01	7.04	315000
2006-01-13	7.01	7.08	6.92	6.97	326000
2006-01-17	6.90	6.92	6.55	6.78	1712000
2006-01-18	6.63	7.08	6.55	6.99	2064000
2006-01-19	6.96	7.15	6.94	7.14	575000
2006-01-20	7.16	7.24	7.06	7.16	731000
2006-01-23	7.16	7.28	7.15	7.22	934000
2006-01-24	7.24	7.46	7.17	7.42	756000
2006-01-25	7.45	7.49	7.37	7.47	688000
2006-01-26	7.49	7.78	7.47	7.77	1126000
2006-01-27	7.76	7.90	7.73	7.90	783000
2006-01-30	7.77	7.90	7.72	7.84	791000
2006-01-31	7.84	8.17	7.66	8.10	988000
2006-02-01	8.12	8.12	8.00	8.10	516000
2006-02-02	8.04	8.11	7.95	8.01	741000
2006-02-03	7.93	8.06	7.88	8.00	255000
2006-02-06	7.96	7.99	7.85	7.97	848000
2006-02-07	7.96	8.08	7.84	7.99	560000
2006-02-08	8.01	8.03	7.70	7.85	821000
2006-02-09	8.50	8.99	8.46	8.86	2378000
2006-02-10	8.76	8.87	8.51	8.86	938000
2006-02-13	8.77	8.92	8.54	8.77	712000
2006-02-14	8.82	9.27	8.77	9.19	1108000
2006-02-15	9.20	9.38	9.15	9.38	1242000
2006-02-16	9.40	9.43	9.02	9.20	809000
2006-02-17	9.27	9.38	9.22	9.34	676000
2006-02-21	9.29	9.32	9.15	9.31	801000
2006-02-22	9.33	9.33	9.25	9.26	371000
2006-02-23	9.29	9.31	9.11	9.25	400000
2006-02-24	9.26	9.26	9.05	9.20	345000
2006-02-27	9.23	9.31	9.20	9.28	376000
2006-02-28	9.21	9.24	8.87	8.88	631000
2006-03-01	8.96	9.14	8.83	9.11	529000
2006-03-02	9.09	9.09	9.00	9.05	381000
2006-03-03	8.98	9.07	8.90	9.00	387000
2006-03-06	9.04	9.04	8.84	8.93	562000
2006-03-07	8.83	9.01	8.62	8.99	750000
2006-03-08	9.05	9.54	8.98	9.50	1467000
2006-03-09	9.50	9.57	9.38	9.38	912000
2006-03-10	9.50	9.73	9.50	9.67	516000
2006-03-13	9.68	9.79	9.48	9.53	938000
2006-03-14	9.60	9.85	9.56	9.82	802000
2006-03-15	9.78	9.83	9.74	9.77	360000
2006-03-16	9.86	9.99	9.82	9.95	348000
2006-03-17	10.00	10.00	9.90	9.93	1039000
2006-03-20	9.87	9.94	9.83	9.93	214000
2006-03-21	9.97	10.09	9.71	9.75	659000
2006-03-22	9.77	10.12	9.64	10.09	537000
2006-03-23	10.02	10.05	9.82	9.99	427000
2006-03-24	10.02	10.02	9.51	9.79	511000
2006-03-27	9.73	9.73	9.55	9.60	365000
2006-03-28	9.53	9.79	9.53	9.64	281000
2006-03-29	9.70	9.97	9.48	9.93	418000
2006-03-30	9.97	9.97	9.77	9.86	261000
2006-03-31	9.86	9.90	9.75	9.90	246000
2006-04-03	9.90	10.03	9.78	9.86	392000
2006-04-04	9.89	9.99	9.82	9.93	258000
2006-04-05	9.98	10.03	9.85	9.97	321000
2006-04-06	9.86	10.00	9.80	9.95	335000
2006-04-07	9.97	10.01	9.77	9.77	312000
2006-04-10	9.83	9.91	9.69	9.75	293000
2006-04-11	9.75	9.81	9.60	9.81	413000
2006-04-12	9.83	9.83	9.71	9.77	187000
2006-04-13	9.70	9.85	9.60	9.84	203000
2006-04-17	9.82	9.90	9.70	9.74	287000
2006-04-18	9.80	10.26	9.79	10.26	452000
2006-04-19	10.31	10.44	10.14	10.43	240000
2006-04-20	10.47	10.51	10.24	10.50	177000
2006-04-21	10.60	10.70	10.44	10.53	365000
2006-04-24	10.60	10.60	10.12	10.18	311000
2006-04-25	10.14	10.18	9.81	10.12	364000
2006-04-26	10.16	10.16	9.99	10.04	466000
2006-04-27	9.93	10.38	9.74	10.15	533000
2006-04-28	10.08	10.60	9.98	10.44	674000
2006-05-01	10.47	10.60	10.00	10.00	356000
2006-05-02	10.00	10.22	10.00	10.17	251000
2006-05-03	10.17	10.18	9.81	10.08	514000
2006-05-04	10.03	10.18	9.94	10.12	476000
2006-05-05	10.20	10.69	10.16	10.52	517000
2006-05-08	10.45	10.45	10.22	10.29	473000
2006-05-09	10.31	10.33	10.14	10.24	394000
2006-05-10	10.18	10.22	9.95	10.06	357000
2006-05-11	10.09	10.09	9.55	9.55	662000
2006-05-12	9.52	9.90	9.20	9.66	534000
2006-05-15	9.54	9.74	9.38	9.52	561000
2006-05-16	9.52	9.57	9.41	9.46	1063000
2006-05-17	9.35	9.35	9.01	9.13	921000
2006-05-18	9.12	9.30	8.95	9.23	510000
2006-05-19	8.94	9.23	8.94	9.17	515000
2006-05-22	9.26	9.26	8.36	8.66	843000
2006-05-23	8.62	9.14	8.18	8.24	1012000
2006-05-24	8.17	8.50	7.97	8.39	1591000
2006-05-25	8.30	8.84	8.30	8.82	984000
2006-05-26	8.70	8.95	8.70	8.76	405000
2006-05-30	8.59	8.70	8.40	8.44	639000
2006-05-31	8.39	9.00	8.39	8.84	1010000
2006-06-01	8.80	9.35	8.80	9.34	580000
2006-06-02	9.43	9.55	9.23	9.32	466000
2006-06-05	9.24	9.24	8.83	8.83	477000
2006-06-06	8.81	9.03	8.50	8.64	1152000
2006-06-07	8.70	8.76	8.51	8.52	483000
2006-06-08	8.56	8.59	8.08	8.47	853000
2006-06-09	8.53	8.56	8.25	8.38	849000
2006-06-12	8.34	8.34	8.00	8.14	832000
2006-06-13	8.26	8.68	8.20	8.34	2041000
2006-06-14	8.26	9.06	8.26	8.68	1748000
2006-06-15	8.77	9.35	8.74	9.31	1117000
2006-06-16	9.23	9.35	9.06	9.29	2269000
2006-06-19	9.29	9.33	9.06	9.10	928000
2006-06-20	9.04	9.15	8.63	8.91	1134000
2006-06-21	8.81	8.98	8.52	8.81	932000
2006-06-22	8.76	9.06	8.52	8.93	821000
2006-06-23	8.85	9.08	8.82	8.97	706000
2006-06-26	9.03	9.18	8.96	9.14	856000
2006-06-27	9.12	9.38	9.12	9.14	859000
2006-06-28	9.21	9.21	8.88	9.04	699000
2006-06-29	9.14	9.83	9.06	9.74	1195000
2006-06-30	9.88	10.14	9.72	10.07	2508000
2006-07-03	9.93	10.42	9.93	10.42	335000
2006-07-05	10.25	10.36	10.06	10.11	734000
2006-07-06	10.15	10.31	10.12	10.27	379000
2006-07-07	10.30	10.54	10.23	10.37	1280000
2006-07-10	10.33	10.42	10.14	10.32	802000
2006-07-11	10.25	10.34	9.83	10.26	1042000
2006-07-12	10.17	10.39	10.11	10.13	1064000
2006-07-13	10.08	10.09	9.47	9.48	826000
2006-07-14	9.45	9.67	9.37	9.53	746000
2006-07-17	9.46	9.57	9.20	9.23	874000
2006-07-18	9.18	9.45	9.18	9.40	589000
2006-07-19	9.37	9.59	9.37	9.55	895000
2006-07-20	9.48	9.62	9.05	9.09	634000
2006-07-21	9.02	9.09	8.68	8.93	698000
2006-07-24	8.92	9.19	8.84	8.96	970000
2006-07-25	8.89	9.00	8.70	8.93	1120000
2006-07-26	8.78	8.97	8.62	8.78	698000
2006-07-27	8.86	9.02	8.46	8.53	767000
2006-07-28	8.49	9.15	8.49	9.07	446000
2006-07-31	8.94	9.01	8.70	8.82	514000
2006-08-01	8.79	8.97	8.54	8.71	325000
2006-08-02	8.69	9.05	8.69	8.91	467000
2006-08-03	8.78	9.21	8.68	9.08	323000
2006-08-04	9.15	9.37	8.86	8.98	353000
2006-08-07	8.88	8.96	8.71	8.72	440000
2006-08-08	8.71	8.98	8.71	8.81	555000
2006-08-09	8.30	9.00	6.84	8.33	14854000
2006-08-10	8.35	8.35	7.40	7.43	5023000
2006-08-11	7.38	7.40	6.86	6.92	3316000
2006-08-14	6.92	7.11	6.62	6.72	3470000
2006-08-15	6.91	7.74	6.79	7.60	5956000
2006-08-16	7.45	7.60	7.23	7.31	2103000
2006-08-17	7.33	7.38	7.18	7.23	1487000
2006-08-18	7.26	7.34	7.07	7.24	1247000
2006-08-21	7.18	7.34	7.02	7.26	1132000
2006-08-22	7.19	7.24	6.99	7.00	1265000
2006-08-23	6.97	6.98	6.71	6.77	1881000
2006-08-24	6.78	6.87	6.67	6.77	1259000
2006-08-25	6.83	6.89	6.78	6.82	1040000
2006-08-28	6.80	7.04	6.71	6.95	854000
2006-08-29	7.00	7.04	6.87	7.03	1322000
2006-08-30	7.02	7.26	7.02	7.06	1074000
2006-08-31	7.11	7.17	6.97	7.09	776000
2006-09-01	7.13	7.28	7.00	7.24	571000
2006-09-05	7.24	7.26	6.97	7.00	1147000
2006-09-06	6.91	6.99	6.80	6.90	1099000
2006-09-07	6.85	6.97	6.68	6.84	1117000
2006-09-08	6.84	6.94	6.70	6.76	702000
2006-09-11	6.70	6.79	6.66	6.71	1006000
2006-09-12	6.73	7.33	6.71	7.31	1363000
2006-09-13	7.31	7.56	7.26	7.50	1136000
2006-09-14	7.46	7.52	7.24	7.35	1387000
2006-09-15	7.42	7.44	7.09	7.29	1652000
2006-09-18	7.35	7.35	7.18	7.22	824000
2006-09-19	7.26	7.27	6.87	7.08	3207000
2006-09-20	7.09	7.82	7.09	7.61	2917000
2006-09-21	7.66	7.78	7.49	7.60	1624000
2006-09-22	7.54	7.54	7.22	7.36	1209000
2006-09-25	7.36	7.47	7.33	7.43	677000
2006-09-26	7.45	7.61	7.41	7.54	1264000
2006-09-27	7.55	7.63	7.52	7.59	828000
2006-09-28	7.65	7.71	7.42	7.61	868000
2006-09-29	7.64	7.73	7.41	7.42	999000
2006-10-02	7.38	7.42	7.30	7.35	804000
2006-10-03	7.30	7.57	7.18	7.52	925000
2006-10-04	7.47	7.77	7.44	7.77	515000
2006-10-05	7.74	8.03	7.74	7.96	984000
2006-10-06	7.95	8.03	7.85	8.01	846000
2006-10-09	7.99	8.09	7.95	8.06	614000
2006-10-10	8.04	8.35	8.04	8.27	1114000
2006-10-11	8.26	8.34	8.10	8.16	960000
2006-10-12	8.10	8.31	8.10	8.29	548000
2006-10-13	8.35	8.57	8.25	8.55	710000
2006-10-16	8.59	8.72	8.52	8.61	569000
2006-10-17	8.52	8.61	8.40	8.57	363000
2006-10-18	8.67	8.69	8.48	8.56	583000
2006-10-19	8.55	8.85	8.55	8.74	442000
2006-10-20	8.80	8.80	8.52	8.63	429000
2006-10-23	8.56	8.73	8.43	8.50	574000
2006-10-24	8.44	8.72	8.44	8.67	454000
2006-10-25	8.70	9.22	8.67	9.14	853000
2006-10-26	9.16	9.23	8.86	9.03	672000
2006-10-27	8.97	9.59	8.97	9.43	1005000
2006-10-30	9.50	9.57	9.29	9.55	1060220
2006-10-31	9.52	9.69	9.12	9.17	844720
2006-11-01	9.23	9.26	8.82	8.85	809970
2006-11-02	8.75	8.86	8.63	8.66	1553130
2006-11-03	8.72	8.88	8.65	8.71	1425710
2006-11-06	8.73	9.20	8.62	9.13	1786630
2006-11-07	9.08	9.29	9.00	9.04	983320
2006-11-08	8.91	8.92	8.46	8.67	2622550
2006-11-09	8.35	9.00	8.20	8.51	2726460
2006-11-10	8.52	9.07	8.51	9.03	1725980
2006-11-13	9.00	9.03	8.59	8.96	1461820
2006-11-14	9.00	9.12	8.87	9.09	894650
2006-11-15	8.94	9.38	8.94	9.37	925120
2006-11-16	9.43	9.46	9.34	9.45	497930
2006-11-17	9.44	9.44	8.98	9.30	1093310
2006-11-20	9.26	9.36	9.03	9.16	1026580
2006-11-21	9.11	9.34	9.00	9.08	559700
2006-11-22	9.11	9.13	8.87	9.04	1091770
2006-11-24	8.97	9.06	8.84	8.97	482780
2006-11-27	8.96	8.96	8.64	8.72	1287770
2006-11-28	8.68	8.75	8.55	8.73	828350
2006-11-29	8.83	8.88	8.57	8.77	779170
2006-11-30	8.73	8.80	8.61	8.67	747760
2006-12-01	8.69	8.76	8.46	8.67	882870
2006-12-04	8.67	8.74	8.53	8.65	1040590
2006-12-05	8.70	9.06	8.69	8.95	740330
2006-12-06	8.92	8.97	8.78	8.84	791060
2006-12-07	8.86	8.98	8.81	8.88	1362830
2006-12-08	8.82	8.94	8.65	8.75	747630
2006-12-11	8.77	8.92	8.69	8.89	436890
2006-12-12	8.91	8.94	8.51	8.67	914420
2006-12-13	8.77	9.07	8.77	8.90	871880
2006-12-14	8.94	9.18	8.77	8.82	859970
2006-12-15	8.84	9.05	8.82	8.87	912210
2006-12-18	8.91	9.05	8.70	8.73	392840
2006-12-19	8.71	8.77	8.57	8.61	499040
2006-12-20	8.63	8.72	8.52	8.59	570620
2006-12-21	8.62	8.69	8.43	8.54	451850
2006-12-22	8.52	8.64	8.38	8.45	633740
2006-12-26	8.48	8.64	8.43	8.56	533090
2006-12-27	8.55	8.93	8.55	8.91	616670
2006-12-28	8.92	8.94	8.81	8.89	576740
2006-12-29	8.91	9.02	8.69	8.70	583680
2007-01-03	8.85	9.00	8.65	8.70	872810
2007-01-04	8.70	8.99	8.66	8.94	742610
2007-01-05	8.87	8.92	8.62	8.66	455560
2007-01-08	8.64	8.75	8.53	8.70	400310
2007-01-09	8.68	8.68	8.38	8.40	782990
2007-01-10	8.35	8.58	8.31	8.46	550400
2007-01-11	8.49	8.76	8.47	8.55	432500
2007-01-12	8.51	8.75	8.51	8.72	395470
2007-01-16	8.77	8.84	8.60	8.72	525770
2007-01-17	8.65	8.73	8.49	8.53	376850
2007-01-18	8.50	8.58	8.28	8.37	541150
2007-01-19	8.33	8.43	8.05	8.37	1326790
2007-01-22	8.34	8.46	8.30	8.36	450900
2007-01-23	8.33	8.54	8.30	8.47	333290
2007-01-24	8.49	8.62	8.44	8.59	320360
2007-01-25	8.58	8.63	8.35	8.38	451980
2007-01-26	8.37	8.50	8.28	8.48	339730
2007-01-29	8.44	8.50	8.30	8.47	268440
2007-01-30	8.45	8.53	8.36	8.39	585590
2007-01-31	8.33	8.48	8.27	8.38	858260
2007-02-01	8.40	8.49	8.23	8.40	1113620
2007-02-02	8.41	8.49	8.29	8.33	1142760
2007-02-05	8.37	8.37	8.11	8.22	601230
2007-02-06	8.11	8.36	8.11	8.20	664260
2007-02-07	8.27	8.30	7.96	8.20	927740
2007-02-08	7.35	7.35	6.98	7.00	4886820
2007-02-09	7.01	7.01	6.56	6.63	2475490
2007-02-12	6.64	6.66	6.48	6.55	1600770
2007-02-13	6.58	6.65	6.57	6.62	2532840
2007-02-14	6.66	6.92	6.66	6.89	4339230
2007-02-15	6.86	6.89	6.72	6.79	1865390
2007-02-16	6.77	6.81	6.66	6.75	1996730
2007-02-20	6.71	6.82	6.61	6.79	1882200
2007-02-21	6.76	7.02	6.67	7.00	2731090
2007-02-22	7.00	7.05	6.94	7.02	1257990
2007-02-23	7.00	7.03	6.93	6.94	1762040
2007-02-26	6.99	7.00	6.88	6.88	1774750
2007-02-27	6.81	6.81	6.51	6.51	1699290
2007-02-28	6.52	6.62	6.50	6.50	2028960
2007-03-01	6.50	6.63	6.50	6.58	1577130
2007-03-02	6.53	6.55	6.16	6.18	2373790
2007-03-05	6.15	6.36	5.98	5.99	3359620
2007-03-06	6.04	6.38	6.04	6.36	3187450
2007-03-07	6.38	6.63	6.31	6.57	2509820
2007-03-08	6.60	6.60	6.40	6.50	2151950
2007-03-09	6.50	6.56	6.41	6.52	1789080
2007-03-12	6.51	6.71	6.49	6.68	1188580
2007-03-13	6.62	6.73	6.40	6.44	1872400
2007-03-14	6.42	6.60	6.40	6.56	1920410
2007-03-15	6.55	6.71	6.40	6.70	1261450
2007-03-16	6.70	6.98	6.70	6.74	1907390
2007-03-19	6.78	6.84	6.69	6.72	957090
2007-03-20	6.69	6.80	6.65	6.76	663990
2007-03-21	6.76	6.92	6.70	6.91	632690
2007-03-22	7.01	7.01	6.84	6.91	729340
2007-03-23	6.91	7.19	6.91	7.14	1107810
2007-03-26	7.18	7.18	6.97	7.01	1004370
2007-03-27	6.97	7.11	6.97	7.03	586590
2007-03-28	6.95	7.05	6.93	6.99	788270
2007-03-29	7.05	7.06	6.97	7.05	896070
2007-03-30	7.06	7.12	6.96	7.00	1705310
2007-04-02	7.00	7.04	6.90	6.98	882200
2007-04-03	7.02	7.05	6.96	7.00	1440010
2007-04-04	6.95	7.06	6.93	7.06	883240
2007-04-05	7.09	7.09	6.98	7.02	568900
2007-04-09	7.00	7.17	6.94	7.07	541340
2007-04-10	7.06	7.10	6.98	7.04	383020
2007-04-11	7.07	7.10	7.00	7.09	783270
2007-04-12	7.04	7.10	7.00	7.08	538640
2007-04-13	7.06	7.07	7.01	7.04	260740
2007-04-16	7.06	7.20	7.05	7.18	345560
2007-04-17	7.17	7.17	7.07	7.10	551930
2007-04-18	7.20	7.20	7.00	7.03	588260
2007-04-19	7.10	7.18	7.00	7.17	738360
2007-04-20	7.26	7.33	7.17	7.29	466160
2007-04-23	7.26	7.38	7.11	7.14	625960
2007-04-24	7.12	7.16	7.00	7.05	581050
2007-04-25	7.11	7.28	7.08	7.25	576050
2007-04-26	7.23	7.24	7.06	7.15	434810
2007-04-27	7.11	7.16	7.00	7.07	425830
2007-04-30	7.09	7.15	6.94	7.00	858700
2007-05-01	6.99	7.01	6.87	6.93	480400
2007-05-02	6.92	7.06	6.92	6.94	557380
2007-05-03	7.00	7.10	6.94	7.05	588640
2007-05-04	7.08	7.08	6.94	7.05	310440
2007-05-07	7.10	7.14	7.00	7.06	865640
2007-05-08	7.00	7.12	7.00	7.06	529770
2007-05-09	7.01	7.07	6.98	7.06	514540
2007-05-10	7.06	7.06	6.85	6.85	597690
2007-05-11	6.93	7.10	6.90	7.09	611450
2007-05-14	7.06	7.19	6.99	7.00	525980
2007-05-15	6.99	7.10	6.88	6.88	482620
2007-05-16	6.93	7.10	6.93	7.10	765250
2007-05-17	7.07	7.07	6.91	6.98	590540
2007-05-18	7.00	7.08	6.95	6.98	1096580
2007-05-21	6.98	7.05	6.93	6.96	822460
2007-05-22	7.00	7.04	6.92	6.94	841220
2007-05-23	6.98	7.02	6.85	6.88	721520
2007-05-24	6.85	7.02	6.73	6.80	685760
2007-05-25	6.85	6.96	6.84	6.87	405400
2007-05-29	6.91	7.01	6.91	7.00	513120
2007-05-30	6.99	7.07	6.99	7.02	402670
2007-05-31	7.08	7.09	7.00	7.06	684390
2007-06-01	7.10	7.10	7.00	7.04	959100
2007-06-04	7.02	7.07	7.00	7.06	399470
2007-06-05	7.02	7.05	6.92	6.95	564350
2007-06-06	6.94	7.01	6.90	6.94	547320
2007-06-07	7.00	8.16	6.95	8.03	3407300
2007-06-08	8.01	8.12	7.95	7.99	1759250
2007-06-11	7.99	7.99	7.87	7.93	837100
2007-06-12	7.93	7.97	7.80	7.85	706540
2007-06-13	7.85	8.12	7.85	7.98	1639200
2007-06-14	7.98	8.27	7.98	8.17	1409110
2007-06-15	8.38	8.39	8.25	8.34	1636030
2007-06-18	8.28	8.39	8.12	8.20	718090
2007-06-19	8.15	8.25	7.97	8.05	789390
2007-06-20	8.05	8.11	7.94	8.00	946970
2007-06-21	7.98	8.06	7.93	7.96	621990
2007-06-22	7.96	8.01	7.73	7.94	4102660
2007-06-25	7.94	8.10	7.63	7.78	933070
2007-06-26	7.78	7.84	7.54	7.59	1798700
2007-06-27	7.52	7.76	7.44	7.71	1315850
2007-06-28	7.73	7.89	7.66	7.80	1474940
2007-06-29	7.79	7.82	7.48	7.55	704220
2007-07-02	7.57	7.73	7.34	7.53	842180
2007-07-03	7.52	7.62	7.50	7.56	178370
2007-07-05	7.55	7.60	7.43	7.55	434090
2007-07-06	7.60	7.60	7.44	7.44	539320
2007-07-09	7.45	7.55	7.39	7.43	722380
2007-07-10	7.39	7.41	7.23	7.28	704020
2007-07-11	7.26	7.35	7.12	7.32	446430
2007-07-12	7.34	7.43	7.25	7.35	740520
2007-07-13	7.35	7.35	7.06	7.15	784600
2007-07-16	7.14	7.15	7.01	7.10	875330
2007-07-17	7.07	7.20	7.01	7.05	833150
2007-07-18	7.00	7.04	6.82	6.96	655400
2007-07-19	6.97	6.97	6.84	6.88	506920
2007-07-20	6.87	6.89	6.68	6.70	685270
2007-07-23	6.71	6.84	6.60	6.66	449720
2007-07-24	6.58	6.58	6.37	6.44	1186760
2007-07-25	6.50	6.60	6.34	6.45	751100
2007-07-26	6.42	6.42	6.25	6.37	1041840
2007-07-27	6.32	6.48	6.22	6.25	801960
2007-07-30	6.23	6.43	6.10	6.32	705590
2007-07-31	6.39	6.48	6.25	6.39	1817950
2007-08-01	6.33	6.47	6.25	6.37	1240530
2007-08-02	6.38	6.41	6.32	6.41	579100
2007-08-03	6.38	6.41	6.20	6.24	1066010
2007-08-06	6.26	6.35	6.07	6.35	764280
2007-08-07	6.30	6.47	6.21	6.40	936190
2007-08-08	6.33	7.88	6.33	7.07	3980110
2007-08-09	6.13	7.09	6.13	6.67	1768250
2007-08-10	6.21	6.84	6.16	6.74	1379250
2007-08-13	6.82	6.92	6.21	6.32	1072180
2007-08-14	6.28	6.45	6.05	6.07	775960
2007-08-15	6.05	6.20	5.88	5.90	640100
2007-08-16	5.91	6.40	5.80	6.37	1108460
2007-08-17	6.51	6.77	6.44	6.55	1049430
2007-08-20	6.67	6.76	6.41	6.43	495270
2007-08-21	6.39	6.49	6.28	6.37	373780
2007-08-22	6.42	6.51	6.27	6.36	338550
2007-08-23	6.39	6.43	6.11	6.24	515410
2007-08-24	6.22	6.27	6.12	6.21	708160
2007-08-27	6.19	6.22	5.98	5.99	465380
2007-08-28	5.95	5.95	5.71	5.73	897970
2007-08-29	5.75	6.06	5.72	6.06	377530
2007-08-30	5.99	6.17	5.99	6.07	291260
2007-08-31	6.17	6.36	5.98	6.30	643440
2007-09-04	6.29	6.36	6.19	6.33	378980
2007-09-05	6.28	6.30	6.06	6.10	484150
2007-09-06	6.13	6.19	6.02	6.13	476990
2007-09-07	6.05	6.05	5.82	5.92	614160
2007-09-10	5.96	5.99	5.70	5.87	551540
2007-09-11	5.88	6.04	5.87	5.99	553550
2007-09-12	5.98	6.06	5.83	5.84	540050
2007-09-13	5.91	6.04	5.72	5.90	354230
2007-09-14	5.86	5.92	5.81	5.91	361890
2007-09-17	5.92	5.92	5.75	5.81	557100
2007-09-18	5.83	6.18	5.78	6.18	678660
2007-09-19	6.19	6.30	6.13	6.22	515290
2007-09-20	6.21	6.32	6.17	6.26	373490
2007-09-21	6.33	6.38	6.15	6.32	883500
2007-09-24	6.31	6.43	6.22	6.28	385780
2007-09-25	6.23	6.38	6.19	6.30	403600
2007-09-26	6.36	6.47	6.32	6.47	506150
2007-09-27	6.49	6.66	6.47	6.66	444150
2007-09-28	6.64	6.64	6.34	6.35	546940
2007-10-01	6.35	6.49	6.32	6.41	611460
2007-10-02	6.43	6.53	6.36	6.53	526700
2007-10-03	6.48	6.60	6.35	6.40	731420
2007-10-04	6.41	6.49	6.38	6.49	393210
2007-10-05	6.57	6.84	6.57	6.80	691870
2007-10-08	6.77	6.77	6.50	6.66	469110
2007-10-09	6.69	6.77	6.58	6.64	446210
2007-10-10	6.68	6.75	6.25	6.31	1061620
2007-10-11	6.35	6.51	6.28	6.42	764710
2007-10-12	6.42	6.55	6.33	6.48	499940
2007-10-15	6.47	6.54	6.22	6.33	462320
2007-10-16	6.30	6.38	6.23	6.27	335110
2007-10-17	6.35	6.49	6.16	6.33	757190
2007-10-18	6.44	6.44	6.16	6.26	394670
2007-10-19	6.25	6.25	5.98	6.01	617180
2007-10-22	5.95	6.28	5.92	6.21	504170
2007-10-23	6.28	6.45	6.13	6.45	988330
2007-10-24	6.38	6.42	6.11	6.32	491600
2007-10-25	6.33	6.53	6.13	6.26	492920
2007-10-26	6.36	6.49	6.21	6.45	351070
2007-10-29	6.47	6.47	6.28	6.36	389070
2007-10-30	6.33	6.37	6.16	6.22	701210
2007-10-31	6.27	6.50	6.12	6.45	477450
2007-11-01	6.35	6.35	6.00	6.04	631630
2007-11-02	6.13	6.30	6.00	6.11	377590
2007-11-05	6.04	6.24	5.93	6.16	779220
2007-11-06	6.15	6.35	6.11	6.33	745960
2007-11-07	6.19	6.29	5.88	5.91	648480
2007-11-08	6.26	6.76	6.09	6.71	2600990
2007-11-09	6.61	7.03	6.44	6.89	1582330
2007-11-12	6.89	7.29	6.69	7.29	1694070
2007-11-13	7.29	7.98	7.17	7.93	1790910
2007-11-14	7.96	7.99	7.52	7.60	658120
2007-11-15	7.56	7.58	7.25	7.37	848170
2007-11-16	7.41	7.41	6.97	7.17	1188700
2007-11-19	7.08	7.08	6.66	6.79	1116760
2007-11-20	6.73	6.99	6.63	6.84	998550
2007-11-21	6.81	6.81	6.53	6.54	554020
2007-11-23	6.61	6.88	6.60	6.83	277630
2007-11-26	6.83	6.86	6.28	6.31	569080
2007-11-27	6.40	6.58	6.40	6.56	709360
2007-11-28	6.65	6.87	6.40	6.80	722480
2007-11-29	6.77	6.80	6.55	6.67	636490
2007-11-30	6.80	6.80	6.53	6.55	523000
2007-12-03	6.54	6.68	6.40	6.52	491170
2007-12-04	6.45	6.45	6.14	6.15	674690
2007-12-05	6.30	6.54	6.21	6.45	593680
2007-12-06	6.56	6.69	6.08	6.45	927330
2007-12-07	6.47	6.62	6.38	6.51	632910
2007-12-10	6.54	6.81	6.48	6.64	621880
2007-12-11	6.64	6.89	6.51	6.61	562660
2007-12-12	6.86	6.91	6.65	6.74	1324810
2007-12-13	6.67	6.73	6.60	6.65	682850
2007-12-14	6.51	6.67	6.32	6.32	437270
2007-12-17	6.28	6.69	6.18	6.48	949760
2007-12-18	6.57	6.67	6.37	6.64	465090
2007-12-19	6.53	6.95	6.53	6.92	1023540
2007-12-20	7.01	7.01	6.60	6.85	614910
2007-12-21	6.97	7.15	6.96	7.11	1088700
2007-12-24	7.18	7.29	6.95	7.22	149020
2007-12-26	7.12	7.38	7.00	7.31	517890
2007-12-27	7.31	7.32	6.77	6.77	454710
2007-12-28	6.91	7.05	6.82	6.86	351100
2007-12-31	6.80	6.80	6.56	6.57	458830
2008-01-02	6.57	6.66	6.31	6.31	579430
2008-01-03	6.30	6.43	6.12	6.15	839940
2008-01-04	6.10	6.17	5.94	6.01	618810
2008-01-07	6.03	6.40	5.93	6.27	728700
2008-01-08	6.27	6.44	5.98	5.99	539550
2008-01-09	5.95	6.35	5.95	6.31	1473620
2008-01-10	6.10	6.79	6.10	6.69	959310
2008-01-11	6.62	6.62	6.28	6.28	594810
2008-01-14	6.36	6.77	6.34	6.75	1050130
2008-01-15	6.63	6.65	6.40	6.60	694080
2008-01-16	6.58	6.86	6.49	6.77	842770
2008-01-17	6.81	6.81	6.51	6.57	580950
2008-01-18	6.57	6.69	6.33	6.64	849810
2008-01-22	6.36	6.90	6.36	6.69	664380
2008-01-23	6.54	7.03	6.19	6.72	1560670
2008-01-24	6.75	6.91	6.54	6.88	633800
2008-01-25	7.00	7.10	6.76	6.82	280360
2008-01-28	6.82	7.03	6.63	7.00	759800
2008-01-29	7.00	7.00	6.66	6.96	353140
2008-01-30	6.90	7.00	6.74	6.74	905460
2008-01-31	6.65	7.05	6.65	6.95	938860
2008-02-01	6.99	7.15	6.88	7.13	759290
2008-02-04	7.02	7.20	6.76	7.04	499720
2008-02-05	6.88	7.02	6.73	6.73	530140
2008-02-06	6.63	6.63	6.02	6.20	1809680
2008-02-07	6.11	6.65	5.77	5.80	1733390
2008-02-08	5.79	5.95	5.74	5.81	1046460
2008-02-11	5.97	5.97	5.67	5.80	953620
2008-02-12	5.84	5.92	5.40	5.42	1335730
2008-02-13	5.50	5.77	5.45	5.76	955640
2008-02-14	5.53	5.82	5.51	5.73	1004790
2008-02-15	5.68	5.68	5.40	5.46	639540
2008-02-19	5.54	5.60	5.35	5.41	766790
2008-02-20	5.42	5.67	5.42	5.57	2851830
2008-02-21	5.63	5.68	5.38	5.39	695460
2008-02-22	5.38	5.47	5.26	5.35	486100
2008-02-25	5.34	5.74	5.25	5.70	3015750
2008-02-26	5.66	5.90	5.64	5.81	939420
2008-02-27	5.71	5.92	5.71	5.91	778460
2008-02-28	5.86	5.88	5.49	5.50	712300
2008-02-29	5.49	5.51	5.19	5.21	829410
2008-03-03	5.27	5.29	5.03	5.10	604830
2008-03-04	5.03	5.28	4.99	5.24	631120
2008-03-05	5.27	5.38	5.10	5.18	392670
2008-03-06	5.14	5.20	4.93	4.93	505030
2008-03-07	4.84	5.07	4.80	4.97	701100
2008-03-10	4.98	5.16	4.75	4.79	476440
2008-03-11	4.97	5.27	4.96	5.27	1049250
2008-03-12	5.29	5.37	5.13	5.16	770520
2008-03-13	5.07	5.38	4.87	5.37	718020
2008-03-14	5.41	5.41	5.16	5.19	708190
2008-03-17	4.93	5.18	4.90	5.05	740860
2008-03-18	5.15	5.40	5.03	5.40	1063230
2008-03-19	5.40	5.40	5.28	5.28	690030
2008-03-20	5.36	5.69	5.15	5.66	1801880
2008-03-24	5.69	6.05	5.69	5.93	780500
2008-03-25	5.95	6.03	5.80	5.89	436200
2008-03-26	5.85	5.95	5.73	5.79	537710
2008-03-27	5.83	6.02	5.74	5.82	1714500
2008-03-28	5.81	6.00	5.54	5.56	2010100
2008-03-31	5.58	5.92	5.58	5.71	870240
2008-04-01	5.84	6.00	5.77	5.90	904530
2008-04-02	5.91	6.00	5.80	5.90	443580
2008-04-03	5.83	5.91	5.71	5.73	490660
2008-04-04	5.76	5.88	5.50	5.75	445960
2008-04-07	5.74	5.95	5.70	5.81	368750
2008-04-08	5.72	5.94	5.72	5.77	574560
2008-04-09	5.77	5.84	5.52	5.58	739710
2008-04-10	5.57	5.88	5.57	5.76	760630
2008-04-11	5.68	5.77	5.60	5.63	466350
2008-04-14	5.61	5.73	5.53	5.65	403910
2008-04-15	5.67	5.70	5.58	5.67	265210
2008-04-16	5.74	5.87	5.72	5.82	604190
2008-04-17	5.78	5.84	5.68	5.73	299720
2008-04-18	5.81	5.92	5.76	5.85	541450
2008-04-21	5.79	5.99	5.79	5.85	697230
2008-04-22	5.81	5.90	5.68	5.72	511890
2008-04-23	5.81	5.86	5.70	5.80	425410
2008-04-24	5.74	5.93	5.63	5.88	560190
2008-04-25	5.91	5.94	5.69	5.81	414230
2008-04-28	5.79	5.85	5.76	5.82	402460
2008-04-29	5.80	5.82	5.73	5.78	679580
2008-04-30	5.80	5.84	5.72	5.74	453770
2008-05-01	5.74	5.89	5.65	5.86	815120
2008-05-02	5.96	5.99	5.83	5.96	544350
2008-05-05	5.94	5.94	5.81	5.86	311370
2008-05-06	5.81	5.91	5.81	5.88	329440
2008-05-07	5.88	5.97	5.73	5.76	712740
2008-05-08	5.90	5.90	5.72	5.82	317190
2008-05-09	5.73	5.75	5.63	5.65	536550
2008-05-12	5.66	5.81	5.60	5.80	300490
2008-05-13	5.78	5.84	5.72	5.82	171540
2008-05-14	5.84	5.87	5.65	5.72	399420
2008-05-15	5.72	5.77	5.65	5.75	282660
2008-05-16	5.79	5.90	5.65	5.75	411760
2008-05-19	5.74	5.83	5.72	5.72	382900
2008-05-20	5.68	5.74	5.61	5.71	311160
2008-05-21	5.76	5.76	5.57	5.65	511390
2008-05-22	5.62	5.75	5.51	5.75	314700
2008-05-23	5.71	5.73	5.62	5.67	376790
2008-05-27	5.76	5.84	5.62	5.81	433930
2008-05-28	5.76	5.86	5.68	5.85	351100
2008-05-29	5.78	5.99	5.78	5.89	551360
2008-05-30	5.90	5.98	5.82	5.95	517050
2008-06-02	5.92	5.92	5.68	5.82	876970
2008-06-03	5.86	5.90	5.74	5.83	1066770
2008-06-04	5.75	5.89	5.70	5.83	777950
2008-06-05	5.80	5.98	5.78	5.94	975150
2008-06-06	5.87	5.89	5.62	5.65	862260
2008-06-09	5.67	5.70	5.54	5.60	456580
2008-06-10	5.58	5.67	5.45	5.55	767360
2008-06-11	5.53	5.53	5.30	5.31	561310
2008-06-12	5.35	5.42	5.28	5.33	617240
2008-06-13	5.35	5.41	5.29	5.41	260530
2008-06-16	5.40	5.43	5.27	5.36	335270
2008-06-17	5.36	5.36	5.27	5.27	375040
2008-06-18	5.23	5.30	5.13	5.25	416770
2008-06-19	5.26	5.35	5.18	5.31	325390
2008-06-20	5.27	5.33	5.01	5.15	1315320
2008-06-23	5.18	5.18	5.03	5.06	582570
2008-06-24	5.01	5.01	4.83	4.86	791380
2008-06-25	4.87	4.95	4.84	4.88	591830
2008-06-26	4.85	4.98	4.76	4.78	699030
2008-06-27	4.78	4.84	4.62	4.83	1542910
2008-06-30	4.82	5.00	4.67	4.77	539500
2008-07-01	4.63	4.75	4.55	4.61	929770
2008-07-02	4.60	4.60	4.46	4.46	1039320
2008-07-03	4.47	4.65	4.46	4.50	288920
2008-07-07	4.56	4.63	4.42	4.47	624810
2008-07-08	4.47	4.58	4.46	4.48	880630
2008-07-09	4.49	4.64	4.36	4.37	604580
2008-07-10	4.36	4.54	4.30	4.44	869200
2008-07-11	4.39	4.48	4.32	4.43	942080
2008-07-14	4.46	4.58	4.36	4.40	393270
2008-07-15	4.33	4.51	4.24	4.36	788240
2008-07-16	4.32	4.54	4.32	4.51	823260
2008-07-17	4.55	4.65	4.52	4.61	632480
2008-07-18	4.61	4.65	4.49	4.49	807760
2008-07-21	4.52	4.91	4.48	4.58	967660
2008-07-22	4.53	4.75	4.40	4.69	1165060
2008-07-23	4.70	4.76	4.53	4.67	510570
2008-07-24	4.67	4.78	4.23	4.63	459440
2008-07-25	4.69	4.78	4.61	4.72	446030
2008-07-28	4.69	4.91	4.59	4.65	283490
2008-07-29	4.62	4.77	4.59	4.69	675080
2008-07-30	4.75	4.86	4.61	4.66	621790
2008-07-31	4.56	4.71	4.48	4.61	496700
2008-08-01	4.61	4.63	4.49	4.60	538450
2008-08-04	4.61	4.64	4.50	4.52	695310
2008-08-05	4.61	4.77	4.57	4.61	1235900
2008-08-06	4.69	4.77	4.58	4.65	954070
2008-08-07	4.48	4.48	3.90	3.92	4336130
2008-08-08	3.93	4.17	3.80	3.81	1052460
2008-08-11	3.83	3.88	3.67	3.70	1603410
2008-08-12	3.66	3.72	3.58	3.65	964390
2008-08-13	3.64	3.70	3.56	3.57	1691580
2008-08-14	3.55	3.65	3.54	3.62	1097210
2008-08-15	3.66	3.70	3.55	3.61	1210560
2008-08-18	3.57	3.62	3.41	3.44	1670670
2008-08-19	3.35	3.50	3.35	3.41	4490160
2008-08-20	3.40	3.81	3.40	3.80	2941600
2008-08-21	3.75	3.84	3.69	3.79	1029580
2008-08-22	3.74	4.08	3.74	4.04	1038070
2008-08-25	3.96	4.04	3.77	3.80	893210
2008-08-26	4.20	4.20	3.80	4.05	747720
2008-08-27	4.02	4.23	4.00	4.14	879290
2008-08-28	4.13	4.26	4.01	4.24	689610
2008-08-29	4.18	4.25	4.13	4.17	553830
2008-09-02	4.24	4.33	4.18	4.28	792630
2008-09-03	4.28	4.50	4.28	4.32	2061900
2008-09-04	4.28	4.35	4.23	4.32	769870
2008-09-05	4.29	4.29	4.07	4.22	858820
2008-09-08	4.37	4.46	4.28	4.45	792240
2008-09-09	4.43	4.49	4.35	4.37	720790
2008-09-10	4.44	4.45	4.30	4.32	831130
2008-09-11	4.27	4.40	4.15	4.39	383820
2008-09-12	4.35	4.42	4.28	4.41	332530
2008-09-15	4.25	4.58	4.20	4.25	565970
2008-09-16	4.39	4.55	4.06	4.52	841190
2008-09-17	4.41	4.44	4.07	4.07	1002410
2008-09-18	4.18	4.64	4.03	4.61	1429270
2008-09-19	4.95	5.15	4.71	4.73	2010100
2008-09-22	4.66	5.15	4.66	4.78	1234060
2008-09-23	4.70	4.89	4.40	4.71	439410
2008-09-24	4.53	4.85	4.50	4.75	288730
2008-09-25	4.59	5.10	4.59	4.92	362740
2008-09-26	4.79	4.94	4.51	4.56	504400
2008-09-29	4.46	4.72	4.40	4.44	297170
2008-09-30	4.43	4.48	4.02	4.19	691740
2008-10-01	4.24	4.44	4.20	4.26	338590
2008-10-02	4.20	4.45	4.18	4.19	243270
2008-10-03	4.19	4.19	3.75	3.89	340440
2008-10-06	3.78	4.07	3.49	3.73	475850
2008-10-07	3.51	3.62	3.23	3.24	639620
2008-10-08	3.23	3.23	2.97	3.02	1674260
2008-10-09	3.09	3.16	2.89	3.13	1727820
2008-10-10	3.13	3.68	3.10	3.46	1408450
2008-10-13	3.66	3.85	3.26	3.85	724400
2008-10-14	4.00	4.00	3.60	3.75	688700
2008-10-15	3.68	3.68	3.32	3.36	533360
2008-10-16	3.37	3.86	3.26	3.74	578420
2008-10-17	3.57	3.68	3.41	3.55	654940
2008-10-20	3.58	3.73	3.46	3.69	316640
2008-10-21	3.65	3.83	3.55	3.67	384350
2008-10-22	3.58	3.67	3.47	3.48	459480
2008-10-23	3.51	3.65	3.36	3.59	455230
2008-10-24	3.25	3.61	3.25	3.51	443080
2008-10-27	3.43	3.77	3.43	3.60	422700
2008-10-28	3.60	3.77	3.44	3.72	677580
2008-10-29	3.71	4.20	3.63	4.03	938890
2008-10-30	4.15	4.36	4.01	4.30	758570
2008-10-31	4.30	4.56	4.20	4.53	577050
2008-11-03	4.52	4.57	4.42	4.50	706630
2008-11-04	4.50	4.59	4.33	4.43	919920
2008-11-05	4.45	4.59	4.17	4.19	556890
2008-11-06	4.16	4.33	4.08	4.20	750580
2008-11-07	4.24	4.38	4.19	4.28	668520
2008-11-10	4.40	4.42	4.30	4.31	463240
2008-11-11	4.28	4.51	4.23	4.40	673310
2008-11-12	4.38	4.54	4.14	4.18	705340
2008-11-13	4.20	4.29	3.85	4.24	713420
2008-11-14	4.16	4.27	4.02	4.02	421440
2008-11-17	3.97	4.13	3.88	4.00	338980
2008-11-18	4.01	4.13	3.69	3.99	386110
2008-11-19	3.97	3.99	3.41	3.52	682580
2008-11-20	3.54	3.61	3.31	3.32	536050
2008-11-21	3.39	3.39	3.02	3.17	1081870
2008-11-24	3.21	3.49	3.10	3.45	534580
2008-11-25	3.47	3.56	3.34	3.46	447150
2008-11-26	3.42	3.54	3.39	3.53	394670
2008-11-28	3.53	3.72	3.49	3.71	133750
2008-12-01	3.61	3.77	3.17	3.18	812910
2008-12-02	3.25	3.51	3.21	3.47	650090
2008-12-03	3.37	3.66	3.23	3.63	353700
2008-12-04	3.58	3.70	3.46	3.58	332380
2008-12-05	3.57	3.60	3.42	3.60	507320
2008-12-08	3.66	3.80	3.51	3.70	729010
2008-12-09	3.52	3.82	3.47	3.47	379550
2008-12-10	3.53	3.64	3.44	3.60	394630
2008-12-11	3.54	3.64	3.46	3.49	363520
2008-12-12	3.46	3.69	3.40	3.65	476910
2008-12-15	3.64	3.70	3.53	3.62	285020
2008-12-16	3.69	3.75	3.59	3.69	896890
2008-12-17	3.67	3.83	3.66	3.73	517060
2008-12-18	3.74	3.92	3.60	3.66	742600
2008-12-19	3.76	3.94	3.58	3.67	1193310
2008-12-22	3.69	3.70	3.10	3.27	1122900
2008-12-23	3.32	3.35	3.12	3.20	507320
2008-12-24	3.16	3.29	3.16	3.24	274790
2008-12-26	3.26	3.27	3.13	3.16	530810
2008-12-29	3.15	3.16	3.04	3.05	974360
2008-12-30	3.08	3.30	3.06	3.30	588620
2008-12-31	3.31	3.51	3.22	3.45	528930
2009-01-02	3.46	3.53	3.33	3.41	604330
2009-01-05	3.42	3.42	3.13	3.26	428800
2009-01-06	3.30	3.49	3.29	3.40	527040
2009-01-07	3.42	3.45	3.35	3.37	551750
2009-01-08	3.35	3.43	3.30	3.34	398230
2009-01-09	3.33	3.40	3.09	3.11	960500
2009-01-12	3.11	3.26	3.09	3.11	1141520
2009-01-13	3.14	3.25	3.12	3.16	899230
2009-01-14	3.15	3.20	3.05	3.08	898360
2009-01-15	3.08	3.31	3.08	3.27	851690
2009-01-16	3.29	3.37	3.23	3.33	434980
2009-01-20	3.31	3.35	3.01	3.03	876330
2009-01-21	3.07	3.20	3.00	3.20	450720
2009-01-22	3.16	3.18	3.07	3.13	255160
2009-01-23	3.07	3.16	3.07	3.10	371250
2009-01-26	3.10	3.13	3.06	3.08	241220
2009-01-27	3.07	3.20	3.01	3.19	223460
2009-01-28	3.21	3.39	3.20	3.36	400200
2009-01-29	3.34	3.34	3.18	3.18	324920
2009-01-30	3.21	3.23	3.08	3.08	286730
2009-02-02	3.05	3.28	3.05	3.24	437120
2009-02-03	3.25	3.33	3.16	3.29	445840
2009-02-04	3.29	3.38	3.24	3.28	304640
2009-02-05	3.17	3.32	3.02	3.24	612230
2009-02-06	3.23	3.53	3.23	3.52	693470
2009-02-09	3.49	3.50	3.38	3.47	613110
2009-02-10	3.46	3.48	3.34	3.34	927460
2009-02-11	3.35	3.44	3.25	3.34	890270
2009-02-12	3.31	3.34	3.17	3.24	626510
2009-02-13	3.25	3.36	3.21	3.30	341530
2009-02-17	3.22	3.31	3.13	3.18	706360
2009-02-18	3.22	3.23	3.12	3.17	465090
2009-02-19	3.22	3.23	3.13	3.15	257200
2009-02-20	3.11	3.22	3.05	3.19	523190
2009-02-23	3.21	3.23	3.05	3.05	260760
2009-02-24	3.09	3.16	3.05	3.12	370600
2009-02-25	3.11	3.11	2.89	2.93	438300
2009-02-26	2.95	3.01	2.86	2.87	309830
2009-02-27	2.83	2.94	2.76	2.85	914920
2009-03-02	2.80	2.85	2.54	2.55	786200
2009-03-03	2.55	2.69	2.55	2.59	621650
2009-03-04	2.63	2.69	2.55	2.64	523800
2009-03-05	2.57	2.57	2.41	2.41	671610
2009-03-06	2.43	2.49	2.29	2.35	388070
2009-03-09	2.32	2.33	2.19	2.23	1324460
2009-03-10	2.28	2.43	2.28	2.42	471840
2009-03-11	2.43	2.57	2.40	2.53	275230
2009-03-12	2.51	2.71	2.47	2.67	475130
2009-03-13	2.68	2.80	2.64	2.77	500990
2009-03-16	2.78	2.87	2.65	2.67	615370
2009-03-17	2.66	2.87	2.66	2.87	383710
2009-03-18	2.75	2.98	2.75	2.95	485310
2009-03-19	2.99	3.06	2.94	2.97	374590
2009-03-20	3.00	3.03	2.86	2.86	561880
2009-03-23	2.95	3.28	2.91	3.28	564960
2009-03-24	3.24	3.29	2.96	3.13	359860
2009-03-25	3.14	3.27	3.04	3.21	456930
2009-03-26	3.25	3.41	3.18	3.41	494790
2009-03-27	3.34	3.43	3.26	3.26	238560
2009-03-30	3.18	3.36	3.06	3.30	459210
2009-03-31	3.35	3.46	3.28	3.35	352230
2009-04-01	3.30	3.52	3.20	3.50	388480
2009-04-02	3.57	4.21	3.37	4.09	695980
2009-04-03	4.05	4.06	3.83	3.89	669520
2009-04-06	3.78	3.86	3.71	3.78	389010
2009-04-07	3.72	3.79	3.66	3.66	293900
2009-04-08	3.71	3.84	3.65	3.84	380020
2009-04-09	3.91	4.17	3.88	4.08	467750
2009-04-13	4.02	4.08	3.91	4.00	323800
2009-04-14	3.92	3.94	3.71	3.72	509670
2009-04-15	3.71	3.83	3.67	3.80	202500
2009-04-16	3.82	3.92	3.76	3.87	772150
2009-04-17	3.88	3.92	3.75	3.80	604630
2009-04-20	3.76	3.76	3.48	3.52	407240
2009-04-21	3.51	3.61	3.48	3.54	629480
2009-04-22	3.53	3.69	3.47	3.48	344360
2009-04-23	3.50	3.52	3.40	3.47	286290
2009-04-24	3.52	3.61	3.46	3.52	584060
2009-04-27	3.53	3.53	3.10	3.16	786540
2009-04-28	3.14	3.16	3.06	3.10	438200
2009-04-29	3.14	3.26	3.14	3.23	436180
2009-04-30	3.26	3.31	3.22	3.25	235130
2009-05-01	3.25	3.25	3.13	3.16	236620
2009-05-04	3.20	3.26	3.14	3.23	258590
2009-05-05	3.21	3.21	3.12	3.19	531240
2009-05-06	3.21	3.29	3.11	3.26	358310
2009-05-07	3.29	3.29	3.11	3.19	374450
2009-05-08	3.25	3.35	3.16	3.32	341720
2009-05-11	3.24	3.25	3.13	3.22	289770
2009-05-12	3.23	3.31	3.19	3.28	391830
2009-05-13	3.22	3.22	3.14	3.16	488990
2009-05-14	3.18	3.26	3.16	3.20	190030
2009-05-15	3.21	3.26	3.14	3.19	451810
2009-05-18	3.22	3.33	3.14	3.33	302850
2009-05-19	3.29	3.37	3.29	3.30	247760
2009-05-20	3.34	3.44	3.31	3.33	285860
2009-05-21	3.29	3.42	3.16	3.40	403030
2009-05-22	3.41	3.43	3.30	3.31	250290
2009-05-26	3.29	3.63	3.27	3.61	500810
2009-05-27	3.57	3.62	3.51	3.53	335970
2009-05-28	3.56	3.73	3.52	3.66	347900
2009-05-29	3.67	3.70	3.60	3.69	307810
2009-06-01	3.74	4.17	3.66	4.09	843570
2009-06-02	4.06	4.30	4.02	4.30	541120
2009-06-03	4.27	4.40	4.19	4.40	335860
2009-06-04	4.41	4.62	4.22	4.54	445500
2009-06-05	4.57	4.65	4.45	4.48	574720
2009-06-08	4.43	4.44	4.15	4.17	735710
2009-06-09	4.37	4.37	4.00	4.04	658750
2009-06-10	4.09	4.15	3.86	3.98	484530
2009-06-11	4.00	4.18	3.95	4.09	281150
2009-06-12	4.05	4.12	3.87	4.12	308060
2009-06-15	4.10	4.10	3.70	3.75	561470
2009-06-16	3.79	3.82	3.62	3.70	548650
2009-06-17	3.64	3.87	3.64	3.80	350230
2009-06-18	3.78	3.93	3.67	3.88	443270
2009-06-19	3.96	4.03	3.91	3.99	601920
2009-06-22	3.95	3.97	3.71	3.71	500120
2009-06-23	3.75	3.76	3.63	3.65	404370
2009-06-24	3.69	3.86	3.62	3.76	426480
2009-06-25	3.74	3.99	3.71	3.97	492750
2009-06-26	3.93	4.03	3.86	3.89	1596120
2009-06-29	3.89	3.95	3.73	3.75	374040
2009-06-30	3.76	3.77	3.64	3.72	269610
2009-07-01	3.73	3.87	3.71	3.81	503880
2009-07-02	3.74	3.77	3.53	3.58	496790
2009-07-06	3.58	3.62	3.48	3.60	442630
2009-07-07	3.62	3.62	3.51	3.57	571870
2009-07-08	3.60	3.65	3.41	3.54	488290
2009-07-09	3.58	3.62	3.50	3.51	243900
2009-07-10	3.43	3.62	3.43	3.60	242860
2009-07-13	3.50	3.68	3.49	3.67	325130
2009-07-14	3.66	3.70	3.61	3.69	165200
2009-07-15	3.63	3.89	3.63	3.89	434020
2009-07-16	3.86	4.06	3.85	4.04	388370
2009-07-17	4.05	4.09	3.93	4.03	516200
2009-07-20	4.06	4.10	3.96	4.08	304170
2009-07-21	4.09	4.09	3.95	4.03	266150
2009-07-22	4.02	4.18	3.86	4.08	360640
2009-07-23	4.06	4.54	3.97	4.50	676930
2009-07-24	4.49	4.50	4.20	4.47	269250
2009-07-27	4.47	4.47	4.36	4.47	540380
2009-07-28	4.42	4.50	4.23	4.49	615760
2009-07-29	4.44	4.52	4.37	4.47	222050
2009-07-30	4.54	4.69	4.42	4.57	660850
2009-07-31	4.53	4.60	4.48	4.49	402700
2009-08-03	4.62	4.63	4.52	4.58	362210
2009-08-04	4.56	4.72	4.45	4.68	556860
2009-08-05	4.67	4.67	4.51	4.56	276230
2009-08-06	4.58	4.65	4.43	4.56	230100
2009-08-07	4.64	5.02	4.61	4.85	432180
2009-08-10	4.81	5.00	4.60	4.82	399630
2009-08-11	4.78	4.85	4.69	4.78	234130
2009-08-12	4.86	4.97	4.61	4.82	436820
2009-08-13	4.84	4.92	4.75	4.78	355170
2009-08-14	4.79	4.80	4.51	4.67	329220
2009-08-17	4.60	4.62	4.36	4.41	276540
2009-08-18	4.44	4.70	4.43	4.61	288910
2009-08-19	4.53	4.65	4.49	4.65	161520
2009-08-20	4.65	4.72	4.49	4.71	173440
2009-08-21	4.78	4.87	4.68	4.80	385310
2009-08-24	4.81	4.90	4.70	4.76	155340
2009-08-25	4.78	4.98	4.76	4.85	212800
2009-08-26	4.83	4.88	4.76	4.87	151810
2009-08-27	4.75	4.92	4.72	4.79	137750
2009-08-28	4.79	4.82	4.47	4.62	176540
2009-08-31	4.63	4.63	4.46	4.55	187910
2009-09-01	4.51	4.61	4.34	4.36	183740
2009-09-02	4.50	4.50	4.39	4.45	133910
2009-09-03	4.45	4.47	4.33	4.46	192930
2009-09-04	4.37	4.56	4.37	4.56	196650
2009-09-08	4.48	4.56	4.45	4.48	100530
2009-09-09	4.54	4.65	4.54	4.61	122710
2009-09-10	4.68	4.72	4.58	4.70	136660
2009-09-11	4.69	4.70	4.49	4.52	127500
2009-09-14	4.32	4.58	4.32	4.50	246240
2009-09-15	4.48	4.48	4.38	4.38	287050
2009-09-16	4.41	4.64	4.41	4.64	217770
2009-09-17	4.64	4.73	4.62	4.71	101690
2009-09-18	4.73	4.80	4.71	4.80	455060
2009-09-21	4.74	4.90	4.74	4.88	382570
2009-09-22	4.91	4.93	4.82	4.90	216150
2009-09-23	4.89	4.92	4.78	4.78	325420
2009-09-24	4.80	4.80	4.65	4.69	494960
2009-09-25	4.66	4.76	4.60	4.70	326710
2009-09-28	4.70	4.88	4.70	4.85	228660
2009-09-29	4.82	4.86	4.69	4.71	312630
2009-09-30	4.72	4.72	4.51	4.59	311000
2009-10-01	4.60	4.68	4.40	4.41	297370
2009-10-02	4.37	4.48	4.36	4.39	175750
2009-10-05	4.44	4.50	4.37	4.48	261130
2009-10-06	4.50	4.57	4.45	4.50	214110
2009-10-07	4.37	4.50	4.37	4.46	77570
2009-10-08	4.51	4.60	4.46	4.53	369390
2009-10-09	4.51	4.59	4.46	4.56	138400
2009-10-12	4.48	4.79	4.42	4.66	197200
2009-10-13	4.64	4.68	4.54	4.58	109380
2009-10-14	4.64	4.76	4.59	4.75	121470
2009-10-15	4.65	4.82	4.65	4.78	235870
2009-10-16	4.75	4.78	4.61	4.63	249800
2009-10-19	4.66	4.81	4.62	4.73	103640
2009-10-20	4.68	4.77	4.63	4.72	181610
2009-10-21	4.72	4.90	4.67	4.69	311900
2009-10-22	4.70	4.84	4.66	4.80	210540
2009-10-23	4.80	4.80	4.58	4.61	191060
2009-10-26	4.61	4.72	4.53	4.55	178260
2009-10-27	4.58	4.61	4.46	4.46	270670
2009-10-28	4.44	4.44	4.27	4.28	202240
2009-10-29	4.31	4.37	4.26	4.28	319400
2009-10-30	4.24	4.27	4.18	4.23	319140
2009-11-02	4.24	4.31	4.23	4.30	568030
2009-11-03	4.27	4.35	4.13	4.20	264630
2009-11-04	4.21	4.26	4.07	4.07	283960
2009-11-05	4.16	4.46	4.16	4.35	334540
2009-11-06	4.31	4.63	4.31	4.61	313010
2009-11-09	4.64	4.84	4.64	4.84	304720
2009-11-10	4.82	5.33	4.82	5.24	625660
2009-11-11	5.31	5.54	5.25	5.48	357980
2009-11-12	5.48	5.50	5.31	5.32	300180
2009-11-13	5.33	5.39	5.22	5.24	258400
2009-11-16	5.30	5.30	5.18	5.21	558410
2009-11-17	5.19	5.21	5.13	5.20	125710
2009-11-18	5.19	5.20	5.09	5.20	168730
2009-11-19	5.14	5.14	4.94	4.97	259640
2009-11-20	4.95	5.08	4.89	5.05	199560
2009-11-23	5.13	5.22	5.13	5.20	206580
2009-11-24	5.20	5.20	5.04	5.16	200090
2009-11-25	5.17	5.17	4.96	4.97	131570
2009-11-27	4.79	4.89	4.79	4.83	117770
2009-11-30	4.89	5.13	4.78	5.13	395500
2009-12-01	5.18	5.25	5.00	5.04	881920
2009-12-02	4.98	5.33	4.97	5.31	357260
2009-12-03	5.31	5.35	5.14	5.16	348430
2009-12-04	5.24	5.43	5.23	5.35	382580
2009-12-07	5.35	5.42	5.33	5.35	84830
2009-12-08	5.31	5.31	5.15	5.19	248800
2009-12-09	5.20	5.26	5.12	5.19	73370
2009-12-10	5.20	5.25	5.13	5.19	212060
2009-12-11	5.11	5.29	5.11	5.22	226950
2009-12-14	5.27	5.40	5.27	5.37	146780
2009-12-15	5.37	5.38	5.24	5.24	324770
2009-12-16	5.31	5.32	5.21	5.31	144700
2009-12-17	5.26	5.29	5.14	5.22	145400
2009-12-18	5.27	5.30	5.10	5.12	564020
2009-12-21	5.14	5.30	5.14	5.26	217580
2009-12-22	5.16	5.32	5.16	5.29	188070
2009-12-23	5.32	5.38	5.24	5.38	188180
2009-12-24	5.39	5.39	5.31	5.36	70450
2009-12-28	5.37	5.42	5.23	5.32	59000
2009-12-29	5.32	5.35	5.26	5.28	51560
2009-12-30	5.25	5.25	5.11	5.13	280680
2009-12-31	5.14	5.14	4.97	4.97	144780
2010-01-04	5.06	5.13	5.01	5.05	121990
2010-01-05	5.04	5.06	4.86	4.88	152510
2010-01-06	4.87	4.87	4.60	4.63	305370
2010-01-07	4.64	4.64	4.51	4.62	324950
2010-01-08	4.61	4.68	4.53	4.56	113760
2010-01-11	4.61	4.61	4.45	4.54	161680
2010-01-12	4.48	4.55	4.44	4.53	177430
2010-01-13	4.53	4.62	4.47	4.58	143210
2010-01-14	4.57	4.63	4.55	4.62	102150
2010-01-15	4.64	4.64	4.40	4.54	303050
2010-01-19	4.57	4.62	4.56	4.60	180430
2010-01-20	4.54	4.54	4.36	4.42	156620
2010-01-21	4.42	4.51	4.31	4.35	193560
2010-01-22	4.34	4.34	4.14	4.17	288960
2010-01-25	4.21	4.24	4.02	4.04	220730
2010-01-26	4.03	4.09	3.94	3.94	259400
2010-01-27	3.91	3.99	3.88	3.97	141570
2010-01-28	3.99	4.02	3.77	3.87	243420
2010-01-29	3.89	3.97	3.77	3.78	291160
2010-02-01	3.80	3.83	3.65	3.70	310290
2010-02-02	3.73	3.73	3.58	3.63	386780
2010-02-03	3.60	3.71	3.56	3.56	252670
2010-02-04	3.88	4.36	3.80	4.00	925310
2010-02-05	4.10	4.34	4.03	4.22	618190
2010-02-08	4.20	4.43	4.12	4.37	663350
2010-02-09	4.44	4.65	4.44	4.61	542140
2010-02-10	4.59	4.63	4.44	4.57	338500
2010-02-11	4.55	4.78	4.41	4.74	406120
2010-02-12	4.69	4.81	4.60	4.81	334100
2010-02-16	4.82	4.99	4.82	4.98	323250
2010-02-17	4.98	5.16	4.98	5.16	452790
2010-02-18	5.13	5.17	5.06	5.16	204790
2010-02-19	5.16	5.25	5.10	5.23	189920
2010-02-22	5.20	5.29	5.20	5.25	324350
2010-02-23	5.25	5.25	5.19	5.23	227840
2010-02-24	5.25	5.25	5.22	5.25	307900
2010-02-25	5.16	5.25	5.15	5.25	197640
2010-02-26	5.24	5.27	5.21	5.24	562630
2010-03-01	5.26	5.29	5.13	5.23	429050
2010-03-02	5.25	5.25	5.18	5.25	264700
2010-03-03	5.25	5.25	5.19	5.20	190020
2010-03-04	5.21	5.21	5.10	5.21	149770
2010-03-05	5.21	5.43	5.16	5.41	210710
2010-03-08	5.38	5.45	5.28	5.32	212070
2010-03-09	5.31	5.43	5.29	5.33	225640
2010-03-10	5.31	5.36	5.27	5.33	245420
2010-03-11	5.29	5.42	5.24	5.42	123230
2010-03-12	5.46	5.46	5.31	5.40	112470
2010-03-15	5.40	5.45	5.34	5.45	306000
2010-03-16	5.45	5.51	5.40	5.50	302330
2010-03-17	5.50	5.54	5.37	5.42	180260
2010-03-18	5.38	5.55	5.31	5.36	245340
2010-03-19	5.40	5.49	5.32	5.47	739090
2010-03-22	5.44	5.48	5.25	5.47	234850
2010-03-23	5.46	5.51	5.34	5.47	246420
2010-03-24	5.46	5.51	5.39	5.43	232620
2010-03-25	5.46	5.54	5.39	5.40	308450
2010-03-26	5.41	5.48	5.35	5.47	157550
2010-03-29	5.50	5.69	5.38	5.60	361360
2010-03-30	5.62	5.68	5.51	5.55	102530
2010-03-31	5.51	5.55	5.37	5.43	227790
2010-04-01	5.46	5.49	5.27	5.38	134270
2010-04-05	5.45	5.55	5.45	5.55	127240
2010-04-06	5.46	5.65	5.46	5.63	130350
2010-04-07	5.60	5.61	5.53	5.61	194960
2010-04-08	5.53	5.72	5.52	5.67	132760
2010-04-09	5.68	5.68	5.54	5.63	141410
2010-04-12	5.66	5.71	5.64	5.66	80050
2010-04-13	5.66	5.75	5.60	5.75	259460
2010-04-14	5.77	6.05	5.77	6.02	255740
2010-04-15	6.05	6.35	6.04	6.20	235970
2010-04-16	6.19	6.19	5.99	6.13	278930
2010-04-19	6.12	6.16	6.06	6.11	162160
2010-04-20	6.10	6.17	6.08	6.15	119980
2010-04-21	6.14	6.29	6.13	6.29	150640
2010-04-22	6.23	6.29	6.16	6.20	225330
2010-04-23	6.20	6.27	6.18	6.25	194540
2010-04-26	6.26	6.44	6.26	6.31	186180
2010-04-27	6.27	6.30	6.14	6.15	233790
2010-04-28	6.19	6.23	6.09	6.16	164990
2010-04-29	6.20	6.36	6.11	6.35	371790
2010-04-30	6.33	6.35	6.23	6.25	241890
2010-05-03	6.26	6.33	6.17	6.33	220240
2010-05-04	6.24	6.24	5.90	6.04	381550
2010-05-05	5.98	6.07	5.92	5.94	166700
2010-05-06	5.92	6.05	5.45	5.66	287710
2010-05-07	5.67	5.82	5.15	5.24	397590
2010-05-10	5.35	5.71	5.35	5.62	444030
2010-05-11	5.55	5.89	5.54	5.82	318040
2010-05-12	5.85	6.19	5.83	6.15	272910
2010-05-13	6.12	6.12	5.82	6.00	174870
2010-05-14	5.94	5.98	5.70	5.89	205290
2010-05-17	5.92	6.02	5.73	5.96	113590
2010-05-18	6.05	6.09	5.69	5.80	198820
2010-05-19	5.78	5.95	5.70	5.78	293550
2010-05-20	5.71	5.71	5.18	5.22	308280
2010-05-21	5.13	5.35	5.10	5.26	415770
2010-05-24	5.27	5.27	5.12	5.18	124910
2010-05-25	5.09	5.19	4.83	5.10	249650
2010-05-26	5.14	5.32	5.02	5.16	324730
2010-05-27	5.32	5.53	5.21	5.48	244040
2010-05-28	5.34	5.54	5.34	5.47	228550
2010-06-01	5.34	5.34	4.89	4.96	488830
2010-06-02	5.00	5.11	4.84	5.08	695930
2010-06-03	5.05	5.14	4.86	5.03	291740
2010-06-04	4.85	4.95	4.44	4.52	437710
2010-06-07	4.56	4.61	4.40	4.50	410700
2010-06-08	4.51	4.58	4.34	4.50	683510
2010-06-09	4.57	4.62	4.44	4.50	319500
2010-06-10	4.62	4.80	4.61	4.80	389760
2010-06-11	4.71	5.12	4.71	5.08	307260
2010-06-14	5.15	5.30	4.98	5.02	240480
2010-06-15	5.08	5.32	5.00	5.28	210150
2010-06-16	5.20	5.36	5.10	5.31	209540
2010-06-17	5.33	5.52	5.21	5.47	409810
2010-06-18	5.51	5.74	5.38	5.61	625810
2010-06-21	5.72	5.79	5.51	5.54	253800
2010-06-22	5.60	5.60	5.32	5.35	270100
2010-06-23	5.35	5.50	5.32	5.48	116610
2010-06-24	5.43	5.55	5.31	5.47	660790
2010-06-25	5.51	5.97	5.44	5.95	2012660
2010-06-28	5.91	5.99	5.79	5.87	351650
2010-06-29	5.78	5.78	5.60	5.64	410730
2010-06-30	5.66	5.73	5.47	5.51	217190
2010-07-01	5.53	5.57	5.40	5.53	807570
2010-07-02	5.58	5.58	5.30	5.41	299980
2010-07-06	5.55	5.61	5.43	5.44	467030
2010-07-07	5.49	5.80	5.48	5.80	393050
2010-07-08	5.97	6.10	5.90	5.92	1017200
2010-07-09	5.94	5.94	5.74	5.86	306600
2010-07-12	5.82	5.88	5.74	5.78	733860
2010-07-13	5.85	6.36	5.80	6.29	696220
2010-07-14	6.23	6.33	6.09	6.21	878170
2010-07-15	6.12	6.22	6.07	6.16	283310
2010-07-16	6.09	6.16	5.81	5.90	480420
2010-07-19	5.92	5.97	5.81	5.94	443450
2010-07-20	5.83	6.04	5.77	6.04	201510
2010-07-21	6.08	6.11	5.94	5.98	733830
2010-07-22	6.07	6.43	5.98	6.40	676630
2010-07-23	6.34	6.51	6.22	6.46	541470
2010-07-26	6.46	6.73	6.38	6.70	545700
2010-07-27	6.78	7.00	6.62	6.93	673540
2010-07-28	6.93	6.99	6.80	6.87	704670
2010-07-29	6.93	6.97	6.83	6.87	435630
2010-07-30	6.73	6.92	6.72	6.82	412920
2010-08-02	6.80	6.80	6.53	6.69	639600
2010-08-03	6.67	6.72	6.41	6.65	667780
2010-08-04	6.66	7.00	6.62	6.95	492560
2010-08-05	7.26	7.70	7.15	7.56	749150
2010-08-06	7.39	7.56	7.33	7.37	568090
2010-08-09	7.46	7.84	7.46	7.75	630970
2010-08-10	7.64	8.05	7.50	7.84	1125490
2010-08-11	7.65	7.79	7.54	7.59	1095940
2010-08-12	7.50	7.75	7.45	7.68	436740
2010-08-13	7.66	8.01	7.61	8.00	787640
2010-08-16	7.97	8.16	7.79	8.10	939450
2010-08-17	8.17	8.28	8.06	8.14	636770
2010-08-18	8.15	8.20	8.05	8.13	623430
2010-08-19	8.07	8.12	7.76	7.93	1014650
2010-08-20	7.86	8.08	7.71	8.05	450750
2010-08-23	8.09	8.11	7.42	7.46	943120
2010-08-24	7.34	7.60	7.10	7.45	579280
2010-08-25	7.41	7.64	7.33	7.63	229370
2010-08-26	7.65	7.75	7.55	7.58	264260
2010-08-27	7.70	7.97	7.60	7.93	410100
2010-08-30	7.93	8.19	7.93	7.97	416160
2010-08-31	7.97	8.10	7.91	8.05	828100
2010-09-01	8.20	8.38	8.03	8.21	524090
2010-09-02	8.23	8.25	7.90	8.22	662420
2010-09-03	8.25	8.30	8.02	8.19	369000
2010-09-07	8.17	8.28	7.95	8.02	429160
2010-09-08	8.07	8.15	8.00	8.11	368330
2010-09-09	8.24	8.26	7.96	8.09	286180
2010-09-10	8.11	8.22	8.02	8.02	316890
2010-09-13	8.13	8.16	8.04	8.14	715860
2010-09-14	8.13	8.24	8.05	8.10	587330
2010-09-15	8.07	8.15	8.04	8.14	354100
2010-09-16	8.10	8.15	7.94	7.96	261580
2010-09-17	8.09	8.09	7.71	7.90	867130
2010-09-20	7.90	8.11	7.74	8.08	422280
2010-09-21	8.04	8.15	8.01	8.02	252370
2010-09-22	8.00	8.30	8.00	8.30	298510
2010-09-23	8.04	8.10	7.70	7.79	406420
2010-09-24	7.95	7.99	7.79	7.98	348030
2010-09-27	8.00	8.08	7.95	7.97	184090
2010-09-28	7.97	8.06	7.77	8.03	266260
2010-09-29	8.00	8.19	7.95	8.09	244660
2010-09-30	8.20	8.20	7.90	7.95	199580
2010-10-01	8.07	8.07	7.66	7.84	167800
2010-10-04	7.91	7.93	7.64	7.65	170490
2010-10-05	7.76	8.12	7.72	8.09	305530
2010-10-06	8.05	8.11	7.91	7.98	198130
2010-10-07	8.07	8.11	7.94	8.05	182560
2010-10-08	8.08	8.29	7.98	8.23	349450
2010-10-11	8.23	8.29	8.13	8.16	440360
2010-10-12	8.16	8.30	8.10	8.27	340900
2010-10-13	8.27	8.30	8.23	8.26	380130
2010-10-14	8.23	8.26	8.09	8.20	254860
2010-10-15	8.29	8.38	8.12	8.32	693190
2010-10-18	8.32	8.52	8.25	8.39	344520
2010-10-19	8.23	8.26	7.87	8.02	455540
2010-10-20	8.06	8.16	8.05	8.11	204290
2010-10-21	8.13	8.14	7.60	7.97	406810
2010-10-22	7.98	8.08	7.75	7.89	469840
2010-10-25	7.93	8.15	7.85	8.01	459230
2010-10-26	7.94	8.14	7.84	8.02	253430
2010-10-27	7.94	8.11	7.91	8.07	252820
2010-10-28	8.14	8.14	7.92	8.04	302930
2010-10-29	7.95	8.37	7.95	8.23	648550
2010-11-01	8.29	8.29	7.72	7.96	473940
2010-11-02	8.04	8.26	8.04	8.20	527540
2010-11-03	8.19	8.46	8.19	8.36	495110
2010-11-04	9.20	9.38	8.88	8.97	1355890
2010-11-05	9.00	9.23	8.98	9.15	707520
2010-11-08	9.11	9.24	8.57	8.81	825000
2010-11-09	8.81	8.99	8.67	8.78	562100
2010-11-10	8.84	9.08	8.73	9.04	613890
2010-11-11	8.93	9.26	8.90	9.10	339280
2010-11-12	8.99	9.21	8.90	9.09	324120
2010-11-15	9.20	9.30	8.91	9.16	835950
2010-11-16	9.12	9.30	9.05	9.27	588340
2010-11-17	9.29	9.56	9.24	9.50	486220
2010-11-18	9.64	9.77	9.41	9.43	545050
2010-11-19	9.40	9.57	9.29	9.55	266660
2010-11-22	9.50	9.57	9.29	9.54	327930
2010-11-23	9.40	9.54	9.36	9.47	319970
2010-11-24	9.55	9.89	9.52	9.80	426070
2010-11-26	9.74	9.78	9.60	9.60	90140
2010-11-29	9.56	9.80	9.40	9.76	333290
2010-11-30	9.66	9.86	9.52	9.69	718660
2010-12-01	9.89	10.18	9.81	10.05	496460
2010-12-02	10.09	10.12	9.93	9.98	458080
2010-12-03	9.89	10.91	9.89	10.86	1368110
2010-12-06	10.81	10.81	10.33	10.50	815140
2010-12-07	10.64	10.85	10.39	10.50	465130
2010-12-08	10.50	10.51	10.33	10.38	431840
2010-12-09	10.52	10.52	10.30	10.37	327070
2010-12-10	10.47	10.50	10.26	10.46	563670
2010-12-13	10.50	10.50	10.23	10.36	303560
2010-12-14	10.43	10.43	10.13	10.18	543230
2010-12-15	10.19	10.31	9.99	10.02	408420
2010-12-16	10.02	10.05	9.94	9.97	406810
2010-12-17	9.94	9.94	9.42	9.46	1097790
2010-12-20	9.54	9.82	9.54	9.75	554440
2010-12-21	9.83	9.85	9.72	9.81	401150
2010-12-22	9.87	9.89	9.69	9.80	266190
2010-12-23	9.81	9.81	9.67	9.70	241090
2010-12-27	9.71	9.78	9.55	9.76	268100
2010-12-28	9.75	9.75	9.38	9.63	602030
2010-12-29	9.68	9.80	9.64	9.76	295810
2010-12-30	9.77	9.81	9.63	9.65	326180
2010-12-31	9.63	9.70	9.50	9.60	386340
2011-01-03	9.74	9.87	9.66	9.78	625630
2011-01-04	9.84	9.84	9.06	9.40	520570
2011-01-05	9.41	9.47	9.16	9.25	2134190
2011-01-06	9.26	9.38	9.07	9.12	386520
2011-01-07	9.12	9.24	8.95	9.16	371280
2011-01-10	9.08	9.15	8.74	8.90	674440
2011-01-11	8.94	9.09	8.67	8.87	669620
2011-01-12	8.97	8.97	8.71	8.86	803430
2011-01-13	8.89	9.13	8.86	9.06	811420
2011-01-14	9.06	9.24	9.04	9.19	401280
2011-01-18	9.13	9.23	9.07	9.15	730040
2011-01-19	9.15	9.23	9.03	9.04	463410
2011-01-20	9.03	9.11	8.88	8.91	711190
2011-01-21	9.01	9.22	8.78	8.78	955660
2011-01-24	8.82	9.00	8.63	8.87	933910
2011-01-25	8.80	9.03	8.68	9.01	613650
2011-01-26	9.01	9.50	8.85	9.46	1002690
2011-01-27	9.47	9.47	9.12	9.25	355530
2011-01-28	9.20	9.20	8.80	8.90	331370
2011-01-31	9.01	9.15	8.81	9.10	375300
2011-02-01	9.13	9.31	9.00	9.27	507850
2011-02-02	9.20	9.49	9.20	9.36	431180
2011-02-03	9.44	10.40	9.35	10.25	1322290
2011-02-04	10.25	10.37	9.51	9.59	690320
2011-02-07	9.63	9.88	9.55	9.78	552940
2011-02-08	9.78	9.90	9.74	9.84	431040
2011-02-09	9.82	9.89	9.63	9.73	297210
2011-02-10	9.62	9.82	9.60	9.71	175880
2011-02-11	9.64	9.75	9.55	9.67	334510
2011-02-14	9.67	9.77	9.44	9.56	260340
2011-02-15	9.49	10.20	9.34	9.93	748390
2011-02-16	10.01	10.07	9.64	9.92	371180
2011-02-17	9.93	10.30	9.87	10.13	385750
2011-02-18	10.15	10.22	9.98	10.04	455430
2011-02-22	9.91	9.98	9.65	9.73	644050
2011-02-23	9.73	9.82	9.30	9.40	512620
2011-02-24	9.35	9.52	9.16	9.44	696780
2011-02-25	9.43	9.69	9.29	9.63	1263150
2011-02-28	9.71	9.75	9.56	9.69	309140
2011-03-01	9.67	9.67	9.05	9.23	870190
2011-03-02	9.23	9.59	9.15	9.55	750490
2011-03-03	9.66	9.86	9.51	9.79	487140
2011-03-04	9.75	9.83	9.52	9.72	789480
2011-03-07	9.75	9.76	8.93	9.18	1060230
2011-03-08	9.24	9.90	9.19	9.82	685400
2011-03-09	9.82	10.03	9.71	9.91	341100
2011-03-10	9.76	9.76	9.14	9.22	1460530
2011-03-11	9.16	9.28	9.04	9.19	350220
2011-03-14	9.07	9.40	8.97	9.26	514560
2011-03-15	8.91	9.17	8.91	9.04	399930
2011-03-16	9.04	9.06	8.83	8.94	259780
2011-03-17	9.19	9.23	8.93	9.03	567670
2011-03-18	9.14	9.17	8.82	8.84	1087750
2011-03-21	9.04	9.45	8.95	9.26	716060
2011-03-22	9.30	9.40	9.10	9.20	652420
2011-03-23	9.15	9.61	9.12	9.53	1033590
2011-03-24	9.55	9.55	9.37	9.46	317720
2011-03-25	9.50	9.69	9.40	9.48	207380
2011-03-28	9.48	9.58	9.32	9.54	451170
2011-03-29	9.50	9.69	9.38	9.61	460650
2011-03-30	9.68	9.81	9.52	9.76	390130
2011-03-31	9.68	9.83	9.64	9.70	247730
2011-04-01	9.75	9.75	9.62	9.68	247660
2011-04-04	9.72	10.00	9.62	10.00	299480
2011-04-05	9.93	10.05	9.88	9.95	315100
2011-04-06	9.97	9.99	9.63	9.73	734800
2011-04-07	9.78	10.25	9.67	10.12	749980
2011-04-08	10.20	10.20	9.93	10.14	1134980
2011-04-11	10.14	10.14	9.82	9.89	906840
2011-04-12	9.78	10.13	9.63	10.04	630420
2011-04-13	10.13	10.16	9.56	9.60	1281040
2011-04-14	9.51	9.77	9.51	9.61	864330
2011-04-15	9.57	9.68	9.24	9.64	763410
2011-04-18	9.52	10.03	9.34	9.98	658560
2011-04-19	10.01	10.01	9.67	9.72	709110
2011-04-20	9.95	9.96	9.58	9.73	1011160
2011-04-21	9.83	9.85	9.71	9.80	590380
2011-04-25	9.80	9.80	9.48	9.52	484020
2011-04-26	9.54	9.87	9.50	9.80	431190
2011-04-27	9.82	10.18	9.68	10.06	515460
2011-04-28	10.09	10.09	9.89	10.02	545350
2011-04-29	10.04	10.34	9.94	10.17	620140
2011-05-02	10.25	10.25	10.00	10.02	422220
2011-05-03	10.02	10.05	9.86	9.99	606280
2011-05-04	10.04	10.04	9.75	9.88	384400
2011-05-05	9.85	9.97	9.62	9.72	245080
2011-05-06	9.83	9.97	9.67	9.70	642560
2011-05-09	9.73	9.85	9.65	9.74	369730
2011-05-10	9.80	9.88	9.64	9.88	316190
2011-05-11	9.81	9.81	9.49	9.53	554210
2011-05-12	9.50	9.64	9.35	9.62	193840
2011-05-13	9.66	9.79	9.37	9.37	170520
2011-05-16	9.35	9.45	9.21	9.22	397790
2011-05-17	9.18	9.27	8.71	8.80	924550
2011-05-18	8.83	9.04	8.65	9.04	488500
2011-05-19	9.08	9.19	9.01	9.03	227360
2011-05-20	8.95	9.05	8.83	8.99	408730
2011-05-23	8.78	8.97	8.62	8.64	522960
2011-05-24	8.98	8.98	8.48	8.50	342580
2011-05-25	8.44	8.76	8.44	8.68	310810
2011-05-26	8.65	8.65	8.50	8.52	311410
2011-05-27	8.59	8.78	8.43	8.78	320360
2011-05-31	8.90	9.19	8.75	9.03	816310
2011-06-01	9.05	9.13	8.44	8.48	809510
2011-06-02	8.52	8.72	8.40	8.65	448800
2011-06-03	8.48	8.64	8.40	8.43	336850
2011-06-06	8.41	8.57	8.39	8.52	741530
2011-06-07	8.62	8.63	8.49	8.57	323540
2011-06-08	8.53	8.66	8.50	8.63	620830
2011-06-09	9.32	9.58	9.13	9.33	1655100
2011-06-10	9.25	9.45	9.07	9.12	646270
2011-06-13	9.27	9.27	8.86	8.94	529710
2011-06-14	9.00	9.11	8.91	9.08	256210
2011-06-15	8.96	9.03	8.74	8.82	653720
2011-06-16	8.89	9.62	8.89	9.52	757390
2011-06-17	9.59	9.70	9.16	9.28	860800
2011-06-20	9.22	9.59	9.21	9.58	380510
2011-06-21	9.68	9.68	9.50	9.64	326960
2011-06-22	9.56	9.63	9.46	9.46	221250
2011-06-23	9.39	9.53	9.15	9.46	309800
2011-06-24	9.50	9.61	9.43	9.57	550350
2011-06-27	9.55	9.56	9.48	9.54	335740
2011-06-28	9.57	9.61	9.45	9.60	185580
2011-06-29	9.63	9.63	9.18	9.29	311110
2011-06-30	9.33	9.63	9.29	9.62	270180
2011-07-01	9.61	9.73	9.50	9.68	362120
2011-07-05	9.68	9.68	9.49	9.53	312420
2011-07-06	9.51	9.70	9.41	9.54	448130
2011-07-07	9.64	9.68	9.45	9.54	235760
2011-07-08	9.38	9.64	9.38	9.60	249080
2011-07-11	9.48	9.54	9.19	9.32	502630
2011-07-12	9.08	9.27	9.08	9.18	370980
2011-07-13	9.21	9.41	9.16	9.32	250520
2011-07-14	9.32	9.40	9.08	9.09	246260
2011-07-15	9.17	9.47	9.16	9.34	386330
2011-07-18	9.35	9.35	9.20	9.30	304990
2011-07-19	9.43	9.48	9.28	9.45	374190
2011-07-20	9.48	9.48	9.17	9.32	314690
2011-07-21	9.36	9.56	9.19	9.49	195520
2011-07-22	9.48	9.48	9.31	9.43	219730
2011-07-25	9.28	9.39	9.18	9.21	340450
2011-07-26	9.18	9.27	9.06	9.23	411700
2011-07-27	9.23	9.24	8.97	9.03	388360
2011-07-28	8.96	9.09	8.87	9.02	197480
2011-07-29	8.86	9.18	8.83	9.01	232790
2011-08-01	9.30	9.33	8.87	9.09	632050
2011-08-02	9.02	9.13	8.81	8.81	502350
2011-08-03	8.87	9.05	8.57	8.97	295540
2011-08-04	8.86	8.86	7.92	7.99	585630
2011-08-05	8.18	8.33	7.65	7.78	426700
2011-08-08	7.44	7.80	7.14	7.17	717110
2011-08-09	7.35	7.74	6.80	7.65	975550
2011-08-10	7.30	7.49	7.03	7.17	647970
2011-08-11	7.23	7.82	7.23	7.65	646190
2011-08-12	7.74	7.83	7.40	7.52	482650
2011-08-15	7.59	7.68	7.47	7.61	213410
2011-08-16	7.49	7.53	7.26	7.47	330730
2011-08-17	7.52	7.55	7.21	7.45	229330
2011-08-18	7.16	7.29	6.77	6.81	699630
2011-08-19	6.69	7.02	6.69	6.73	401080
2011-08-22	6.98	6.98	6.62	6.67	250060
2011-08-23	6.69	7.09	6.55	7.09	390930
2011-08-24	7.02	7.25	6.91	7.11	328540
2011-08-25	7.20	7.20	6.82	6.98	374370
2011-08-26	6.93	7.19	6.89	7.17	214390
2011-08-29	7.25	7.44	7.19	7.42	469680
2011-08-30	7.37	7.50	7.25	7.46	501700
2011-08-31	7.53	7.61	7.16	7.31	441820
2011-09-01	7.33	7.45	7.06	7.10	320450
2011-09-02	6.92	6.99	6.64	6.71	477250
2011-09-06	6.50	6.64	6.43	6.59	407730
2011-09-07	6.72	6.86	6.70	6.80	436550
2011-09-08	6.78	6.81	6.52	6.54	330220
2011-09-09	6.42	6.75	6.42	6.64	577340
2011-09-12	6.53	6.67	6.45	6.56	256130
2011-09-13	6.59	6.75	6.53	6.60	464810
2011-09-14	6.53	6.89	6.50	6.78	439700
2011-09-15	6.89	6.93	6.73	6.92	490550
2011-09-16	6.99	6.99	6.70	6.75	529970
2011-09-19	6.65	6.68	6.53	6.63	306730
2011-09-20	6.68	6.78	6.57	6.57	566660
2011-09-21	6.54	6.58	6.40	6.42	610660
2011-09-22	6.21	6.42	6.02	6.07	564850
2011-09-23	6.09	6.23	6.08	6.14	343960
2011-09-26	6.20	6.38	6.03	6.32	336850
2011-09-27	6.49	6.70	6.35	6.54	419230
2011-09-28	6.53	6.54	6.13	6.13	285190
2011-09-29	6.31	6.37	6.22	6.36	333610
2011-09-30	6.22	6.38	6.22	6.25	441750
2011-10-03	6.18	6.33	6.07	6.07	749150
2011-10-04	6.04	6.38	6.04	6.25	830540
2011-10-05	6.31	6.36	6.14	6.30	553850
2011-10-06	6.29	6.54	6.28	6.47	430790
2011-10-07	6.52	6.63	6.20	6.37	678070
2011-10-10	6.51	6.73	6.41	6.72	655550
2011-10-11	6.62	6.82	6.60	6.77	513900
2011-10-12	6.82	7.19	6.69	7.11	499290
2011-10-13	7.17	7.17	6.93	7.05	172810
2011-10-14	7.20	7.23	7.00	7.23	172140
2011-10-17	7.17	7.17	6.85	6.86	370300
2011-10-18	6.90	7.27	6.73	7.23	354360
2011-10-19	7.22	7.24	6.84	6.93	294980
2011-10-20	6.93	7.02	6.71	6.92	225450
2011-10-21	7.09	7.14	6.96	7.14	346120
2011-10-24	7.18	7.45	7.18	7.41	217830
2011-10-25	7.34	7.34	7.08	7.10	353890
2011-10-26	7.26	7.35	7.04	7.27	270810
2011-10-27	7.53	8.09	7.35	8.06	595600
2011-10-28	8.02	8.16	7.86	7.91	420500
2011-10-31	7.73	7.82	7.54	7.57	275670
2011-11-01	7.18	7.29	6.97	7.03	479960
2011-11-02	7.23	7.67	7.20	7.57	367940
2011-11-03	7.65	8.33	7.40	8.15	1131880
2011-11-04	8.01	8.18	7.88	8.12	271530
2011-11-07	8.14	8.14	7.79	7.97	433910
2011-11-08	8.09	8.27	7.93	8.22	330210
2011-11-09	7.93	8.10	7.84	7.86	491690
2011-11-10	8.06	8.15	7.92	8.03	394600
2011-11-11	8.17	8.20	7.97	8.02	381010
2011-11-14	7.98	8.09	7.78	7.84	346910
2011-11-15	7.78	8.05	7.77	7.97	506500
2011-11-16	7.88	8.00	7.76	7.77	312230
2011-11-17	7.80	7.80	7.65	7.70	372700
2011-11-18	7.76	7.76	7.55	7.69	299460
2011-11-21	7.55	7.59	7.48	7.51	236630
2011-11-22	7.53	7.53	7.38	7.40	162040
2011-11-23	7.34	7.35	7.10	7.13	245460
2011-11-25	7.08	7.15	6.80	6.87	108710
2011-11-28	6.94	7.35	6.94	7.24	408100
2011-11-29	7.28	7.44	6.91	7.34	379250
2011-11-30	7.73	7.81	7.41	7.80	736730
2011-12-01	7.81	7.86	7.68	7.75	396610
2011-12-02	7.87	7.95	7.78	7.89	344190
2011-12-05	8.04	8.04	7.87	7.94	426970
2011-12-06	7.99	8.08	7.85	8.02	194570
2011-12-07	7.96	8.03	7.89	7.99	277690
2011-12-08	7.94	8.18	7.93	8.03	564060
2011-12-09	8.08	8.35	8.03	8.32	587110
2011-12-12	8.24	8.32	8.17	8.29	490030
2011-12-13	8.37	8.42	8.13	8.17	491520
2011-12-14	8.12	8.27	8.11	8.12	264540
2011-12-15	8.30	8.40	8.11	8.34	514470
2011-12-16	8.42	8.52	8.29	8.32	777700
2011-12-19	8.41	8.44	8.21	8.23	337400
2011-12-20	8.40	8.60	8.32	8.58	454920
2011-12-21	8.46	8.78	8.39	8.69	410580
2011-12-22	8.76	8.90	8.75	8.87	285030
2011-12-23	9.00	9.00	8.82	8.93	227670
2011-12-27	8.89	8.96	8.80	8.83	176650
2011-12-28	8.80	8.88	8.70	8.79	328570
2011-12-29	8.81	8.93	8.80	8.90	178450
2011-12-30	8.93	9.05	8.82	8.84	305570
2012-01-03	9.11	9.28	8.93	9.26	407650
2012-01-04	9.17	9.27	9.09	9.09	308760
2012-01-05	9.03	9.50	9.03	9.37	346110
2012-01-06	9.38	9.48	9.10	9.27	240730
2012-01-09	9.36	9.36	9.09	9.21	304250
2012-01-10	9.37	9.45	9.30	9.38	182370
2012-01-11	9.36	9.47	9.27	9.45	167900
2012-01-12	9.47	9.59	9.31	9.58	183820
2012-01-13	9.41	9.53	9.32	9.41	204550
2012-01-17	9.52	9.56	9.35	9.48	201040
2012-01-18	9.51	9.54	9.37	9.53	184100
2012-01-19	9.53	9.58	9.47	9.57	173880
2012-01-20	9.53	9.64	9.50	9.55	151300
2012-01-23	9.57	9.68	9.51	9.66	157980
2012-01-24	9.62	9.82	9.44	9.81	133750
2012-01-25	9.77	10.10	9.70	9.97	186240
2012-01-26	10.06	10.06	9.90	10.00	183410
2012-01-27	9.97	10.09	9.90	10.05	144040
2012-01-30	9.94	9.94	9.67	9.68	157750
2012-01-31	9.79	9.79	9.62	9.67	262850
2012-02-01	9.75	9.95	9.63	9.88	488450
2012-02-02	9.81	9.98	9.68	9.93	148620
2012-02-03	10.10	10.20	9.85	10.16	279320
2012-02-06	10.17	10.30	10.02	10.17	178990
2012-02-07	10.20	10.28	10.10	10.28	185430
2012-02-08	10.30	10.38	10.13	10.26	249010
2012-02-09	11.10	12.61	11.10	11.63	904610
2012-02-10	11.55	11.79	11.38	11.44	398700
2012-02-13	11.63	11.63	11.14	11.28	312970
2012-02-14	11.21	11.32	10.67	10.74	527900
2012-02-15	10.80	10.88	10.45	10.52	352000
2012-02-16	10.57	11.01	10.57	11.00	327860
2012-02-17	11.06	11.09	10.75	10.85	263550
2012-02-21	11.00	11.00	10.56	10.64	202710
2012-02-22	10.67	10.67	10.49	10.59	172490
2012-02-23	10.57	10.74	10.50	10.70	183580
2012-02-24	10.77	10.84	10.61	10.65	138000
2012-02-27	10.60	10.69	10.29	10.63	165190
2012-02-28	10.59	10.75	10.51	10.75	354680
2012-02-29	10.78	10.78	10.41	10.41	483580
2012-03-01	10.54	10.56	10.21	10.24	345230
2012-03-02	10.35	10.35	9.87	9.95	379480
2012-03-05	9.88	10.42	9.88	10.40	384040
2012-03-06	10.30	10.48	10.18	10.28	553420
2012-03-07	10.34	10.84	10.31	10.82	466200
2012-03-08	10.93	10.96	10.50	10.83	272030
2012-03-09	10.86	11.16	10.86	11.13	478970
2012-03-12	11.08	11.23	10.93	11.23	455150
2012-03-13	11.29	11.45	10.88	11.18	504440
2012-03-14	11.10	11.18	11.00	11.10	261750
2012-03-15	11.06	11.45	11.06	11.31	492040
2012-03-16	11.37	11.37	10.93	11.09	958680
2012-03-19	10.80	11.28	10.80	11.01	365630
2012-03-20	10.88	10.88	10.62	10.63	466020
2012-03-21	10.70	10.80	10.55	10.62	496880
2012-03-22	10.45	10.72	10.36	10.71	309830
2012-03-23	10.67	10.85	10.56	10.81	255500
2012-03-26	10.90	11.24	10.89	11.09	331910
2012-03-27	11.06	11.06	10.70	10.80	483910
2012-03-28	10.87	10.90	10.66	10.70	162480
2012-03-29	10.64	10.73	10.41	10.66	127200
2012-03-30	10.78	10.78	10.53	10.55	184090
2012-04-02	10.51	10.67	10.45	10.63	316340
2012-04-03	10.57	10.59	10.32	10.33	287000
2012-04-04	10.20	10.29	10.05	10.20	290360
2012-04-05	10.12	10.41	10.08	10.21	157230
2012-04-09	10.00	10.34	9.95	10.13	304150
2012-04-10	10.06	10.19	9.91	9.98	471830
2012-04-11	10.13	10.23	10.06	10.21	286050
2012-04-12	10.25	10.59	10.15	10.47	353850
2012-04-13	10.39	10.48	10.27	10.27	200110
2012-04-16	10.39	10.45	10.19	10.22	224450
2012-04-17	10.33	10.57	10.25	10.33	407590
2012-04-18	10.26	10.35	10.20	10.30	162030
2012-04-19	10.37	10.46	10.00	10.01	232860
2012-04-20	10.21	10.27	10.05	10.17	199470
2012-04-23	9.95	10.05	9.94	9.98	188410
2012-04-24	10.01	10.11	9.80	10.00	469830
2012-04-25	10.16	10.22	10.02	10.08	157690
2012-04-26	10.09	10.19	9.88	10.14	231950
2012-04-27	10.17	10.50	10.12	10.31	286530
2012-04-30	10.23	10.28	9.99	10.04	536970
2012-05-01	10.02	10.32	9.75	9.78	529540
2012-05-02	9.74	9.99	9.55	9.84	278320
2012-05-03	9.87	9.87	9.57	9.63	178910
2012-05-04	9.63	9.63	9.22	9.29	351870
2012-05-07	9.25	9.54	9.08	9.44	270240
2012-05-08	9.38	9.81	9.34	9.74	626640
2012-05-09	9.52	9.64	9.23	9.26	258170
2012-05-10	9.30	9.34	9.09	9.19	889690
2012-05-11	9.15	9.37	9.14	9.17	223390
2012-05-14	9.06	9.08	8.87	8.87	329710
2012-05-15	8.85	9.07	8.85	9.01	227000
2012-05-16	9.09	9.09	8.85	8.94	308950
2012-05-17	8.93	9.01	8.74	8.74	170590
2012-05-18	8.70	8.82	8.48	8.72	303800
2012-05-21	8.79	8.79	8.58	8.73	268630
2012-05-22	8.77	8.77	8.56	8.59	121010
2012-05-23	8.54	8.71	8.47	8.64	80350
2012-05-24	8.70	8.84	8.38	8.82	251100
2012-05-25	8.97	8.97	8.64	8.72	179860
2012-05-29	8.73	8.89	8.46	8.74	314790
2012-05-30	8.65	8.72	8.44	8.57	439860
2012-05-31	8.59	8.59	8.29	8.41	430610
2012-06-01	8.24	8.24	7.91	8.16	426040
2012-06-04	8.18	8.18	7.96	8.00	161800
2012-06-05	7.94	8.18	7.54	8.12	483520
2012-06-06	8.24	8.85	8.24	8.82	543710
2012-06-07	9.46	9.90	8.16	8.32	1828230
2012-06-08	8.30	8.70	8.11	8.60	979970
2012-06-11	8.76	8.83	8.51	8.54	563130
2012-06-12	8.62	8.70	8.38	8.60	374900
2012-06-13	8.55	8.77	8.48	8.66	363690
2012-06-14	8.64	8.89	8.56	8.84	428290
2012-06-15	8.82	8.98	8.79	8.88	558190
2012-06-18	8.85	9.07	8.79	8.90	437670
2012-06-19	8.92	9.26	8.89	9.21	471030
2012-06-20	9.21	9.32	9.13	9.15	171010
2012-06-21	9.14	9.24	8.77	8.79	354540
2012-06-22	8.93	8.93	8.61	8.80	483060
2012-06-25	8.61	8.72	8.49	8.51	106400
2012-06-26	8.49	8.95	8.49	8.73	430360
2012-06-27	8.73	8.82	8.58	8.71	262570
2012-06-28	8.60	8.70	8.46	8.69	141150
2012-06-29	8.94	9.05	8.83	9.00	442260
2012-07-02	9.12	9.33	9.00	9.33	342290
2012-07-03	9.28	9.71	9.28	9.63	385650
2012-07-05	9.56	9.56	9.30	9.45	245740
2012-07-06	9.31	9.40	9.30	9.36	140360
2012-07-09	9.34	9.50	9.25	9.46	269730
2012-07-10	9.51	9.55	9.00	9.05	209350
2012-07-11	9.04	9.25	8.80	9.20	316690
2012-07-12	9.00	9.37	9.00	9.32	236050
2012-07-13	9.35	9.59	9.35	9.47	190110
2012-07-16	9.45	9.47	9.26	9.37	181530
2012-07-17	9.47	9.63	9.38	9.38	211310
2012-07-18	9.34	9.52	9.34	9.47	95290
2012-07-19	9.46	9.51	9.40	9.40	99430
2012-07-20	9.31	9.45	9.26	9.26	114740
2012-07-23	9.06	9.17	8.88	9.04	123830
2012-07-24	9.05	9.05	8.76	8.82	184550
2012-07-25	8.93	9.16	8.83	8.85	140400
2012-07-26	9.02	9.17	8.73	9.10	140530
2012-07-27	9.18	9.41	9.02	9.35	262580
2012-07-30	9.37	9.39	9.18	9.31	54110
2012-07-31	9.33	9.45	9.19	9.34	223140
2012-08-01	9.34	9.34	8.97	8.98	345340
2012-08-02	8.95	9.17	8.74	8.82	271870
2012-08-03	8.92	9.28	8.84	9.28	125520
2012-08-06	9.28	9.46	8.84	9.37	211430
2012-08-07	9.46	9.61	9.37	9.52	172300
2012-08-08	9.43	9.70	9.42	9.57	201750
2012-08-09	9.45	9.56	9.24	9.42	345180
2012-08-10	9.40	9.44	9.14	9.16	98960
2012-08-13	9.20	9.39	9.16	9.35	366710
2012-08-14	9.44	9.54	9.34	9.39	141480
2012-08-15	9.34	9.46	9.27	9.44	315020
2012-08-16	9.38	9.66	9.30	9.60	433030
2012-08-17	9.60	9.90	9.46	9.90	206280
2012-08-20	9.83	9.89	9.73	9.81	129940
2012-08-21	9.90	10.01	9.70	9.80	177220
2012-08-22	9.79	9.79	9.56	9.58	127160
2012-08-23	9.65	9.69	9.56	9.62	177590
2012-08-24	9.57	9.80	9.56	9.75	200750
2012-08-27	9.76	9.76	9.55	9.63	211650
2012-08-28	9.63	9.67	9.58	9.61	215290
2012-08-29	9.62	9.64	9.58	9.61	213990
2012-08-30	9.57	9.57	9.37	9.44	147280
2012-08-31	9.57	9.57	9.30	9.31	218500
2012-09-04	9.41	10.13	9.41	10.12	592970
2012-09-05	10.38	10.38	9.90	9.93	518570
2012-09-06	10.00	10.13	9.81	10.08	518970
2012-09-07	10.13	10.22	10.01	10.19	410710
2012-09-10	10.25	10.36	10.25	10.35	230260
2012-09-11	10.30	10.57	10.30	10.57	262130
2012-09-12	10.62	10.70	10.42	10.61	427370
2012-09-13	10.55	10.74	10.49	10.64	342950
2012-09-14	10.68	10.77	10.60	10.77	319340
2012-09-17	10.67	10.68	10.42	10.51	219800
2012-09-18	10.48	10.58	10.36	10.47	295240
2012-09-19	10.43	10.53	10.29	10.39	529530
2012-09-20	10.32	10.40	10.26	10.35	429830
2012-09-21	10.55	10.55	10.18	10.29	854700
2012-09-24	10.33	10.53	10.23	10.51	459170
2012-09-25	10.54	10.68	10.52	10.56	712380
2012-09-26	10.61	10.66	10.54	10.63	246890
2012-09-27	10.66	10.98	10.63	10.94	524860
2012-09-28	10.86	10.86	10.60	10.64	224880
2012-10-01	10.68	10.80	10.61	10.71	432850
2012-10-02	10.73	10.88	10.60	10.78	539700
2012-10-03	10.77	10.98	10.65	10.80	462890
2012-10-04	10.84	11.06	10.75	11.02	524910
2012-10-05	11.11	11.11	10.89	10.94	204530
2012-10-08	10.92	10.97	10.75	10.84	464290
2012-10-09	10.82	10.89	10.70	10.80	270760
2012-10-10	10.79	10.89	10.78	10.87	226530
2012-10-11	10.98	11.13	10.88	11.12	464330
2012-10-12	11.10	11.19	11.06	11.06	112920
2012-10-15	11.04	11.28	11.02	11.27	334620
2012-10-16	11.33	11.69	11.33	11.66	342870
2012-10-17	11.63	11.76	11.51	11.73	193530
2012-10-18	11.70	11.74	11.62	11.69	171350
2012-10-19	11.60	11.60	11.35	11.37	312620
2012-10-22	11.34	11.50	11.25	11.36	194680
2012-10-23	11.30	11.45	11.25	11.42	547780
2012-10-24	11.45	11.48	11.31	11.35	221790
2012-10-25	11.50	11.50	11.37	11.47	163200
2012-10-26	11.46	11.54	11.15	11.27	268760
2012-10-31	11.24	11.56	11.22	11.55	400420
2012-11-01	11.60	11.75	11.49	11.55	357930
2012-11-02	11.60	11.68	11.38	11.44	278020
2012-11-05	11.40	11.58	10.88	11.51	125730
2012-11-06	11.56	11.69	11.45	11.64	233070
2012-11-07	11.48	11.59	11.23	11.25	470490
2012-11-08	11.45	11.92	11.37	11.63	513540
2012-11-09	11.54	11.88	11.54	11.81	346360
2012-11-12	11.89	12.03	11.82	11.86	412780
2012-11-13	11.76	12.20	11.76	12.03	212680
2012-11-14	12.06	12.06	11.65	11.76	353850
2012-11-15	11.27	11.45	9.87	11.11	295040
2012-11-16	11.10	11.27	11.00	11.21	387760
2012-11-19	11.32	11.50	11.24	11.47	327070
2012-11-20	11.40	11.40	11.00	11.27	276050
2012-11-21	11.26	11.57	11.17	11.47	215890
2012-11-23	11.54	11.62	11.43	11.60	157140
2012-11-26	11.60	11.62	11.29	11.53	317110
2012-11-27	11.55	11.81	11.47	11.77	266000
2012-11-28	11.75	11.75	11.54	11.68	87410
2012-11-29	11.80	12.08	11.68	12.01	235140
2012-11-30	12.07	12.07	11.87	12.00	395790
2012-12-03	12.09	12.09	11.84	11.90	238400
2012-12-04	11.91	12.00	11.74	11.93	300050
2012-12-05	11.95	12.09	11.85	11.94	257750
2012-12-06	11.96	11.96	11.64	11.76	129940
2012-12-07	11.85	11.85	11.66	11.84	140930
2012-12-10	11.83	11.83	11.36	11.74	249490
2012-12-11	11.83	11.83	11.55	11.74	245530
2012-12-12	11.81	11.81	11.62	11.71	132170
2012-12-13	11.70	11.77	11.62	11.65	79640
2012-12-14	11.65	11.74	11.56	11.68	132660
2012-12-17	11.75	11.75	11.45	11.75	251440
2012-12-18	11.78	12.10	11.67	12.08	365760
2012-12-19	12.08	12.10	11.82	11.90	187320
2012-12-20	11.87	12.12	11.77	12.10	143930
2012-12-21	12.10	12.20	11.91	12.09	728400
2012-12-24	12.09	12.54	12.09	12.19	96230
2012-12-26	12.25	12.28	12.03	12.19	182090
2012-12-27	12.19	12.30	12.13	12.20	225470
2012-12-28	12.18	12.32	12.18	12.20	189790
2012-12-31	12.25	12.69	12.25	12.68	236930
2013-01-02	12.91	13.27	12.89	13.18	455050
2013-01-03	13.17	13.25	13.02	13.19	196990
2013-01-04	13.20	13.36	13.09	13.29	218600
2013-01-07	13.16	13.25	13.01	13.13	338610
2013-01-08	13.06	13.09	12.88	12.93	239390
2013-01-09	13.01	13.16	12.91	13.15	235870
2013-01-10	13.17	13.20	12.95	13.17	126220
2013-01-11	13.20	13.28	13.05	13.15	86980
2013-01-14	13.17	13.24	13.09	13.18	202580
2013-01-15	13.13	13.13	12.89	13.03	418890
2013-01-16	12.95	13.00	12.84	12.87	254620
2013-01-17	12.94	13.17	12.90	13.17	310800
2013-01-18	13.12	13.18	12.85	13.08	237680
2013-01-22	13.13	13.17	12.95	13.15	373600
2013-01-23	13.18	13.19	13.01	13.07	173960
2013-01-24	13.06	13.20	13.01	13.08	300870
2013-01-25	13.16	13.29	13.00	13.24	292870
2013-01-28	13.23	13.48	13.10	13.41	383390
2013-01-29	13.42	13.50	13.21	13.45	215020
2013-01-30	13.45	13.45	13.08	13.14	176730
2013-01-31	13.14	13.48	13.14	13.45	210710
2013-02-01	13.48	13.51	13.17	13.42	422330
2013-02-04	13.27	13.30	13.00	13.20	170680
2013-02-05	13.25	13.60	13.25	13.60	259000
2013-02-06	13.54	13.78	13.43	13.70	268620
2013-02-07	13.72	13.92	13.63	13.76	246480
2013-02-08	13.87	13.99	13.76	13.83	225500
2013-02-11	13.87	14.36	13.83	14.24	325300
2013-02-12	14.30	14.54	14.30	14.42	364130
2013-02-13	14.51	14.86	14.51	14.79	375560
2013-02-14	14.76	14.82	14.53	14.54	244870
2013-02-15	14.65	15.27	14.65	15.18	734940
2013-02-19	15.19	15.66	15.19	15.53	910750
2013-02-20	15.52	15.61	15.16	15.20	469050
2013-02-21	15.16	15.26	14.75	14.80	442630
2013-02-22	14.89	15.13	14.88	15.11	298680
2013-02-25	15.14	15.24	14.66	14.69	242890
2013-02-26	14.80	15.00	14.60	14.75	538270
2013-02-27	14.75	15.37	14.75	15.08	594390
2013-02-28	15.11	15.23	14.85	15.07	354520
2013-03-01	14.93	15.18	14.89	15.09	380410
2013-03-04	15.13	15.57	15.10	15.56	434840
2013-03-05	15.60	15.88	15.60	15.69	312690
2013-03-06	15.78	16.00	15.75	15.88	274330
2013-03-07	15.92	15.92	15.72	15.83	361980
2013-03-08	15.96	15.96	15.83	15.87	286950
2013-03-11	15.85	15.89	15.75	15.78	340810
2013-03-12	15.76	15.84	15.63	15.76	243450
2013-03-13	15.75	15.87	15.75	15.87	276920
2013-03-14	15.94	16.38	15.87	16.36	197600
2013-03-15	16.41	16.67	16.40	16.62	923260
2013-03-18	16.54	17.23	16.51	17.13	416320
2013-03-19	17.28	17.72	17.28	17.64	684850
2013-03-20	17.79	17.87	17.70	17.75	326030
2013-03-21	17.69	17.76	17.26	17.37	314420
2013-03-22	17.40	17.57	17.40	17.44	281130
2013-03-25	17.55	17.69	17.35	17.60	401530
2013-03-26	17.66	17.79	17.64	17.74	387220
2013-03-27	17.53	17.79	17.53	17.58	160610
2013-03-28	17.52	17.75	17.30	17.35	377070
2013-04-01	17.28	17.38	16.79	17.02	477410
2013-04-02	17.10	17.33	16.75	16.81	209070
2013-04-03	16.79	16.81	16.17	16.41	586730
2013-04-04	16.38	16.55	16.34	16.54	253520
2013-04-05	16.24	16.49	16.16	16.44	264230
2013-04-08	16.54	16.68	16.39	16.67	278490
2013-04-09	16.75	16.75	16.43	16.45	200520
2013-04-10	16.48	16.87	16.47	16.71	378990
2013-04-11	16.73	16.85	16.61	16.72	325380
2013-04-12	16.60	16.60	16.25	16.39	283570
2013-04-15	16.29	16.29	15.51	15.61	565430
2013-04-16	15.72	15.89	15.57	15.71	272890
2013-04-17	15.54	15.80	15.02	15.34	393040
2013-04-18	15.29	15.39	15.21	15.26	335170
2013-04-19	15.22	15.63	15.04	15.63	326260
2013-04-22	15.54	15.62	15.17	15.29	379670
2013-04-23	15.36	15.87	15.36	15.79	360540
2013-04-24	15.73	15.97	15.66	15.87	132780
2013-04-25	15.86	16.09	15.59	15.65	324000
2013-04-26	15.60	15.83	15.48	15.72	203060
2013-04-29	15.66	16.14	15.66	15.94	279960
2013-04-30	15.97	16.08	15.75	16.07	324910
2013-05-01	15.96	15.96	15.10	15.14	572630
2013-05-02	15.26	15.67	15.26	15.61	466370
2013-05-03	15.85	16.43	15.61	16.27	357900
2013-05-06	16.23	16.73	16.01	16.58	274910
2013-05-07	16.66	17.28	16.60	17.18	388490
2013-05-08	17.14	17.23	16.91	17.10	291100
2013-05-09	17.13	17.16	16.73	16.83	169540
2013-05-10	16.90	16.95	16.83	16.88	109790
2013-05-13	16.83	16.85	16.67	16.70	132470
2013-05-14	16.63	16.94	16.60	16.83	330160
2013-05-15	16.76	16.89	16.67	16.85	287600
2013-05-16	16.85	16.86	16.73	16.77	187980
2013-05-17	16.89	17.24	16.76	17.17	377560
2013-05-20	17.17	17.80	17.17	17.54	299080
2013-05-21	17.59	17.72	17.11	17.40	221430
2013-05-22	17.40	17.62	17.00	17.06	151040
2013-05-23	16.96	17.04	16.64	17.04	284410
2013-05-24	16.99	17.13	16.80	17.08	133150
2013-05-28	17.25	17.90	17.10	17.72	335800
2013-05-29	17.55	17.60	17.08	17.20	206970
2013-05-30	17.29	17.60	17.23	17.50	188280
2013-05-31	17.23	17.54	16.79	17.24	370720
2013-06-03	17.29	17.66	16.84	17.52	622230
2013-06-04	17.49	17.76	17.01	17.25	471570
2013-06-05	17.15	17.32	16.96	17.07	404300
2013-06-06	17.70	18.28	16.70	17.24	563520
2013-06-07	17.29	17.47	17.10	17.19	278230
2013-06-10	17.19	17.19	16.94	17.11	288760
2013-06-11	16.87	17.11	16.69	16.95	150390
2013-06-12	17.06	17.19	16.97	16.99	357270
2013-06-13	17.02	17.49	17.04	17.34	322410
2013-06-14	17.45	17.59	17.00	17.13	398250
2013-06-17	17.34	17.46	16.93	17.09	397600
2013-06-18	17.07	17.39	17.07	17.32	357050
2013-06-19	17.26	17.32	16.83	16.94	480110
2013-06-20	16.76	16.82	16.28	16.40	621330
2013-06-21	16.48	16.75	16.36	16.57	689680
2013-06-24	16.36	16.41	15.81	16.15	613090
2013-06-25	16.35	16.47	16.22	16.32	631380
2013-06-26	16.49	16.59	16.12	16.17	492210
2013-06-27	16.32	16.44	16.10	16.28	433440
2013-06-28	16.28	16.60	16.16	16.19	10975800
2013-07-01	16.36	16.85	16.23	16.75	1148760
2013-07-02	16.81	17.12	16.79	17.09	785830
2013-07-03	17.00	17.56	17.00	17.07	1057100
2013-07-05	17.33	17.40	17.15	17.15	254930
2013-07-08	17.27	17.34	17.10	17.29	235190
2013-07-09	17.31	17.57	17.10	17.42	238250
2013-07-10	17.44	17.70	17.20	17.30	314360
2013-07-11	17.45	17.59	17.21	17.23	198660
2013-07-12	17.20	17.25	17.05	17.10	309500
2013-07-15	17.10	17.15	16.98	17.04	284810
2013-07-16	17.01	17.29	16.98	17.01	504740
2013-07-17	17.15	17.17	16.98	17.01	277180
2013-07-18	17.02	17.20	17.02	17.08	340150
2013-07-19	17.10	17.24	17.02	17.23	113840
2013-07-22	17.12	17.13	16.99	17.06	201740
2013-07-23	17.00	17.05	16.88	16.89	184760
2013-07-24	16.94	17.15	16.90	16.99	240620
2013-07-25	16.97	17.04	16.81	16.85	328480
2013-07-26	16.84	16.89	16.46	16.48	608640
2013-07-29	16.48	16.77	16.40	16.65	397520
2013-07-30	16.67	16.75	16.57	16.66	156340
2013-07-31	16.59	16.69	16.46	16.63	248390
2013-08-01	16.71	16.97	16.59	16.97	494360
2013-08-02	16.86	16.92	16.70	16.78	196350
2013-08-05	16.72	16.85	16.61	16.84	175260
2013-08-06	16.80	16.83	16.56	16.63	232070
2013-08-07	16.60	16.83	16.54	16.71	298520
2013-08-08	17.60	18.01	17.26	17.94	665920
2013-08-09	17.89	18.19	17.85	17.99	248080
2013-08-12	17.95	18.04	17.40	17.46	342310
2013-08-13	17.45	17.48	17.13	17.36	305550
2013-08-14	17.24	17.77	17.24	17.57	415680
2013-08-15	17.50	17.51	17.13	17.23	165570
2013-08-16	17.16	17.29	17.10	17.23	219060
2013-08-19	17.20	17.31	16.80	16.90	192670
2013-08-20	16.95	17.37	16.82	17.30	398180
2013-08-21	17.29	17.34	17.01	17.02	212340
2013-08-22	17.11	17.32	17.08	17.10	170940
2013-08-23	17.18	17.26	17.10	17.12	125510
2013-08-26	17.07	17.16	16.77	16.94	250540
2013-08-27	16.80	16.88	16.41	16.49	425980
2013-08-28	16.51	16.75	16.45	16.62	156260
2013-08-29	16.55	16.92	16.61	16.78	193310
2013-08-30	16.74	16.76	16.35	16.36	286930
2013-09-03	16.51	16.77	16.51	16.70	785670
2013-09-04	16.71	16.75	16.56	16.72	423830
2013-09-05	16.75	16.75	15.82	16.66	1496700
2013-09-06	16.68	16.75	16.28	16.40	273380
2013-09-09	16.46	16.95	16.46	16.80	396800
2013-09-10	16.90	17.05	16.82	16.93	226930
2013-09-11	16.82	17.17	16.64	16.67	233050
2013-09-12	16.76	16.92	16.70	16.80	519740
2013-09-13	16.79	16.79	16.61	16.65	162460
2013-09-16	16.98	17.96	16.90	17.91	928830
2013-09-17	18.00	18.61	17.90	18.46	906300
2013-09-18	18.57	18.91	18.32	18.77	397590
2013-09-19	18.74	18.78	18.45	18.78	303920
2013-09-20	18.85	19.05	18.57	18.85	911600
2013-09-23	18.87	19.11	18.69	19.07	517950
2013-09-24	19.06	19.22	18.81	19.01	414340
2013-09-25	18.95	19.00	18.68	18.72	285070
2013-09-26	18.71	18.88	18.48	18.59	283210
2013-09-27	18.44	18.81	18.27	18.75	276280
2013-09-30	18.48	18.70	18.23	18.41	636890
2013-10-01	18.44	18.77	18.40	18.75	327490
2013-10-02	18.55	19.43	18.55	19.22	701710
2013-10-03	19.24	19.47	19.20	19.26	880200
2013-10-04	19.20	19.60	19.20	19.54	665460
2013-10-07	19.34	19.53	19.23	19.25	345920
2013-10-08	19.25	19.38	18.67	18.75	349590
2013-10-09	18.91	18.95	18.60	18.60	294890
2013-10-10	18.70	19.13	18.70	19.07	228360
2013-10-11	19.12	19.80	19.11	19.72	476790
2013-10-14	19.47	19.73	19.28	19.52	208150
2013-10-15	19.55	19.60	19.43	19.50	224890
2013-10-16	19.56	19.97	19.56	19.68	328820
2013-10-17	19.57	19.89	19.57	19.78	263930
2013-10-18	19.79	19.95	19.79	19.85	305860
2013-10-21	19.96	20.20	19.78	19.92	263640
2013-10-22	19.94	20.13	19.85	20.02	174540
2013-10-23	19.92	20.35	19.87	20.24	193060
2013-10-24	20.39	20.95	20.39	20.53	520580
2013-10-25	20.66	20.90	20.47	20.57	279810
2013-10-28	20.67	21.12	20.67	20.77	244390
2013-10-29	20.79	20.83	20.40	20.74	88640
2013-10-30	20.76	20.80	20.24	20.29	302980
2013-10-31	20.19	20.50	20.19	20.19	276880
2013-11-01	20.29	20.43	20.11	20.24	195110
2013-11-04	20.29	21.23	20.18	20.76	368860
2013-11-05	20.59	20.80	20.46	20.46	379520
2013-11-06	20.50	20.80	20.28	20.60	296440
2013-11-07	21.05	22.50	21.05	22.10	960050
2013-11-08	22.03	22.49	22.00	22.40	506250
2013-11-11	22.47	22.99	22.07	22.64	519820
2013-11-12	22.61	22.63	22.22	22.42	397430
2013-11-13	22.29	22.59	22.18	22.31	337370
2013-11-14	22.39	22.42	22.18	22.35	165540
2013-11-15	22.30	22.80	22.24	22.69	208260
2013-11-18	22.88	23.08	22.58	22.81	313430
2013-11-19	22.91	23.06	22.15	22.43	303310
2013-11-20	22.35	22.63	22.30	22.31	131340
2013-11-21	22.40	22.69	22.35	22.51	117240
2013-11-22	22.65	22.88	22.53	22.85	214770
2013-11-25	22.98	22.98	22.44	22.49	264410
2013-11-26	22.50	23.08	22.27	22.86	330800
2013-11-27	23.05	23.22	22.92	23.00	202920
2013-11-29	23.18	23.41	23.14	23.17	56690
2013-12-02	23.05	23.35	22.62	22.79	411850
2013-12-03	22.64	22.84	22.14	22.19	635910
2013-12-04	22.15	22.36	21.57	22.16	442560
2013-12-05	22.23	22.34	22.03	22.16	211890
2013-12-06	22.46	22.65	22.32	22.57	179290
2013-12-09	22.45	22.75	22.33	22.61	217290
2013-12-10	22.62	22.81	22.60	22.60	170950
2013-12-11	22.60	22.79	22.29	22.29	448750
2013-12-12	22.40	22.41	22.18	22.30	218870
2013-12-13	22.30	22.49	22.23	22.40	236560
2013-12-16	22.57	22.57	22.24	22.36	385120
2013-12-17	22.51	22.51	22.14	22.37	334320
2013-12-18	22.28	22.55	22.15	22.46	423310
2013-12-19	22.49	22.68	22.34	22.67	247950
2013-12-20	22.60	23.20	22.38	23.09	624970
2013-12-23	23.27	23.36	23.16	23.19	226470
2013-12-24	23.29	23.39	23.25	23.36	87810
2013-12-26	23.49	23.83	23.37	23.67	375160
2013-12-27	23.87	24.04	23.65	23.81	430280
2013-12-30	23.93	23.93	23.43	23.48	300310
2013-12-31	23.48	23.79	23.48	23.78	188210
2014-01-02	23.78	24.06	23.68	23.98	634780
2014-01-03	24.01	24.44	23.81	24.25	738360
2014-01-06	24.45	24.47	23.62	23.92	725150
2014-01-07	23.91	24.18	23.75	23.94	594930
2014-01-08	23.87	23.98	23.63	23.90	335300
2014-01-09	24.09	24.09	23.79	24.03	514060
2014-01-10	24.10	24.20	23.95	24.06	515680
2014-01-13	24.05	24.08	23.51	23.67	409220
2014-01-14	23.70	23.78	23.43	23.70	428160
2014-01-15	23.82	23.83	23.62	23.72	164390
2014-01-16	23.70	23.70	23.36	23.65	321180
2014-01-17	23.64	24.30	23.54	23.96	557180
2014-01-21	24.00	24.41	23.98	24.10	360370
2014-01-22	24.11	24.18	24.01	24.09	199180
2014-01-23	24.02	24.36	23.81	24.35	385420
2014-01-24	24.11	24.11	22.50	22.53	1013610
2014-01-27	22.54	22.91	22.22	22.67	510600
2014-01-28	22.78	22.97	22.56	22.81	468860
2014-01-29	22.72	22.72	22.40	22.41	366030
2014-01-30	22.72	22.79	22.48	22.64	343690
2014-01-31	22.38	22.63	22.26	22.27	198150
2014-02-03	22.31	22.35	21.15	21.22	623460
2014-02-04	21.37	21.50	21.21	21.35	470510
2014-02-05	21.11	22.05	21.00	21.60	575990
2014-02-06	22.03	23.81	22.03	23.44	1489170
2014-02-07	23.78	23.87	23.54	23.68	354200
2014-02-10	23.80	23.91	23.16	23.22	539030
2014-02-11	23.16	23.54	23.10	23.36	339580
2014-02-12	23.35	23.65	23.01	23.24	386130
2014-02-13	23.18	23.65	23.10	23.34	306700
2014-02-14	23.30	23.42	23.18	23.36	155780
2014-02-18	23.30	23.36	23.15	23.20	310520
2014-02-19	23.20	23.26	22.49	22.58	594960
2014-02-20	22.48	22.94	22.48	22.65	473110
2014-02-21	22.80	22.94	22.66	22.72	205030
2014-02-24	22.76	23.00	22.72	22.84	348720
2014-02-25	22.92	22.95	22.75	22.83	258160
2014-02-26	22.80	23.05	22.75	22.98	303840
2014-02-27	22.86	23.18	22.75	23.11	387790
2014-02-28	23.07	23.49	22.80	23.29	391680
2014-03-03	23.00	23.16	22.61	23.13	364350
2014-03-04	23.37	23.87	23.35	23.63	387130
2014-03-05	23.69	23.88	23.62	23.72	259280
2014-03-06	23.72	23.80	23.40	23.46	321480
2014-03-07	23.49	23.70	23.32	23.62	480950
2014-03-10	23.55	23.61	23.09	23.42	244390
2014-03-11	23.31	23.31	22.77	22.93	309010
2014-03-12	22.72	23.10	22.72	22.97	120210
2014-03-13	23.11	23.25	22.80	22.93	638590
2014-03-14	22.97	23.12	22.84	22.87	215800
2014-03-17	23.08	23.25	22.92	22.92	170280
2014-03-18	22.91	23.00	22.63	22.76	317400
2014-03-19	22.78	23.07	22.78	22.87	226570
2014-03-20	22.90	23.09	22.79	22.89	154230
2014-03-21	22.86	23.10	22.79	22.91	302910
2014-03-24	23.00	23.00	22.38	22.48	288300
2014-03-25	22.53	22.90	22.50	22.55	175830
2014-03-26	22.56	22.66	22.05	22.05	286530
2014-03-27	22.14	22.50	21.98	22.12	324630
2014-03-28	22.10	22.93	21.85	22.70	323160
2014-03-31	22.88	23.50	22.65	23.21	367560
2014-04-01	23.14	23.57	22.98	23.57	436930
2014-04-02	23.42	23.55	23.23	23.32	513060
2014-04-03	23.47	23.79	23.47	23.58	586090
2014-04-04	23.76	23.76	23.11	23.23	392980
2014-04-07	23.25	23.26	22.56	22.82	817480
2014-04-08	22.96	23.08	22.69	22.93	969020
2014-04-09	23.16	23.26	22.95	23.05	821060
2014-04-10	23.15	23.20	22.47	22.47	347350
2014-04-11	22.47	23.53	22.47	23.38	755050
2014-04-14	23.55	24.27	23.55	24.25	683260
2014-04-15	24.25	24.54	23.97	24.40	617120
2014-04-16	24.40	24.77	24.33	24.66	445740
2014-04-17	24.70	25.19	24.43	24.85	497290
2014-04-21	24.75	24.90	24.51	24.89	309920
2014-04-22	24.83	25.57	24.63	25.29	422850
2014-04-23	25.05	25.68	25.05	25.62	606680
2014-04-24	25.76	25.83	25.09	25.20	507050
2014-04-25	25.18	25.23	24.60	24.78	303740
2014-04-28	24.96	25.19	24.19	24.62	595000
2014-04-29	24.76	24.76	24.17	24.31	260080
2014-04-30	24.31	25.10	24.13	25.01	717600
2014-05-01	24.92	25.87	24.68	25.81	746140
2014-05-02	26.01	26.21	25.48	25.74	474760
2014-05-05	25.76	26.08	25.18	25.95	516250
2014-05-06	25.97	25.97	25.45	25.55	276020
2014-05-07	25.52	26.43	25.52	26.33	497850
2014-05-08	26.33	27.00	26.14	26.30	358230
2014-05-09	26.29	26.91	26.04	26.90	415490
2014-05-12	27.02	27.72	26.82	27.46	505600
2014-05-13	27.34	27.35	26.67	26.84	456220
2014-05-14	26.76	26.85	26.03	26.15	454140
2014-05-15	26.05	26.10	25.57	25.74	447970
2014-05-16	25.94	26.47	25.73	26.36	230810
2014-05-19	26.29	26.59	26.00	26.22	454340
2014-05-20	26.07	26.16	25.61	26.05	367250
2014-05-21	26.04	26.33	25.85	26.22	485660
2014-05-22	26.10	26.60	26.04	26.16	353920
2014-05-23	26.16	26.63	25.90	26.62	450670
2014-05-27	26.64	26.97	26.42	26.54	340520
2014-05-28	26.48	26.97	26.43	26.76	347330
2014-05-29	27.20	28.11	27.08	27.46	712140
2014-05-30	27.54	27.77	27.19	27.61	491790
2014-06-02	27.82	27.95	27.23	27.90	478620
2014-06-03	27.84	28.07	27.39	27.95	442220
2014-06-04	27.85	28.68	27.70	28.62	656430
2014-06-05	28.68	29.34	28.68	29.17	582370
2014-06-06	29.17	29.71	28.98	29.50	562360
2014-06-09	29.57	29.69	29.16	29.30	467880
2014-06-10	29.20	29.31	29.01	29.31	264870
2014-06-11	29.23	29.30	29.00	29.16	134090
2014-06-12	29.15	29.15	28.40	28.59	273670
2014-06-13	28.56	28.79	28.10	28.24	235920
2014-06-16	28.24	28.40	27.78	27.99	292770
2014-06-17	28.12	28.25	27.88	28.07	169540
2014-06-18	28.29	28.85	27.90	28.60	403510
2014-06-19	28.70	28.80	28.46	28.59	137510
2014-06-20	28.78	29.02	28.61	28.84	323310
2014-06-23	28.94	29.10	28.62	29.04	311500
2014-06-24	29.13	29.36	28.98	29.26	456480
2014-06-25	29.26	29.59	28.91	29.01	449380
2014-06-26	28.94	29.23	28.70	29.01	297460
2014-06-27	29.06	29.06	28.51	28.51	701430
2014-06-30	28.50	29.40	28.36	29.08	1215850
2014-07-01	29.04	29.45	29.01	29.22	421650
2014-07-02	29.14	29.23	28.84	28.92	224120
2014-07-03	28.95	29.17	28.79	29.16	242610
2014-07-07	29.18	29.20	28.94	29.20	303650
2014-07-08	29.11	29.11	28.55	28.80	237120
2014-07-09	28.77	29.19	28.80	29.10	302770
2014-07-10	28.85	28.85	28.63	28.75	173640
2014-07-11	28.77	29.00	28.57	28.86	206650
2014-07-14	29.01	29.25	28.61	28.95	369730
2014-07-15	28.85	29.07	28.35	28.44	368290
2014-07-16	28.60	28.70	28.27	28.32	267620
2014-07-17	28.36	28.52	28.11	28.30	195090
2014-07-18	28.33	28.85	28.23	28.81	234620
2014-07-21	28.78	28.78	28.30	28.39	368540
2014-07-22	28.44	28.95	28.31	28.55	243080
2014-07-23	28.54	28.67	28.42	28.55	415570
2014-07-24	28.54	28.65	28.24	28.25	382460
2014-07-25	28.19	28.19	27.20	27.55	675910
2014-07-28	27.55	27.59	27.35	27.51	431830
2014-07-29	27.44	27.72	27.20	27.40	493330
2014-07-30	27.44	27.44	27.15	27.23	198370
2014-07-31	27.04	27.11	25.98	26.32	709090
2014-08-01	26.10	26.38	26.05	26.20	320350
2014-08-04	26.14	26.83	26.07	26.54	514590
2014-08-05	26.40	26.99	26.40	26.80	546250
2014-08-06	26.62	26.93	26.21	26.35	500550
2014-08-07	26.32	26.59	25.90	25.97	383130
2014-08-08	26.04	26.33	25.60	26.30	367080
2014-08-11	26.21	27.70	26.10	27.41	603310
2014-08-12	27.49	27.64	27.36	27.53	331130
2014-08-13	27.55	27.56	27.14	27.14	446720
2014-08-14	27.14	27.30	26.95	27.25	156160
2014-08-15	27.45	27.70	26.82	27.48	272430
2014-08-18	27.69	28.33	27.51	28.17	268120
2014-08-19	28.14	28.65	28.12	28.20	324070
2014-08-20	28.01	28.48	28.01	28.30	147710
2014-08-21	28.44	29.12	28.37	29.09	354560
2014-08-22	28.95	29.20	28.49	28.51	189480
2014-08-25	28.63	28.78	28.48	28.51	173590
2014-08-26	28.66	28.71	28.45	28.64	150570
2014-08-27	28.63	28.63	28.14	28.30	226020
2014-08-28	28.07	28.08	27.17	27.81	443090
2014-08-29	27.76	27.80	27.46	27.78	359720
2014-09-02	27.72	28.31	27.51	28.02	493720
2014-09-03	28.32	28.33	27.68	27.89	246270
2014-09-04	27.82	28.04	27.17	27.39	354490
2014-09-05	27.30	27.45	27.14	27.42	263340
2014-09-08	27.35	27.46	26.86	27.09	223830
2014-09-09	26.96	27.23	26.60	27.15	427290
2014-09-10	27.03	27.57	26.81	27.12	270770
2014-09-11	27.13	27.34	26.97	27.25	356500
2014-09-12	27.12	27.16	26.69	26.73	176180
2014-09-15	26.79	26.99	26.40	26.49	371090
2014-09-16	26.50	26.78	26.40	26.75	190200
2014-09-17	26.89	27.02	26.63	26.81	128420
2014-09-18	26.85	27.18	26.83	27.10	331090
2014-09-19	27.27	27.32	27.04	27.21	382780
2014-09-22	27.05	27.06	26.74	26.82	234840
2014-09-23	26.79	26.94	26.42	26.54	350730
2014-09-24	26.40	26.89	26.40	26.84	295520
2014-09-25	26.72	26.72	26.20	26.55	269180
2014-09-26	26.67	26.77	26.40	26.60	168730
2014-09-29	26.40	26.89	26.40	26.66	156870
2014-09-30	26.72	26.54	25.99	26.19	393190
2014-10-01	26.14	26.18	25.60	25.98	629760
2014-10-02	25.83	25.99	25.38	25.78	291050
2014-10-03	25.84	26.21	25.71	25.93	807830
2014-10-06	25.90	26.20	25.88	26.09	210010
2014-10-07	25.93	26.04	25.68	25.84	670020
2014-10-08	25.77	25.94	25.55	25.81	190880
2014-10-09	25.64	25.75	25.11	25.28	299680
2014-10-10	25.09	25.51	24.93	25.07	523270
2014-10-13	25.10	25.11	23.97	23.97	300180
2014-10-14	23.82	24.44	23.80	24.20	193730
2014-10-15	23.80	24.30	23.15	24.23	231980
2014-10-16	23.81	25.07	23.81	24.89	216200
2014-10-17	25.41	25.41	24.75	25.26	190020
2014-10-20	25.09	25.32	24.76	25.29	195900
2014-10-21	25.36	26.52	25.36	26.43	400580
2014-10-22	26.33	26.42	25.97	25.97	140410
2014-10-23	26.40	26.40	25.67	26.37	106860
2014-10-24	26.46	26.71	26.24	26.52	178190
2014-10-27	26.28	26.84	26.25	26.54	211130
2014-10-28	26.93	27.45	26.82	27.36	249640
2014-10-29	27.47	27.49	26.71	27.05	121360
2014-10-30	26.75	27.33	26.75	26.79	288670
2014-10-31	27.08	27.26	26.80	27.11	160330
2014-11-03	26.95	27.42	26.83	27.19	273240
2014-11-04	27.18	28.19	27.18	27.47	171460
2014-11-05	27.91	27.91	27.47	27.47	177780
2014-11-06	27.74	28.21	27.60	28.00	421400
2014-11-07	28.11	28.20	27.85	27.86	174910
2014-11-10	28.09	28.62	28.01	28.40	180960
2014-11-11	28.31	28.31	28.00	28.05	176680
2014-11-12	27.95	28.60	27.53	28.27	122220
2014-11-13	28.05	28.30	26.61	28.45	52480
2014-11-14	27.92	27.93	27.68	27.75	89330
2014-11-17	27.75	28.27	27.47	28.21	256250
2014-11-18	28.39	28.66	27.98	28.04	179840
2014-11-19	27.80	28.50	27.80	28.46	151890
2014-11-20	28.31	28.31	27.74	27.74	379890
2014-11-21	27.83	28.17	27.52	27.74	331190
2014-11-24	27.98	27.98	27.59	27.80	175170
2014-11-25	27.78	28.20	27.82	27.92	172880
2014-11-26	27.88	27.90	27.54	27.54	108930
2014-11-28	27.70	27.97	27.64	27.82	76040
2014-12-01	27.70	28.04	27.70	27.81	343560
2014-12-02	27.99	28.37	27.80	28.29	231850
2014-12-03	28.24	28.64	28.08	28.38	161550
2014-12-04	28.46	28.69	28.17	28.61	158560
2014-12-05	28.56	28.67	28.35	28.66	146870
2014-12-08	28.47	28.66	27.57	27.98	205810
2014-12-09	27.64	27.90	27.50	27.75	141360
2014-12-10	27.62	27.84	27.03	27.20	136290
2014-12-11	27.27	27.37	27.06	27.19	129870
2014-12-12	27.07	27.07	26.63	26.70	122230
2014-12-15	26.71	26.71	26.20	26.40	210980
2014-12-16	26.23	26.90	26.06	26.55	266830
2014-12-17	26.45	26.86	25.82	26.57	383970
2014-12-18	26.99	27.20	26.23	26.89	210430
2014-12-19	26.74	28.38	26.51	27.99	616280
2014-12-22	28.30	28.39	27.64	27.98	125390
2014-12-23	28.08	28.30	27.60	28.13	140780
2014-12-24	27.94	28.17	27.91	28.17	90820
2014-12-26	28.29	28.45	27.92	28.40	91550
2014-12-29	28.35	28.49	28.00	28.33	205160
2014-12-30	28.36	29.15	28.27	28.86	195100
2014-12-31	28.81	29.00	28.43	28.43	514440
2015-01-02	28.76	28.84	28.35	28.83	291400
2015-01-05	28.54	28.74	27.16	27.30	746180
2015-01-06	27.48	27.50	26.63	26.67	1176110
2015-01-07	26.80	27.28	26.63	27.20	462240
2015-01-08	27.33	28.05	27.09	27.79	253950
2015-01-09	27.89	28.05	27.73	27.88	175420
2015-01-12	27.85	28.07	27.66	27.91	205990
2015-01-13	27.91	28.22	27.84	28.10	277750
2015-01-14	27.76	28.10	27.70	28.04	353150
2015-01-15	27.84	28.70	27.84	28.35	340810
2015-01-16	28.09	28.45	27.99	28.20	229550
2015-01-20	28.30	28.59	27.64	28.50	159900
2015-01-21	28.56	28.60	28.23	28.50	279660
2015-01-22	28.67	29.11	28.28	29.11	347550
2015-01-23	29.00	29.48	28.74	29.36	290480
2015-01-26	29.11	29.67	29.07	29.58	151930
2015-01-27	29.35	29.52	29.03	29.25	121840
2015-01-28	29.53	29.46	29.00	29.11	198320
2015-01-29	29.28	29.28	28.61	29.02	124060
2015-01-30	28.90	28.88	27.44	28.61	177720
2015-02-02	28.92	29.45	28.72	29.29	149660
2015-02-03	29.05	29.96	29.05	29.63	119390
2015-02-04	29.68	29.77	29.24	29.63	144070
2015-02-05	30.00	31.98	30.00	31.60	678000
2015-02-06	31.60	32.14	31.51	31.79	266070
2015-02-09	31.79	32.40	31.48	32.30	179450
2015-02-10	32.49	32.49	31.54	31.63	181680
2015-02-11	31.83	32.00	31.53	31.80	244670
2015-02-12	31.89	32.04	31.53	32.04	246350
2015-02-13	32.27	32.30	31.80	32.30	209830
2015-02-17	32.22	32.30	31.85	32.10	280660
2015-02-18	31.93	32.25	31.80	32.18	222250
2015-02-19	32.20	32.50	32.18	32.45	183500
2015-02-20	32.59	32.73	31.83	32.18	351220
2015-02-23	32.33	32.93	32.15	32.93	136960
2015-02-24	32.73	33.22	32.44	32.44	188550
2015-02-25	32.50	33.12	32.50	32.98	154880
2015-02-26	32.63	33.06	32.51	32.74	93450
2015-02-27	32.76	33.16	32.50	32.68	190400
2015-03-02	32.93	33.44	32.86	33.30	396410
2015-03-03	33.07	33.23	32.37	32.54	323200
2015-03-04	32.47	33.07	32.24	32.63	200490
2015-03-05	32.72	32.72	31.99	32.04	359260
2015-03-06	32.09	32.45	31.99	32.06	141420
2015-03-09	32.01	32.42	31.60	31.82	171500
2015-03-10	31.86	32.07	31.09	31.11	302060
2015-03-11	31.32	31.95	30.71	31.82	312140
2015-03-12	31.82	32.67	32.06	32.20	360880
2015-03-13	32.31	32.40	31.95	32.40	349360
2015-03-16	32.14	33.07	32.06	32.80	430110
2015-03-17	32.60	32.93	32.42	32.42	150300
2015-03-18	32.44	32.95	32.24	32.66	199450
2015-03-19	32.42	32.58	32.17	32.43	207180
2015-03-20	32.76	32.76	32.24	32.62	283530
2015-03-23	32.55	32.87	32.50	32.85	242120
2015-03-24	32.81	33.00	32.75	32.83	254050
2015-03-25	32.80	32.99	32.34	32.34	200810
2015-03-26	32.40	32.62	32.06	32.29	463580
2015-03-27	32.29	32.90	32.24	32.80	320600
2015-03-30	32.90	33.50	32.58	33.06	233060
2015-03-31	32.87	33.50	32.72	33.04	464130
2015-04-01	32.91	33.84	32.90	33.60	448440
2015-04-02	33.69	33.69	32.44	32.70	939710
2015-04-06	32.70	33.02	32.27	32.58	439070
2015-04-07	32.54	32.80	32.10	32.11	232690
2015-04-08	32.27	32.46	31.86	32.31	247960
2015-04-09	32.38	32.51	32.05	32.22	435840
2015-04-10	32.69	32.71	32.25	32.70	297910
2015-04-13	32.61	32.70	32.50	32.64	142480
2015-04-14	32.70	32.90	32.60	32.71	281050
2015-04-15	32.76	32.90	32.55	32.66	232610
2015-04-16	32.60	32.73	32.57	32.66	172510
2015-04-17	32.44	32.52	32.32	32.32	379270
2015-04-20	32.38	32.74	32.38	32.72	318700
2015-04-21	32.78	32.82	32.53	32.75	180430
2015-04-22	32.65	32.90	32.60	32.79	111040
2015-04-23	32.68	32.81	32.60	32.74	71470
2015-04-24	32.71	32.87	32.57	32.66	149360
2015-04-27	32.73	32.85	32.51	32.62	194910
2015-04-28	32.54	32.80	32.54	32.55	80000
2015-04-29	32.50	32.69	32.50	32.52	149250
2015-04-30	32.15	32.43	32.09	32.20	433800
2015-05-01	32.24	32.85	32.24	32.82	194980
2015-05-04	32.71	32.80	32.53	32.60	161340
2015-05-05	32.58	32.65	32.44	32.56	137630
2015-05-06	32.63	32.65	32.41	32.60	189900
2015-05-07	32.49	32.78	32.49	32.58	125580
2015-05-08	32.91	32.91	32.38	32.69	81930
2015-05-11	32.72	32.82	32.54	32.80	331570
2015-05-12	32.74	32.73	32.50	32.51	322700
2015-05-13	32.56	32.63	32.41	32.57	86220
2015-05-14	32.46	32.60	32.44	32.54	283790
2015-05-15	32.48	32.84	32.44	32.76	165380
2015-05-18	32.71	33.00	32.60	32.99	109460
2015-05-19	32.89	32.95	32.67	32.86	153770
2015-05-20	32.75	32.93	32.48	32.93	192230
2015-05-21	32.79	32.99	32.65	32.78	150690
2015-05-22	32.70	32.88	32.67	32.88	435700
2015-05-26	32.85	32.85	32.46	32.53	307900
2015-05-27	32.59	32.80	32.52	32.59	209570
2015-05-28	32.65	33.57	32.60	33.51	743770
2015-05-29	33.49	33.77	32.73	32.90	219810
2015-06-01	32.79	33.26	32.66	33.18	357700
2015-06-02	33.07	33.20	32.86	33.08	182480
2015-06-03	33.11	33.27	32.93	33.12	110040
2015-06-04	33.17	33.17	32.59	32.60	230530
2015-06-05	32.60	32.61	32.27	32.50	141590
2015-06-08	32.58	33.00	32.50	32.60	273650
2015-06-09	32.58	32.60	32.35	32.52	187550
2015-06-10	32.53	32.88	32.53	32.85	112140
2015-06-11	32.85	32.90	32.58	32.66	122480
2015-06-12	32.57	32.91	32.41	32.86	182020
2015-06-15	32.72	32.78	32.30	32.34	151810
2015-06-16	32.30	32.53	32.06	32.41	418040
2015-06-17	32.50	32.56	32.00	32.05	173030
2015-06-18	32.18	32.82	32.08	32.67	263240
2015-06-19	32.78	32.97	32.55	32.80	346940
2015-06-22	32.93	33.10	32.82	32.96	194850
2015-06-23	32.89	32.93	32.69	32.87	242100
2015-06-24	32.83	33.09	32.60	32.72	273210
2015-06-25	32.74	32.86	32.62	32.65	190550
2015-06-26	32.73	32.85	32.41	32.51	342130
2015-06-29	32.19	32.77	32.19	32.31	242840
2015-06-30	32.45	33.44	32.45	32.69	579250
2015-07-01	32.97	33.34	32.89	33.13	402310
2015-07-02	33.16	33.23	32.41	32.96	589450
2015-07-06	32.70	33.26	32.70	33.00	502140
2015-07-07	33.02	33.11	32.30	32.97	202990
2015-07-08	32.66	32.67	32.15	32.53	222850
2015-07-09	32.66	32.84	32.50	32.59	185320
2015-07-10	32.94	33.05	32.77	32.93	177900
2015-07-13	33.10	33.30	32.59	33.01	239110
2015-07-14	32.78	33.00	32.76	32.98	220020
2015-07-15	32.84	33.01	32.79	33.00	115890
2015-07-16	32.94	33.29	32.94	33.12	222830
2015-07-17	33.22	33.80	33.10	33.65	494770
2015-07-20	33.95	34.39	33.78	34.23	377080
2015-07-21	34.32	34.67	34.30	34.51	238260
2015-07-22	34.60	35.00	34.51	35.00	261540
2015-07-23	35.00	35.20	34.25	34.32	182310
2015-07-24	34.48	34.99	34.34	34.38	175030
2015-07-27	34.38	34.56	33.60	33.65	261830
2015-07-28	33.96	34.43	33.82	34.16	238860
2015-07-29	34.29	35.30	34.21	35.14	218520
2015-07-30	35.09	35.94	34.77	35.41	348170
2015-07-31	35.80	36.09	35.61	35.94	234090
2015-08-03	36.18	36.45	36.14	36.28	377350
2015-08-04	36.54	36.59	35.70	35.95	462390
2015-08-05	36.06	36.41	35.90	36.10	386760
2015-08-06	37.00	38.19	36.21	36.82	594590
2015-08-07	36.90	37.00	36.30	36.74	417270
2015-08-10	36.90	37.30	36.74	36.85	518730
2015-08-11	36.78	37.09	36.50	37.00	256220
2015-08-12	36.83	37.40	36.53	37.40	688560
2015-08-13	37.40	37.90	37.33	37.73	470540
2015-08-14	37.54	38.50	37.54	38.34	504340
2015-08-17	38.34	38.76	37.95	38.30	307220
2015-08-18	38.43	38.52	38.03	38.29	422840
2015-08-19	38.26	38.26	37.99	38.00	242760
2015-08-20	37.80	37.90	37.02	37.19	255590
2015-08-21	37.07	37.08	36.01	36.35	393330
2015-08-24	34.46	36.21	33.48	35.65	578660
2015-08-25	36.40	36.65	35.85	36.12	558150
2015-08-26	36.99	36.99	35.96	36.80	292140
2015-08-27	37.18	37.99	36.94	37.31	281680
2015-08-28	37.38	37.97	37.04	37.65	475750
2015-08-31	37.45	37.70	37.12	37.46	320220
2015-09-01	37.00	37.15	36.22	36.58	394580
2015-09-02	36.63	37.10	35.97	37.07	337360
2015-09-03	37.24	38.00	37.14	37.32	530060
2015-09-04	37.27	37.42	36.73	36.90	316890
2015-09-08	37.20	37.70	36.44	37.45	397300
2015-09-09	37.69	37.85	37.05	37.22	229150
2015-09-10	37.22	37.50	37.06	37.30	493180
2015-09-11	37.24	37.79	37.20	37.50	425360
2015-09-14	37.25	37.54	36.78	36.99	175060
2015-09-15	37.12	38.19	37.10	38.01	422520
2015-09-16	38.09	38.32	37.90	38.16	247970
2015-09-17	38.22	38.68	38.12	38.39	324980
2015-09-18	38.11	38.58	38.11	38.35	471340
2015-09-21	38.50	39.46	38.50	39.13	469730
2015-09-22	38.86	39.53	38.51	39.26	784270
2015-09-23	39.45	39.93	39.09	39.93	759830
2015-09-24	39.69	40.81	39.41	40.45	1033250
2015-09-25	40.77	41.41	40.46	40.70	687670
2015-09-28	40.67	40.95	39.80	39.92	644770
2015-09-29	40.12	40.12	38.60	38.99	627500
2015-09-30	39.31	39.80	39.06	39.35	642050
2015-10-01	39.30	39.81	39.30	39.77	679910
2015-10-02	39.56	39.95	39.05	39.55	666210
2015-10-05	39.79	40.10	39.21	39.69	1557680
2015-10-06	39.75	39.90	39.40	39.49	448760
2015-10-07	39.65	41.25	39.48	40.64	720320
2015-10-08	40.74	40.74	40.02	40.09	565050
2015-10-09	40.27	40.37	39.56	40.00	534390
2015-10-12	40.19	41.16	39.63	40.89	722010
2015-10-13	40.83	41.17	40.19	40.21	703040
2015-10-14	40.17	40.60	39.57	39.68	312480
2015-10-15	39.76	40.36	39.00	40.07	873010
2015-10-16	39.91	40.48	39.48	39.74	444420
2015-10-19	39.42	39.75	39.32	39.63	351320
2015-10-20	39.61	39.94	39.18	39.58	459950
2015-10-21	39.64	39.95	39.11	39.27	393650
2015-10-22	39.33	39.66	39.00	39.51	417670
2015-10-23	39.58	39.96	39.10	39.70	395500
2015-10-26	39.60	40.48	39.54	40.35	421800
2015-10-27	40.25	40.40	39.86	40.12	518060
2015-10-28	40.15	40.42	39.53	40.39	240150
2015-10-29	40.20	40.77	40.10	40.68	227700
2015-10-30	40.69	41.08	40.48	40.63	276170
2015-11-02	40.54	41.00	40.50	40.83	545100
2015-11-03	40.73	41.08	40.14	40.41	381720
2015-11-04	40.49	40.87	40.12	40.42	688310
2015-11-05	40.65	40.84	40.14	40.52	622730
2015-11-06	40.70	41.42	40.44	41.10	841950
2015-11-09	41.20	41.35	40.71	41.19	521580
2015-11-10	41.03	41.86	40.98	41.75	724360
2015-11-11	41.87	42.20	41.49	41.97	631230
2015-11-12	41.90	42.45	40.75	40.95	505280
2015-11-13	40.91	42.27	40.63	41.90	911620
2015-11-16	41.56	42.40	41.50	41.61	282550
2015-11-17	41.71	43.10	41.70	42.50	795030
2015-11-18	42.50	43.10	42.50	42.92	430390
2015-11-19	43.11	43.37	42.90	43.28	789240
2015-11-20	43.31	43.65	43.04	43.22	553770
2015-11-23	43.45	43.63	43.01	43.63	694080
2015-11-24	43.50	43.66	42.71	43.15	683430
2015-11-25	43.15	43.33	42.60	42.86	418590
2015-11-27	42.93	43.69	42.73	43.41	476530
2015-11-30	43.32	43.32	40.54	40.54	4610960
2015-12-01	40.53	41.48	39.45	41.30	1464220
2015-12-02	41.36	41.36	40.45	40.95	495310
2015-12-03	41.02	41.17	39.93	40.23	607010
2015-12-04	39.89	40.84	39.89	40.31	485710
2015-12-07	40.46	40.61	40.15	40.47	365350
2015-12-08	40.33	40.40	39.47	39.85	484630
2015-12-09	39.90	40.25	38.66	39.31	886090
2015-12-10	39.56	39.85	39.05	39.48	452450
2015-12-11	39.01	39.26	37.50	37.97	671830
2015-12-14	37.83	39.25	37.59	39.25	799230
2015-12-15	39.32	40.17	38.93	39.48	623880
2015-12-16	39.68	39.95	38.94	39.75	352080
2015-12-17	40.01	40.01	39.17	39.34	653720
2015-12-18	39.22	39.39	38.38	38.75	710670
2015-12-21	39.00	39.32	38.22	38.54	270790
2015-12-22	38.75	39.70	38.24	39.48	516360
2015-12-23	39.60	40.00	39.00	39.35	311330
2015-12-24	39.30	39.73	39.13	39.50	109600
2015-12-28	39.23	39.23	38.27	38.78	276910
2015-12-29	38.81	39.26	38.69	39.19	321990
2015-12-30	39.09	39.09	38.74	38.83	218600
2015-12-31	38.73	39.08	38.62	38.95	479000
2016-01-04	38.48	38.78	37.58	38.17	503500
2016-01-05	38.16	38.90	37.81	38.60	576620
2016-01-06	38.34	38.44	37.52	37.90	549860
2016-01-07	37.34	38.20	36.57	36.87	790890
2016-01-08	36.94	36.94	36.04	36.19	404840
2016-01-11	36.25	36.52	35.65	36.12	457060
2016-01-12	36.30	36.43	35.95	36.22	606440
2016-01-13	36.35	36.48	34.92	35.51	452100
2016-01-14	35.42	36.34	35.30	36.06	604400
2016-01-15	35.50	35.50	34.82	35.25	865390
2016-01-19	35.61	35.73	35.25	35.31	746260
2016-01-20	35.10	35.10	34.01	34.56	899440
2016-01-21	34.46	35.20	34.26	34.97	388240
2016-01-22	35.21	35.75	35.02	35.75	634070
2016-01-25	35.62	36.24	34.86	35.00	327250
2016-01-26	34.93	35.85	34.80	35.13	538360
2016-01-27	35.09	35.60	34.24	34.42	369500
2016-01-28	34.49	34.70	33.60	34.08	842160
2016-01-29	34.25	37.00	34.25	36.67	1008400
2016-02-01	36.20	36.27	35.64	35.93	476120
2016-02-02	35.73	35.94	35.16	35.18	277830
2016-02-03	35.35	35.35	34.34	34.88	527220
2016-02-04	35.11	35.30	33.20	33.29	1219420
2016-02-05	33.25	33.38	32.07	32.39	1172020
2016-02-08	32.00	32.00	30.96	31.28	1456240
2016-02-09	30.97	32.00	30.57	31.50	868640
2016-02-10	31.73	32.23	31.30	32.02	716460
2016-02-11	31.52	31.53	30.91	31.05	613170
2016-02-12	31.39	32.19	31.15	32.06	529930
2016-02-16	32.40	35.26	32.40	34.21	1531650
2016-02-17	34.53	35.58	34.31	34.40	906110
2016-02-18	34.45	34.70	33.93	34.05	519900
2016-02-19	33.87	34.32	33.16	34.32	684520
2016-02-22	34.69	35.14	33.64	33.79	733830
2016-02-23	33.82	34.60	33.66	33.77	362510
2016-02-24	33.80	35.21	33.22	35.01	824780
2016-02-25	35.11	35.86	34.98	35.44	664930
2016-02-26	35.73	35.73	34.87	34.87	415490
2016-02-29	35.02	35.25	34.10	34.28	839530
2016-03-01	34.58	35.24	34.02	34.28	2620
2016-03-02	34.32	34.86	34.00	34.49	419770
2016-03-03	34.53	34.90	34.13	34.78	741720
2016-03-04	34.71	35.44	34.13	35.04	529520
2016-03-07	34.77	34.88	34.00	34.69	1031000
2016-03-08	34.50	34.69	34.09	34.69	422460
2016-03-09	34.77	35.10	34.36	34.54	299360
2016-03-10	35.07	35.07	34.01	34.47	763890
2016-03-11	34.72	34.91	34.43	34.67	783510
2016-03-14	34.79	34.97	34.51	34.76	113400
2016-03-15	34.75	34.90	34.43	34.79	294020
2016-03-16	34.53	35.14	34.53	35.00	226690
2016-03-17	34.98	35.51	34.72	35.07	822690
2016-03-18	35.10	35.30	35.00	34.76	31060
2016-03-21	34.84	35.14	34.58	34.79	435410
2016-03-22	34.59	35.38	34.59	35.17	443830
2016-03-23	35.25	35.51	35.09	35.30	441860
2016-03-24	35.19	35.19	34.22	34.50	705020
2016-03-28	34.37	34.37	33.32	33.73	234300
2016-03-29	34.37	35.19	34.11	34.56	628650
2016-03-30	35.10	35.19	34.28	34.51	426910
2016-03-31	34.54	36.24	34.40	34.51	1689270
2016-04-01	35.32	36.27	35.27	36.03	575670
2016-04-04	35.94	35.95	34.52	34.69	530850
2016-04-05	34.51	34.57	33.90	34.02	773750
2016-04-06	34.10	34.32	33.50	34.15	711830
2016-04-07	34.02	34.02	33.34	33.75	587300
2016-04-08	33.96	34.78	33.72	33.85	704650
2016-04-11	34.34	34.45	33.62	34.04	411210
2016-04-12	34.00	34.25	33.61	33.90	556760
2016-04-13	34.01	34.50	33.95	34.39	300450
2016-04-14	34.38	34.47	34.18	34.20	158520
2016-04-15	34.30	34.66	34.15	34.50	286470
2016-04-18	34.49	35.16	34.49	34.94	338510
2016-04-19	35.04	35.45	34.88	35.35	300870
2016-04-20	35.29	35.60	35.15	35.33	400030
2016-04-21	35.40	35.44	35.17	35.31	483980
2016-04-22	35.29	35.80	35.29	35.71	292120
2016-04-25	35.78	35.78	34.73	34.79	604170
2016-04-26	34.90	35.45	34.90	35.21	498950
2016-04-27	35.21	36.12	35.18	35.93	460720
2016-04-28	35.80	36.72	35.78	36.08	778140
2016-04-29	35.91	35.91	34.90	35.20	624340
2016-05-02	35.31	36.37	34.90	36.17	546050
2016-05-03	36.00	36.25	35.40	35.69	307220
2016-05-04	35.40	36.17	35.40	36.00	458830
2016-05-05	36.05	36.21	35.72	36.07	369430
2016-05-06	35.87	35.87	35.46	35.80	475630
2016-05-09	35.66	36.26	35.66	36.07	258990
2016-05-10	36.24	36.48	36.15	36.31	227440
2016-05-11	36.20	36.37	36.01	36.18	143970
2016-05-12	36.21	36.28	35.69	36.06	201860
2016-05-13	35.87	36.08	35.49	35.73	377040
2016-05-16	35.65	36.47	35.36	35.92	403200
2016-05-17	35.79	36.50	35.53	36.41	361100
2016-05-18	36.30	36.66	36.11	36.33	290510
2016-05-19	36.38	36.60	36.01	36.30	214060
2016-05-20	36.32	36.94	36.32	36.83	212580
2016-05-23	36.72	36.99	36.40	36.61	295790
2016-05-24	36.78	37.80	36.76	37.63	602210
2016-05-25	37.79	38.24	37.12	37.28	745900
2016-05-26	36.34	37.70	35.79	37.39	1308840
2016-05-27	37.41	37.60	37.16	37.34	386870
2016-05-31	37.48	37.70	37.40	37.67	949450
2016-06-01	37.43	37.84	37.40	37.72	452170
2016-06-02	37.56	37.88	37.35	37.64	542380
2016-06-03	37.66	37.99	37.31	37.37	390630
2016-06-06	37.35	38.00	37.35	37.74	434290
2016-06-07	37.62	38.19	37.62	37.88	394660
2016-06-08	37.76	38.14	37.67	37.72	401520
2016-06-09	37.61	37.65	37.10	37.49	478410
2016-06-10	37.05	37.28	36.83	36.93	213190
2016-06-13	36.61	37.06	36.45	36.78	468100
2016-06-14	36.54	36.70	36.41	36.50	373960
2016-06-15	36.50	36.70	36.46	36.53	386000
2016-06-16	36.45	36.68	36.00	36.22	945110
2016-06-17	36.11	36.11	35.42	35.56	733340
2016-06-20	35.87	36.99	35.10	36.90	713560
2016-06-21	36.84	37.60	36.65	37.09	616060
2016-06-22	37.06	37.62	37.06	37.38	581440
2016-06-23	37.64	38.00	37.51	37.92	468100
2016-06-24	36.62	37.58	36.48	36.48	1278310
2016-06-27	36.15	36.20	35.60	36.10	484970
2016-06-28	36.50	37.49	36.32	36.81	509800
2016-06-29	37.08	38.10	36.91	37.37	993460
2016-06-30	37.25	37.87	37.25	37.46	1006880
2016-07-01	37.41	37.60	37.09	37.09	685710
2016-07-05	37.00	37.03	36.49	36.86	486880
2016-07-06	36.56	37.53	36.56	37.33	487940
2016-07-07	37.30	38.08	37.30	37.91	568760
2016-07-08	38.14	39.19	38.14	38.57	831100
2016-07-11	38.85	39.07	38.68	38.74	303490
2016-07-12	38.81	39.06	38.67	38.95	367220
2016-07-13	38.90	38.98	38.76	38.93	206300
2016-07-14	39.00	39.00	38.51	38.81	444400
2016-07-15	38.88	38.88	38.39	38.67	337470
2016-07-18	38.65	38.93	38.58	38.84	194170
2016-07-19	38.80	38.80	38.50	38.70	252810
2016-07-20	38.80	38.80	38.62	38.80	424010
2016-07-21	38.75	38.80	38.59	38.75	745250
2016-07-22	38.66	39.00	38.49	39.00	527600
2016-07-25	38.97	39.03	38.83	38.97	289630
2016-07-26	38.82	39.46	38.82	39.12	342830
2016-07-27	39.20	39.28	39.00	39.12	248110
2016-07-28	39.27	39.42	38.90	39.10	251620
2016-07-29	38.98	39.61	38.98	39.55	286120
2016-08-01	39.70	39.92	39.54	39.69	632830
2016-08-02	39.82	39.84	38.80	39.00	246460
2016-08-03	38.83	39.88	38.83	39.55	448390
2016-08-04	37.66	38.66	35.70	35.95	1754280
2016-08-05	35.79	35.79	34.95	35.58	989140
2016-08-08	35.60	35.73	35.00	35.09	967870
2016-08-09	35.00	35.82	35.00	35.33	742690
2016-08-10	35.30	35.37	34.75	34.90	541570
2016-08-11	34.83	35.72	34.80	35.08	1037200
2016-08-12	35.03	35.13	34.50	34.80	708000
2016-08-15	34.90	35.43	34.89	35.20	1070360
2016-08-16	35.01	35.23	34.49	34.52	661350
2016-08-17	34.33	34.90	34.33	34.89	662570
2016-08-18	34.99	35.33	34.70	35.03	611680
2016-08-19	34.84	35.19	34.50	35.05	623400
2016-08-22	34.86	35.16	34.82	35.09	242080
2016-08-23	35.04	35.13	34.68	34.99	428480
2016-08-24	34.95	34.95	34.38	34.48	417290
2016-08-25	34.32	34.62	33.72	34.15	981060
2016-08-26	34.02	34.40	33.53	33.71	1043620
2016-08-29	33.80	34.00	33.40	33.70	666080
2016-08-30	33.57	34.29	33.55	34.17	532460
2016-08-31	34.14	34.50	34.07	34.37	796760
2016-09-01	34.52	34.68	34.10	34.47	548260
2016-09-02	34.49	35.23	34.49	34.77	453770
2016-09-06	34.75	34.89	34.27	34.49	640210
2016-09-07	34.52	34.84	34.50	34.81	982840
2016-09-08	34.64	34.85	34.12	34.36	830270
2016-09-09	34.11	34.11	33.14	33.14	666940
2016-09-12	33.11	33.69	33.11	33.38	581160
2016-09-13	33.05	33.70	32.50	32.56	605780
2016-09-14	32.70	33.06	32.31	32.60	636900
2016-09-15	32.37	32.65	31.96	32.45	1163970
2016-09-16	32.29	32.43	31.92	32.13	918810
2016-09-19	32.08	33.04	32.08	32.90	786480
2016-09-20	32.88	33.22	32.60	33.00	636050
2016-09-21	33.20	33.55	33.02	33.54	476440
2016-09-22	33.70	34.00	33.41	33.80	357550
2016-09-23	33.65	33.91	33.31	33.75	398930
2016-09-26	33.70	33.85	33.25	33.32	350280
2016-09-27	33.22	33.22	32.60	32.63	786920
2016-09-28	32.70	32.88	32.28	32.71	737960
2016-09-29	32.44	32.70	32.05	32.29	571550
2016-09-30	32.40	32.70	31.93	32.42	968930
2016-10-03	32.50	32.62	32.00	32.11	548170
2016-10-04	32.11	32.38	31.87	32.20	1036680
2016-10-05	32.28	33.39	32.28	33.29	1027250
2016-10-06	33.15	33.66	32.88	33.30	878280
2016-10-07	33.27	33.62	33.00	33.49	981590
2016-10-10	33.56	34.09	32.09	33.70	821370
2016-10-11	33.65	34.36	33.47	33.80	1114550
2016-10-12	33.82	34.00	33.72	33.88	391150
2016-10-13	33.74	33.74	33.07	33.17	439950
2016-10-14	33.42	33.63	33.14	33.39	409690
2016-10-17	33.53	33.93	33.25	33.32	591560
2016-10-18	33.43	33.54	33.07	33.07	326040
2016-10-19	33.26	33.40	32.60	32.89	721930
2016-10-20	32.95	33.45	32.88	32.94	601670
2016-10-21	32.92	33.14	32.58	33.10	647700
2016-10-24	33.80	34.45	33.28	33.44	1324980
2016-10-25	33.50	33.96	32.81	32.87	877250
2016-10-26	32.92	33.00	32.63	32.90	451030
2016-10-27	33.12	33.12	32.02	32.15	904190
2016-10-28	32.25	32.48	31.72	31.97	478190
2016-10-31	32.08	32.38	32.08	32.24	598660
2016-11-01	32.39	32.39	31.56	31.91	518810
2016-11-02	31.72	32.10	31.60	31.60	580500
2016-11-03	31.55	31.83	31.26	31.42	674860
2016-11-04	31.55	31.86	31.40	31.55	704710
2016-11-07	31.65	32.04	31.63	31.99	780330
2016-11-08	31.76	32.56	31.25	32.49	1448350
2016-11-09	32.32	32.73	31.80	32.59	1589250
2016-11-10	32.51	32.51	30.78	31.65	2909980
2016-11-11	31.56	32.69	31.56	32.58	1581520
2016-11-14	32.71	33.92	32.71	33.34	1123550
2016-11-15	33.10	34.43	33.10	34.28	1136440
2016-11-16	34.13	34.39	33.72	33.92	828920
2016-11-17	34.00	34.61	33.95	34.39	564760
2016-11-18	34.39	34.46	34.12	34.37	427270
2016-11-21	34.57	34.66	33.98	34.25	522780
2016-11-22	34.21	34.35	33.91	34.01	357480
2016-11-23	34.00	34.38	34.00	34.26	343890
2016-11-25	34.45	34.59	34.29	34.50	111420
2016-11-28	34.65	34.79	33.99	34.18	500770
2016-11-29	34.19	34.39	34.10	34.19	405710
2016-11-30	34.30	34.41	33.92	34.15	676160
2016-12-01	34.17	34.88	34.17	34.84	498850
2016-12-02	34.90	35.13	34.77	34.86	639590
2016-12-05	34.91	35.20	34.90	35.10	381790
2016-12-06	35.20	35.55	34.86	35.41	314870
2016-12-07	35.49	36.89	35.49	36.88	650640
2016-12-08	36.97	37.53	36.62	37.35	549590
2016-12-09	37.25	37.43	37.07	37.21	507620
2016-12-12	37.10	37.10	36.50	36.82	358550
2016-12-13	36.76	37.17	36.51	37.00	410940
2016-12-14	36.97	37.00	36.55	36.66	440040
2016-12-15	36.86	36.96	36.69	36.90	372760
2016-12-16	36.77	37.18	36.77	37.00	478530
2016-12-19	37.04	37.44	36.98	37.30	309150
2016-12-20	37.48	37.49	37.24	37.28	271610
2016-12-21	37.36	37.44	37.11	37.18	194570
2016-12-22	37.08	37.08	36.72	36.79	306560
2016-12-23	36.70	37.30	36.53	37.12	216050
2016-12-27	37.01	37.13	36.94	37.00	180740
2016-12-28	36.90	37.20	36.65	36.92	398260
2016-12-29	36.92	37.09	36.71	37.04	338380
2016-12-30	37.23	37.23	36.56	36.96	322050
2017-01-03	36.95	36.95	36.60	36.83	725190
2017-01-04	36.80	37.21	36.71	37.12	298700
2017-01-05	37.10	37.23	36.76	37.11	621690
2017-01-06	37.09	37.20	36.96	37.01	307610
2017-01-09	37.05	37.06	36.72	36.82	377810
2017-01-10	36.80	37.00	36.80	36.91	374880
2017-01-11	36.84	36.98	36.80	36.85	502480
2017-01-12	36.77	36.99	36.41	36.76	381700
2017-01-13	36.60	36.92	36.59	36.91	442820
2017-01-17	36.78	36.78	36.45	36.76	257420
2017-01-18	36.95	36.95	36.60	36.85	281320
2017-01-19	36.91	36.95	36.67	36.80	222210
2017-01-20	36.89	36.97	36.69	36.85	269050
2017-01-23	36.86	37.49	36.86	37.30	658560
2017-01-24	37.19	38.02	37.13	37.85	401600
2017-01-25	37.95	38.20	37.95	38.06	809840
2017-01-26	38.02	38.02	37.30	37.84	284520
2017-01-27	37.82	38.11	37.55	38.07	339620
2017-01-30	37.92	38.29	37.69	38.08	607100
2017-01-31	37.76	38.05	37.61	37.67	366380
2017-02-01	37.90	38.06	37.33	37.50	485130
2017-02-02	37.28	37.60	37.04	37.04	459040
2017-02-03	37.15	37.60	36.90	37.54	829850
2017-02-06	37.50	37.68	37.30	37.40	350160
2017-02-07	37.41	37.45	37.01	37.10	360930
2017-02-08	37.16	37.21	36.90	37.06	794080
2017-02-09	36.00	37.41	35.55	37.05	1465020
2017-02-10	37.25	37.53	37.08	37.37	540150
2017-02-13	37.44	37.93	37.44	37.80	508910
2017-02-14	37.96	38.17	37.68	37.75	738500
2017-02-15	37.76	38.54	37.72	38.36	676290
2017-02-16	38.35	38.65	37.75	38.39	587560
2017-02-17	38.33	38.36	37.81	38.12	373310
2017-02-21	38.03	38.13	37.87	38.12	658570
2017-02-22	38.15	38.36	37.94	38.32	420960
2017-02-23	38.40	38.50	38.06	38.49	382350
2017-02-24	38.32	38.45	38.14	38.42	376690
2017-02-27	38.63	38.63	38.31	38.40	345120
2017-02-28	38.40	38.63	38.26	38.63	439180
2017-03-01	38.85	39.12	38.41	39.06	740580
2017-03-02	38.90	39.07	38.52	38.58	352020
2017-03-03	38.38	38.40	37.75	38.22	443950
2017-03-06	38.00	38.12	37.66	37.83	512460
2017-03-07	37.77	37.93	37.63	37.72	418570
2017-03-08	37.55	37.87	37.50	37.77	510750
2017-03-09	37.79	37.99	37.54	37.63	423120
2017-03-10	37.89	38.07	37.50	37.55	602570
2017-03-13	37.69	37.89	37.41	37.44	373380
2017-03-14	37.27	37.27	36.90	36.96	233550
2017-03-15	37.07	37.23	36.83	37.07	539510
2017-03-16	37.04	37.50	36.94	37.50	672320
2017-03-17	37.48	37.49	37.25	37.27	269650
2017-03-20	36.98	37.31	36.95	37.12	420860
2017-03-21	36.99	37.14	36.50	36.74	648360
2017-03-22	36.76	37.27	36.50	37.02	676610
2017-03-23	37.00	37.43	37.00	37.33	673370
2017-03-24	37.30	37.50	37.26	37.37	373220
2017-03-27	36.08	38.63	36.08	38.48	1464070
2017-03-28	38.55	38.70	36.92	38.03	904880
2017-03-29	37.91	38.27	37.43	38.05	881510
2017-03-30	37.95	38.37	37.91	38.02	557000
2017-03-31	38.50	38.50	37.84	38.12	552920
2017-04-03	38.23	38.50	37.26	37.41	492610
2017-04-04	37.43	37.43	36.99	37.32	472590
2017-04-05	37.35	37.89	36.40	36.48	949590
2017-04-06	36.40	36.40	35.81	36.17	1079910
2017-04-07	36.17	36.53	36.04	36.12	1722920
2017-04-10	36.02	37.08	36.02	37.02	771620
2017-04-11	36.95	36.95	36.30	36.50	582460
2017-04-12	36.53	36.56	36.05	36.14	431380
2017-04-13	36.09	36.36	35.95	36.00	324160
2017-04-17	35.98	36.31	35.88	36.24	670080
2017-04-18	36.27	36.27	35.82	35.98	578140
2017-04-19	35.98	36.08	35.75	35.80	238860
2017-04-20	35.80	36.33	35.80	36.26	266310
2017-04-21	36.23	36.57	36.23	36.46	186860
2017-04-24	36.86	37.37	36.74	37.29	268340
2017-04-25	37.40	37.40	36.85	37.08	202150
2017-04-26	37.07	37.07	36.54	36.89	161260
2017-04-27	37.08	37.19	36.83	36.94	165940
2017-04-28	36.92	37.48	36.80	37.45	474350
2017-05-01	37.56	37.56	36.78	36.89	380410
2017-05-02	36.86	37.51	36.83	37.39	389160
2017-05-03	37.29	37.78	37.04	37.64	567670
2017-05-04	37.70	37.70	37.07	37.62	649380
2017-05-05	37.62	37.62	36.91	36.95	268930
2017-05-08	36.88	37.38	36.77	36.92	535990
2017-05-09	37.06	37.23	36.86	36.96	319750
2017-05-10	36.86	37.18	36.63	37.00	325160
2017-05-11	36.90	36.93	36.50	36.73	217570
2017-05-12	36.76	36.76	36.09	36.21	219490
2017-05-15	36.21	36.97	36.21	36.65	485440
2017-05-16	36.68	36.84	36.43	36.72	525920
2017-05-17	36.38	36.81	36.24	36.68	421880
2017-05-18	36.72	37.44	36.36	37.17	442550
2017-05-19	37.10	38.15	37.10	37.87	363030
2017-05-22	38.09	38.65	37.95	38.44	426770
2017-05-23	38.50	38.84	38.33	38.74	480530
2017-05-24	38.87	39.45	38.85	39.31	493800
2017-05-25	36.62	38.20	35.25	35.34	2584110
2017-05-26	34.73	35.30	33.83	34.83	2582640
2017-05-30	34.87	36.58	34.83	35.76	1050590
2017-05-31	35.86	37.00	35.86	36.93	1084150
2017-06-01	37.01	37.30	36.73	36.92	993930
2017-06-02	36.95	37.26	35.61	35.65	695800
2017-06-05	35.53	35.90	35.33	35.42	709250
2017-06-06	35.32	35.49	34.95	35.00	1115370
2017-06-07	35.10	35.45	34.75	35.11	666990
2017-06-08	34.95	35.73	34.78	35.46	719680
2017-06-09	35.63	36.13	35.35	35.81	608720
2017-06-12	35.71	35.71	35.35	35.59	432920
2017-06-13	35.67	35.85	35.01	35.05	452620
2017-06-14	35.09	35.24	34.81	35.07	441210
2017-06-15	35.00	35.06	34.39	34.74	720250
2017-06-16	35.00	35.29	34.76	35.10	723440
2017-06-19	35.14	35.35	34.91	34.99	528410
2017-06-20	34.81	35.22	34.70	34.73	860600
2017-06-21	34.75	35.03	34.23	34.23	471230
2017-06-22	34.35	34.53	34.06	34.30	430970
2017-06-23	34.25	34.84	34.00	34.07	2542890
2017-06-26	34.15	35.10	34.15	35.10	492810
2017-06-27	35.15	35.74	35.00	35.25	553110
2017-06-28	35.45	35.77	34.75	35.19	500470
2017-06-29	35.26	35.71	35.23	35.40	593330
2017-06-30	35.44	36.74	35.34	36.61	530660
2017-07-03	36.74	36.74	35.50	35.50	1071430
2017-07-05	35.56	35.83	35.19	35.56	474590
2017-07-06	35.67	35.69	35.16	35.58	776310
2017-07-07	35.72	36.62	35.47	36.16	977850
2017-07-10	36.03	36.23	35.40	35.44	489490
2017-07-11	35.46	35.46	34.97	35.22	480890
2017-07-12	35.39	35.94	35.39	35.89	396210
2017-07-13	36.00	36.48	36.00	36.39	455750
2017-07-14	36.38	36.71	36.31	36.43	336670
2017-07-17	36.50	36.70	36.01	36.35	546200
2017-07-18	35.76	36.45	35.76	36.30	348240
2017-07-19	36.43	36.55	36.29	36.50	169430
2017-07-20	36.50	37.13	36.33	36.96	434330
2017-07-21	36.86	37.42	36.81	37.36	637520
2017-07-24	37.37	37.57	37.19	37.38	511560
2017-07-25	37.38	38.41	36.99	38.20	739210
2017-07-26	38.16	38.73	38.00	38.49	894900
2017-07-27	38.60	38.60	38.19	38.38	1367380
2017-07-28	38.27	38.94	38.19	38.68	506520
2017-07-31	38.72	38.96	38.34	38.86	410690
2017-08-01	38.90	39.89	38.54	39.63	1646100
2017-08-02	39.48	39.89	39.35	39.45	638540
2017-08-03	39.30	39.50	38.99	39.17	525750
2017-08-04	39.08	39.65	39.08	39.36	874200
2017-08-07	39.36	39.67	38.83	39.34	605970
2017-08-08	39.14	39.42	38.71	38.86	844900
2017-08-09	38.92	39.74	38.68	39.14	769280
2017-08-10	37.25	37.81	35.70	36.04	2053500
2017-08-11	35.96	37.56	35.90	37.36	1572610
2017-08-14	37.23	38.25	37.23	37.41	1166620
2017-08-15	37.48	37.71	36.70	37.56	1077720
2017-08-16	37.75	37.90	37.15	37.36	909180
2017-08-17	37.16	37.16	35.66	35.88	1140470
2017-08-18	36.00	36.12	35.30	35.64	761620
2017-08-21	35.69	36.16	35.41	35.84	583170
2017-08-22	35.82	36.75	35.72	36.50	1181210
2017-08-23	36.36	36.37	35.91	36.09	696630
2017-08-24	36.55	36.55	35.77	35.82	703530
2017-08-25	35.89	35.92	35.37	35.55	638140
2017-08-28	35.58	36.23	35.58	36.16	433020
2017-08-29	35.75	36.90	35.75	36.74	701020
2017-08-30	36.63	37.09	36.57	36.98	669590
2017-08-31	37.19	37.37	36.85	37.32	566020
2017-09-01	37.48	37.73	36.50	37.67	524650
2017-09-05	37.48	38.06	37.45	37.73	770010
2017-09-06	38.02	38.20	37.59	37.97	697140
2017-09-07	38.16	38.34	37.99	38.05	510620
2017-09-08	38.05	38.60	38.04	38.34	666710
2017-09-11	38.59	39.32	38.59	39.02	722810
2017-09-12	39.09	39.23	38.68	38.88	676110
2017-09-13	38.70	38.88	38.31	38.61	1269470
2017-09-14	38.47	38.91	38.29	38.33	945860
2017-09-15	38.45	39.10	38.34	38.75	1704860
2017-09-18	38.68	39.21	38.68	38.76	1070940
2017-09-19	38.80	38.83	37.60	37.64	980430
2017-09-20	37.54	38.13	37.45	37.66	591990
2017-09-21	37.64	37.82	37.13	37.23	752250
2017-09-22	37.23	37.91	37.21	37.33	626480
2017-09-25	37.30	37.80	37.30	37.66	764340
2017-09-26	37.79	37.87	37.33	37.40	644780
2017-09-27	37.60	37.60	36.90	37.27	1326080
2017-09-28	37.29	37.39	36.57	36.86	1093740
2017-09-29	36.85	37.65	36.67	37.49	1172980
2017-10-02	37.59	37.65	37.01	37.15	736390
2017-10-03	37.04	37.05	36.69	36.80	820030
2017-10-04	36.87	36.87	36.05	36.50	1068280
2017-10-05	36.40	36.59	35.88	36.26	936350
2017-10-06	36.26	36.54	35.99	36.46	881750
2017-10-09	36.60	36.60	36.33	36.41	512760
2017-10-10	36.43	36.51	36.14	36.34	535900
2017-10-11	36.36	36.47	36.08	36.33	486090
2017-10-12	36.20	36.76	36.20	36.53	882630
2017-10-13	36.53	37.05	36.40	36.86	1122290
2017-10-16	36.86	36.93	36.52	36.78	976560
2017-10-17	36.82	37.08	36.56	36.78	1034060
2017-10-18	37.03	37.14	36.88	36.94	937020
2017-10-19	36.92	37.36	36.85	37.31	1605080
2017-10-20	37.59	38.10	37.41	37.53	2217240
2017-10-23	37.63	38.29	37.63	38.13	2054180
2017-10-24	38.30	38.88	38.27	38.74	3083350
2017-10-25	38.50	38.85	38.24	38.83	3318540
2017-10-26	38.57	39.69	38.57	39.59	2506950
2017-10-27	39.67	39.93	39.29	39.45	2839370
2017-10-30	39.22	39.69	39.20	39.54	1458800
2017-10-31	39.46	39.78	39.20	39.26	1355830
2017-11-01	39.58	40.10	38.61	39.62	2035940
2017-11-02	39.69	39.88	39.13	39.32	2200730
2017-11-03	39.39	39.88	38.52	38.67	1655030
2017-11-06	38.77	38.95	38.06	38.42	1441060
2017-11-07	38.32	38.49	37.83	38.02	1298290
2017-11-08	38.06	38.24	37.83	38.00	1093170
2017-11-09	36.99	37.38	35.33	37.14	4033720
2017-11-10	37.12	37.16	36.57	36.97	1330490
2017-11-13	36.81	37.01	36.53	36.54	1384050
2017-11-14	36.41	36.59	36.10	36.36	1325910
2017-11-15	36.13	36.14	35.50	35.76	1366140
2017-11-16	35.78	35.89	35.52	35.79	1003820
2017-11-17	35.73	35.77	35.35	35.39	536460
2017-11-20	35.33	35.45	34.86	35.27	814220
2017-11-21	35.36	35.86	35.16	35.84	996200
2017-11-22	35.75	35.81	35.39	35.49	657680
2017-11-24	35.57	35.85	35.22	35.41	196650
2017-11-27	35.33	35.48	35.19	35.45	397920
2017-11-28	35.40	35.79	35.19	35.74	589040
2017-11-29	35.74	37.00	35.74	36.76	887380
2017-11-30	36.96	37.50	36.79	37.07	2405140
2017-12-01	36.99	37.93	36.60	37.84	1603440
2017-12-04	37.93	38.55	37.93	38.39	1780120
2017-12-05	38.53	38.53	37.34	37.43	737970
2017-12-06	37.29	37.64	37.07	37.48	496780
2017-12-07	37.39	37.97	37.39	37.83	410220
2017-12-08	37.87	38.31	37.87	38.11	427410
2017-12-11	38.08	38.44	37.89	38.03	508530
2017-12-12	38.04	38.31	37.85	37.97	425180
2017-12-13	38.01	38.19	37.84	37.88	583240
2017-12-14	38.02	38.08	37.53	37.57	357630
2017-12-15	37.80	38.08	37.39	37.77	847200
2017-12-18	37.96	38.40	37.96	38.11	399480
2017-12-19	38.11	38.28	38.00	38.19	468740
2017-12-20	38.14	38.47	38.03	38.33	371920
2017-12-21	38.33	38.46	37.73	37.99	664550
2017-12-22	38.10	38.10	37.65	37.93	260160
2017-12-26	37.95	38.51	37.95	38.06	486760
2017-12-27	38.20	38.27	37.88	37.97	231190
2017-12-28	37.91	38.00	37.67	37.92	257160
2017-12-29	37.97	38.13	37.56	37.79	320920
2018-01-02	37.97	38.24	37.55	37.96	687360
2018-01-03	38.01	38.01	37.50	37.56	361780
2018-01-04	37.74	38.26	37.70	38.00	637880
2018-01-05	38.08	38.08	37.55	37.55	242620
2018-01-08	37.49	37.65	37.20	37.34	436260
2018-01-09	37.44	37.50	37.23	37.49	315450
2018-01-10	37.49	37.62	37.15	37.30	332270
2018-01-11	37.42	37.77	37.34	37.75	365120
2018-01-12	37.87	37.99	37.22	37.34	639740
2018-01-16	37.51	37.52	36.41	36.71	545390
2018-01-17	36.79	37.29	36.76	37.01	577290
2018-01-18	36.95	37.02	36.65	36.75	294320
2018-01-19	36.77	37.23	36.69	37.17	375760
2018-01-22	37.20	37.76	37.20	37.62	1097150
2018-01-23	37.57	38.19	37.52	38.07	833960
2018-01-24	38.11	38.19	37.80	38.04	683880
2018-01-25	38.03	38.12	37.61	37.84	865280
2018-01-26	37.80	38.55	37.80	38.40	658840
2018-01-29	38.25	38.60	37.32	37.43	857110
2018-01-30	37.10	37.26	36.12	37.06	1377320
2018-01-31	37.13	37.40	36.31	36.51	1070920
2018-02-01	36.38	36.91	36.37	36.52	447130
2018-02-02	36.39	36.81	35.85	35.96	1210040
2018-02-05	35.87	36.21	35.11	35.14	1344180
2018-02-06	34.80	35.76	34.80	35.17	1703940
2018-02-07	35.14	35.76	35.12	35.43	1585650
2018-02-08	35.39	36.37	34.90	35.17	1120230
2018-02-09	35.50	35.67	34.52	35.33	1104240
2018-02-12	35.51	35.83	34.87	35.43	569930
2018-02-13	35.18	35.27	34.83	35.20	353180
2018-02-14	34.92	35.67	34.91	35.55	438070
2018-02-15	35.62	35.62	34.83	34.93	486180
2018-02-16	34.76	35.17	34.69	34.95	575700
2018-02-20	34.68	35.60	34.68	35.45	771710
2018-02-21	35.34	35.37	35.07	35.11	726850
2018-02-22	35.29	35.54	34.92	34.92	484140
2018-02-23	35.05	35.46	34.90	35.36	306410
2018-02-26	35.52	35.64	35.12	35.45	251620
2018-02-27	35.46	35.67	34.81	34.84	622280
2018-02-28	34.90	35.11	34.31	34.40	1518280
2018-03-01	34.51	34.64	33.25	33.59	900140
2018-03-02	33.29	33.53	33.01	33.12	1179310
2018-03-05	32.97	33.69	32.63	33.17	1300790
2018-03-06	33.21	33.53	32.83	33.28	549230
2018-03-07	33.04	33.09	32.76	32.91	813420
2018-03-08	33.03	33.15	32.71	32.85	712960
2018-03-09	33.01	34.25	32.88	34.14	953060
2018-03-12	34.23	34.23	33.40	33.70	891260
2018-03-13	33.88	34.48	33.55	34.07	857940
2018-03-14	34.17	34.50	33.96	34.04	488690
2018-03-15	34.17	34.25	33.95	34.06	400360
2018-03-16	34.39	34.51	34.06	34.40	1005140
2018-03-19	34.25	34.45	33.91	34.39	576740
2018-03-20	34.44	34.58	34.08	34.14	617820
2018-03-21	34.23	34.33	33.90	34.21	274400
2018-03-22	33.97	34.40	33.61	34.00	1286610
2018-03-23	34.08	34.55	33.61	33.80	764120
2018-03-26	34.17	34.50	34.00	34.36	908690
2018-03-27	34.50	34.56	33.78	34.16	717180
2018-03-28	34.18	34.81	34.18	34.28	506740
2018-03-29	34.32	35.04	34.31	34.51	678940
2018-04-02	34.36	34.68	33.78	34.19	622750
2018-04-03	34.28	35.35	34.19	34.95	905590
2018-04-04	34.58	35.65	34.36	34.94	758620
2018-04-05	35.12	35.94	34.75	35.79	768710
2018-04-06	35.44	35.44	34.10	34.58	893570
2018-04-09	34.92	35.16	34.36	34.39	710290
2018-04-10	34.82	34.82	34.19	34.29	481170
2018-04-11	34.16	34.50	34.13	34.38	460640
2018-04-12	34.53	34.76	34.02	34.14	694130
2018-04-13	34.18	34.90	34.11	34.84	672700
2018-04-16	34.89	35.69	34.66	35.12	616920
2018-04-17	35.22	35.22	34.72	34.95	514290
2018-04-18	34.91	35.55	34.69	34.99	741250
2018-04-19	34.95	34.95	34.43	34.47	394510
2018-04-20	34.50	34.50	33.99	33.99	460480
2018-04-23	34.05	34.51	34.00	34.39	384340
2018-04-24	34.47	34.56	33.80	34.15	295850
2018-04-25	34.05	34.59	34.00	34.56	577700
2018-04-26	34.78	34.78	33.92	34.16	395720
2018-04-27	34.42	34.42	33.91	34.40	335060
2018-04-30	34.44	34.44	33.60	33.75	471720
2018-05-01	33.74	33.76	33.43	33.62	398270
2018-05-02	33.59	33.98	33.39	33.61	400590
2018-05-03	33.51	33.60	32.80	33.32	360880
2018-05-04	33.14	33.75	32.66	33.18	514760
2018-05-07	33.19	33.44	32.92	33.21	446530
2018-05-08	33.61	33.74	33.24	33.57	667780
2018-05-09	33.62	34.04	33.60	33.69	761680
2018-05-10	33.81	34.40	33.63	34.09	610240
2018-05-11	34.13	34.40	34.02	34.28	537220
2018-05-14	34.28	34.49	34.10	34.39	673870
2018-05-15	34.31	35.90	34.09	35.59	1164690
2018-05-16	35.60	35.65	35.00	35.44	1039160
2018-05-17	35.55	35.67	35.35	35.40	879970
2018-05-18	35.36	35.67	34.89	35.57	427770
2018-05-21	35.73	35.73	35.37	35.56	626340
2018-05-22	35.60	35.66	35.20	35.30	398260
2018-05-23	35.15	35.76	35.08	35.55	510900
2018-05-24	35.46	35.65	35.45	35.55	620750
2018-05-25	35.59	35.66	35.44	35.59	598630
2018-05-29	35.43	35.57	34.86	35.32	1145740
2018-05-30	35.52	35.91	34.91	35.66	771390
2018-05-31	35.63	35.63	31.74	32.29	4324480
2018-06-01	32.50	34.27	32.32	34.20	2318860
2018-06-04	34.11	34.11	33.26	33.53	1455100
2018-06-05	33.32	33.94	33.05	33.83	1376200
2018-06-06	33.80	34.08	33.39	33.87	1361520
2018-06-07	33.81	34.40	33.35	34.33	855150
2018-06-08	34.21	34.72	33.95	34.67	1188980
2018-06-11	34.73	35.19	34.51	35.13	879790
2018-06-12	35.09	35.39	35.02	35.30	644260
2018-06-13	35.18	35.41	34.68	34.75	950650
2018-06-14	34.76	35.26	34.57	35.21	930280
2018-06-15	35.17	36.12	34.95	36.12	1238120
2018-06-18	35.78	36.28	35.78	35.80	941840
2018-06-19	35.52	36.10	35.28	36.03	1190280
2018-06-20	36.10	36.43	35.83	36.13	948900
2018-06-21	36.23	36.35	35.81	36.24	788370
2018-06-22	36.20	36.59	36.07	36.25	1929710
2018-06-25	36.04	36.39	35.46	35.64	946580
2018-06-26	35.69	35.86	35.25	35.53	1132100
2018-06-27	35.67	35.78	35.30	35.57	874810
2018-06-28	35.57	35.79	35.21	35.57	824240
2018-06-29	35.60	35.94	35.47	35.62	1076360
2018-07-02	35.39	36.22	35.08	36.10	1092570
2018-07-03	36.16	36.88	36.10	36.54	525410
2018-07-05	36.70	37.07	36.15	36.88	877810
2018-07-06	36.90	37.24	36.80	36.92	465830
2018-07-09	36.90	37.48	36.90	37.41	383440
2018-07-10	37.38	37.51	36.94	37.24	299230
2018-07-11	37.15	37.58	37.03	37.58	412370
2018-07-12	37.74	37.77	37.26	37.64	566420
2018-07-13	37.83	38.20	37.59	37.88	467740
2018-07-16	37.88	38.01	36.90	37.06	389690
2018-07-17	36.98	37.04	36.33	36.59	407720
2018-07-18	36.55	37.02	36.53	36.56	493150
2018-07-19	36.56	37.45	36.01	37.26	305770
2018-07-20	37.04	37.49	36.97	37.19	404820
2018-07-23	37.20	37.86	37.19	37.38	370910
2018-07-24	37.57	37.99	36.66	36.81	272740
2018-07-25	36.89	37.39	36.20	37.22	228020
2018-07-26	37.01	37.82	37.01	37.80	170610
2018-07-27	37.74	37.92	37.11	37.33	189010
2018-07-30	37.76	37.76	36.95	37.12	410030
2018-07-31	37.33	37.85	37.33	37.71	356660
2018-08-01	37.70	37.71	37.03	37.35	339160
2018-08-02	37.12	38.25	37.12	38.07	238460
2018-08-03	38.04	38.48	37.64	38.18	253820
2018-08-06	38.19	38.66	37.33	37.75	349540
2018-08-07	37.88	38.46	37.84	38.10	337060
2018-08-08	38.24	38.24	37.75	38.00	373060
2018-08-09	36.32	37.26	35.99	36.43	824140
2018-08-10	36.22	37.01	35.76	36.88	667200
2018-08-13	36.76	37.24	36.40	36.88	569190
2018-08-14	36.75	37.97	36.63	37.92	552940
2018-08-15	37.81	38.11	37.71	37.82	655740
2018-08-16	37.90	38.37	37.75	37.96	739320
2018-08-17	37.85	38.32	37.82	38.15	429780
2018-08-20	38.11	38.40	37.93	38.35	897480
2018-08-21	38.30	38.50	37.90	38.10	472500
2018-08-22	37.89	38.23	37.55	37.57	401650
2018-08-23	37.38	38.05	37.38	38.05	469500
2018-08-24	38.02	38.51	37.68	37.70	295340
2018-08-27	37.80	38.31	37.52	37.79	357190
2018-08-28	37.79	38.36	37.48	38.03	410520
2018-08-29	38.01	38.26	37.75	37.75	348130
2018-08-30	37.76	38.00	37.22	37.43	240650
2018-08-31	37.30	37.66	37.08	37.49	638660
2018-09-04	37.47	37.47	36.51	36.70	357240
2018-09-05	36.60	37.07	36.55	36.58	513520
2018-09-06	36.46	36.63	35.94	35.94	441920
2018-09-07	35.71	36.28	35.71	36.01	357940
2018-09-10	36.05	36.40	35.95	36.14	608310
2018-09-11	36.08	36.22	35.50	35.78	525510
2018-09-12	35.78	35.91	35.53	35.68	384720
2018-09-13	35.83	35.83	34.90	35.57	477540
2018-09-14	35.62	36.14	35.62	36.05	425800
2018-09-17	35.94	36.10	35.35	35.52	416060
2018-09-18	35.51	35.78	35.05	35.56	508370
2018-09-19	35.49	35.96	35.31	35.55	483950
2018-09-20	35.58	35.96	35.44	35.80	460110
2018-09-21	35.82	35.82	35.00	35.00	850350
2018-09-24	34.99	35.02	34.70	34.91	600160
2018-09-25	34.95	34.99	34.65	34.97	516760
2018-09-26	34.93	35.14	34.61	34.63	635140
2018-09-27	34.72	35.13	34.26	35.05	547970
2018-09-28	34.96	35.72	34.96	35.67	540380
2018-10-01	35.88	36.02	35.22	35.30	240770
2018-10-02	35.32	35.63	35.17	35.28	365760
2018-10-03	35.34	35.70	35.34	35.37	139570
2018-10-04	35.39	35.62	34.80	35.06	191920
2018-10-05	35.12	35.12	34.07	34.83	343030
2018-10-08	34.82	34.98	34.57	34.90	256090
2018-10-09	34.89	34.89	34.41	34.60	262370
2018-10-10	34.48	34.48	33.66	33.71	370780
2018-10-11	33.57	33.98	33.00	33.22	376530
2018-10-12	33.68	33.75	32.88	32.97	285450
2018-10-15	32.91	33.60	32.91	33.54	339600
2018-10-16	33.39	33.97	33.39	33.71	601960
2018-10-17	33.63	33.63	33.04	33.36	206170
2018-10-18	33.37	33.37	32.54	32.89	340450
2018-10-19	33.75	33.75	32.67	32.83	189240
2018-10-22	33.08	33.08	32.38	32.49	399330
2018-10-23	32.17	32.41	31.60	32.15	564350
2018-10-24	32.11	32.49	31.85	31.88	317600
2018-10-25	32.01	32.57	32.01	32.40	254430
2018-10-26	31.99	32.29	31.70	32.02	357920
2018-10-29	32.34	32.53	31.70	31.89	412470
2018-10-30	31.82	32.55	31.82	32.39	156720
2018-10-31	32.65	33.40	32.53	32.65	288490
2018-11-01	32.76	34.05	32.76	32.94	316000
2018-11-02	32.96	33.38	32.73	32.80	269820
2018-11-05	32.42	33.34	32.40	32.89	359030
2018-11-06	32.89	33.78	32.89	33.10	323890
2018-11-07	35.35	35.35	33.10	33.60	366170
2018-11-08	34.77	34.77	33.86	34.10	767020
2018-11-09	33.62	33.96	33.34	33.55	451380
2018-11-12	33.61	34.25	33.39	33.96	429130
2018-11-13	34.04	34.56	33.83	34.27	718680
2018-11-14	34.45	34.45	33.43	33.91	746870
2018-11-15	33.73	34.50	33.67	34.10	561970
2018-11-16	33.52	33.98	33.52	33.80	652620
2018-11-19	33.87	34.12	33.45	33.96	542330
2018-11-20	33.75	34.49	33.37	34.38	697600
2018-11-21	34.50	35.30	33.68	35.02	666490
2018-11-23	34.68	35.61	34.66	34.88	285130
2018-11-26	35.24	35.67	34.74	35.04	589470
2018-11-27	35.00	35.16	34.60	34.68	502400
2018-11-28	34.96	34.96	34.52	34.84	1080410
2018-11-29	34.95	35.59	34.78	34.87	773970
2018-11-30	34.97	35.36	34.31	34.65	2330440
2018-12-03	35.11	35.54	34.54	34.96	653280
2018-12-04	34.80	34.80	33.71	34.01	497600
2018-12-06	33.04	34.64	33.02	34.57	684080
2018-12-07	34.68	35.01	33.54	34.01	448510
2018-12-10	34.05	34.92	33.53	34.79	624370
2018-12-11	35.00	35.03	34.41	34.65	736500
2018-12-12	35.13	35.30	34.67	34.91	312190
2018-12-13	35.06	35.32	34.56	35.19	514840
2018-12-14	34.78	35.23	34.00	34.45	596480
2018-12-17	34.37	35.14	33.85	34.26	696610
2018-12-18	34.52	35.10	33.83	33.83	576120
2018-12-19	33.88	34.91	33.28	34.00	428990
2018-12-20	33.73	34.47	32.81	33.44	572680
2018-12-21	33.51	33.62	32.77	32.80	566630
2018-12-24	32.60	34.02	32.04	32.22	202210
2018-12-26	32.19	33.23	32.12	33.12	413480
2018-12-27	32.80	33.03	32.23	32.93	331900
2018-12-28	32.98	33.35	31.95	32.88	766610
2018-12-31	33.07	33.18	32.38	32.81	672040
2019-01-02	32.64	33.67	32.50	32.88	501350
2019-01-03	32.79	32.89	32.22	32.55	543060
2019-01-04	32.68	33.75	32.68	33.62	445340
2019-01-07	33.54	34.20	33.51	34.06	352570
2019-01-08	34.24	34.61	33.57	33.90	447320
2019-01-09	34.09	34.60	33.85	34.55	429480
2019-01-10	34.58	34.58	34.03	34.17	424820
2019-01-11	34.02	34.56	33.90	34.56	351300
2019-01-14	34.36	34.75	34.17	34.24	299780
2019-01-15	34.34	34.76	34.11	34.69	371920
2019-01-16	34.63	34.91	34.26	34.54	429890
2019-01-17	34.42	34.92	34.20	34.64	371290
2019-01-18	34.79	35.98	34.67	35.68	371950
2019-01-22	35.51	35.71	34.40	34.84	372440
2019-01-23	34.98	35.18	34.54	34.65	381060
2019-01-24	34.62	34.70	34.23	34.49	302440
2019-01-25	34.82	35.23	34.80	35.18	245740
2019-01-28	34.91	35.85	34.91	35.63	303550
2019-01-29	35.62	36.11	35.38	35.97	295130
2019-01-30	36.03	36.07	35.34	36.04	268710
2019-01-31	35.84	36.27	35.44	36.27	267370
2019-02-01	36.32	36.50	35.85	36.38	324500
2019-02-04	36.31	36.49	36.03	36.24	139530
2019-02-05	36.24	36.66	36.02	36.17	573720
2019-02-06	36.09	36.96	36.09	36.35	423650
2019-02-07	36.66	38.08	36.06	38.03	782010
2019-02-08	37.71	38.80	36.88	37.00	450970
2019-02-11	37.20	37.26	36.95	37.19	324710
2019-02-12	37.40	37.64	37.21	37.30	310360
2019-02-13	37.33	37.57	37.15	37.22	310970
2019-02-14	37.00	37.98	37.00	37.84	415910
2019-02-15	37.95	38.39	37.54	37.64	609940
2019-02-19	37.72	38.20	37.49	37.75	472420
2019-02-20	37.55	38.08	37.37	38.08	324010
2019-02-21	38.04	38.68	37.75	38.42	332520
2019-02-22	38.52	38.52	37.32	37.70	377710
2019-02-25	37.87	38.24	37.29	37.50	328900
2019-02-26	37.47	37.79	37.00	37.64	362930
2019-02-27	37.51	38.30	37.51	37.83	337240
2019-02-28	37.79	38.57	37.60	38.46	616000
2019-03-01	38.54	38.77	37.94	38.12	411790
2019-03-04	38.15	38.32	37.03	37.08	448530
2019-03-05	37.16	38.17	36.71	36.87	563850
2019-03-06	36.84	37.25	36.63	36.94	231130
2019-03-07	36.79	37.17	36.58	36.70	313560
2019-03-08	36.47	36.87	36.38	36.58	383180
2019-03-11	36.64	37.62	36.64	37.61	382000
2019-03-12	37.58	37.86	37.16	37.24	435170
2019-03-13	37.42	37.93	37.42	37.74	266340
2019-03-14	37.65	37.74	37.30	37.63	607370
2019-03-15	37.70	37.97	37.41	37.91	464970
2019-03-18	37.90	38.50	37.32	38.20	314920
2019-03-19	38.35	38.35	37.55	37.70	369410
2019-03-20	37.54	37.55	36.86	36.86	457180
2019-03-21	36.82	37.35	36.82	36.96	662810
2019-03-22	36.83	36.83	35.56	35.90	304060
2019-03-25	35.92	36.53	35.75	35.75	342430
2019-03-26	35.91	36.31	35.78	36.11	360990
2019-03-27	36.19	36.81	36.02	36.54	256890
2019-03-28	36.55	37.70	36.26	36.95	499630
2019-03-29	37.10	37.79	36.79	37.15	642970
2019-04-01	37.33	37.82	37.20	37.70	213460
2019-04-02	37.68	37.82	36.87	36.97	295030
2019-04-03	37.12	37.30	36.47	37.01	274080
2019-04-04	37.07	37.48	36.73	37.20	359330
2019-04-05	37.20	37.59	37.08	37.11	227510
2019-04-08	36.91	37.23	36.26	36.91	393200
2019-04-09	36.74	37.04	36.55	37.02	300190
2019-04-10	36.97	37.21	36.47	37.05	239850
2019-04-11	37.00	37.69	36.79	37.52	326480
2019-04-12	37.72	38.40	37.36	37.73	251490
2019-04-15	37.79	37.90	36.82	37.09	329850
2019-04-16	37.21	37.38	36.83	36.90	219200
2019-04-17	37.07	37.55	36.85	36.98	247420
2019-04-18	37.06	37.33	36.80	36.80	165990
2019-04-22	36.75	37.15	36.61	36.63	242530
2019-04-23	36.66	37.45	36.66	37.42	336100
2019-04-24	37.35	38.09	37.35	37.88	420020
2019-04-25	37.78	38.09	37.26	37.29	323440
2019-04-26	37.35	37.83	37.13	37.81	246450
2019-04-29	37.82	38.27	37.61	37.80	356810
2019-04-30	37.65	37.65	36.89	37.32	387220
2019-05-01	37.42	37.61	37.02	37.30	298830
2019-05-02	37.37	38.16	37.31	38.16	416250
2019-05-03	38.27	39.30	37.86	38.55	437360
2019-05-06	38.28	39.10	37.98	38.90	770310
2019-05-07	38.90	39.44	38.37	38.62	648360
2019-05-08	38.60	39.20	38.35	38.63	315970
2019-05-09	38.45	38.77	38.22	38.63	469530
2019-05-10	38.77	39.28	38.37	39.24	442280
2019-05-13	38.68	39.30	38.59	38.79	350000
2019-05-14	38.72	39.49	38.56	39.13	483910
2019-05-15	38.95	39.93	38.95	39.38	608660
2019-05-16	39.60	40.39	39.60	40.25	729970
2019-05-17	39.97	39.99	37.96	38.16	566250
2019-05-20	38.00	38.69	37.62	38.40	322710
2019-05-21	38.59	39.76	38.59	39.21	705130
2019-05-22	39.12	39.12	38.55	38.84	555130
2019-05-23	38.62	38.85	38.20	38.78	629960
2019-05-24	38.99	39.08	38.66	38.93	666400
2019-05-28	39.00	39.95	38.42	38.95	1470830
2019-05-29	38.79	38.99	38.25	38.65	728690
2019-05-30	38.64	39.34	37.65	37.84	1142740
2019-05-31	37.49	37.74	36.35	36.82	1055120
2019-06-03	36.97	37.97	36.80	37.82	609150
2019-06-04	38.00	38.73	37.93	38.66	1228370
2019-06-05	38.95	39.46	38.38	38.90	1320750
2019-06-06	38.98	39.19	38.57	38.96	515300
2019-06-07	39.09	39.45	38.72	39.27	529170
2019-06-10	39.27	39.76	39.22	39.43	604530
2019-06-11	39.58	39.61	38.95	39.13	622970
2019-06-12	38.73	39.05	38.15	38.23	905360
2019-06-13	38.39	38.79	38.08	38.77	997160
2019-06-14	38.63	39.24	38.48	38.91	535010
2019-06-17	38.87	39.15	38.15	38.15	484600
2019-06-18	38.42	39.37	38.40	38.51	728590
2019-06-19	38.71	38.71	38.15	38.16	672420
2019-06-20	38.48	38.55	37.90	38.03	597410
2019-06-21	37.95	38.34	37.90	38.07	757740
2019-06-24	38.13	38.25	37.69	37.88	653080
2019-06-25	37.69	38.08	37.60	37.85	560150
2019-06-26	37.86	38.00	37.49	37.69	554850
2019-06-27	37.66	37.98	37.48	37.63	412130
2019-06-28	37.78	38.17	37.75	37.86	1421710
2019-07-01	38.22	38.49	37.59	37.81	385210
2019-07-02	37.97	37.97	37.01	37.39	691180
2019-07-03	37.55	38.06	37.55	37.85	244830
2019-07-05	37.69	37.86	37.40	37.67	502910
2019-07-08	37.48	37.97	37.30	37.71	422380
2019-07-09	37.54	37.75	37.16	37.33	559300
2019-07-10	37.34	37.70	37.13	37.22	662470
2019-07-11	37.26	37.75	37.00	37.67	318680
2019-07-12	37.61	38.17	37.43	37.93	375240
2019-07-15	37.96	38.21	37.61	38.02	289080
2019-07-16	37.97	38.59	37.91	38.07	373520
2019-07-17	37.97	37.97	37.09	37.42	371250
2019-07-18	37.43	37.93	37.22	37.90	405310
2019-07-19	37.93	38.07	37.55	37.62	264090
2019-07-22	37.50	38.17	37.50	37.73	297080
2019-07-23	37.90	38.08	37.65	37.97	222590
2019-07-24	37.93	38.35	37.93	38.17	285120
2019-07-25	38.19	38.25	37.80	37.86	357520
2019-07-26	37.96	38.78	37.96	38.69	359130
2019-07-29	38.69	38.90	38.15	38.38	512380
2019-07-30	38.25	38.80	38.12	38.67	420930
2019-07-31	38.66	39.05	37.72	38.70	574550
2019-08-01	38.46	38.85	37.36	37.65	337820
2019-08-02	37.54	37.76	36.55	36.69	662620
2019-08-05	36.29	36.45	35.53	35.94	531560
2019-08-06	36.03	36.05	35.30	35.90	852020
2019-08-07	35.54	36.18	34.58	35.79	894830
2019-08-08	35.79	36.26	34.81	35.80	829230
2019-08-09	35.66	36.30	35.47	35.98	549680
2019-08-12	35.65	35.94	35.04	35.18	549690
2019-08-13	35.14	35.96	35.14	35.31	578430
2019-08-14	34.91	35.43	34.62	34.88	618440
2019-08-15	35.10	35.22	34.40	34.73	514260
2019-08-16	34.95	35.13	34.09	34.94	506290
2019-08-19	35.24	35.56	35.00	35.22	486280
2019-08-20	35.25	35.25	34.42	34.54	453170
2019-08-21	34.71	34.84	34.42	34.70	420560
2019-08-22	34.70	34.83	34.14	34.32	512540
2019-08-23	34.26	34.32	33.93	34.04	430490
2019-08-26	34.26	34.33	33.64	34.02	596220
2019-08-27	34.32	34.37	34.08	34.31	772440
2019-08-28	34.24	35.03	34.13	34.86	741830
2019-08-29	34.85	35.17	34.54	34.60	441750
2019-08-30	34.82	35.20	34.63	35.16	627150
2019-09-03	35.00	35.30	34.57	35.20	852320
2019-09-04	35.30	35.41	34.88	35.11	554190
2019-09-05	35.60	35.77	35.29	35.75	621350
2019-09-06	35.82	35.91	35.20	35.59	568810
2019-09-09	35.59	36.46	35.54	35.97	688220
2019-09-10	36.04	36.67	35.84	36.58	369370
2019-09-11	36.53	37.68	36.50	37.24	464100
2019-09-12	37.30	37.80	37.08	37.80	363500
2019-09-13	37.81	38.30	37.81	37.98	378180
2019-09-16	38.18	39.00	38.06	38.56	635290
2019-09-17	38.52	39.05	38.30	38.73	666830
2019-09-18	38.61	39.75	38.61	39.52	829260
2019-09-19	39.63	39.75	39.42	39.46	666680
2019-09-20	39.64	39.87	38.75	38.91	1132730
2019-09-23	38.92	39.08	38.54	38.55	486220
2019-09-24	38.62	38.71	38.04	38.25	744180
2019-09-25	38.30	39.36	38.27	39.22	736500
2019-09-26	39.14	39.48	38.80	39.25	654280
2019-09-27	39.31	39.50	38.94	39.29	402650
2019-09-30	39.38	39.38	38.63	39.00	360740
2019-10-01	39.06	39.47	38.24	38.24	369310
2019-10-02	38.12	38.46	37.64	37.68	363770
2019-10-03	37.63	37.82	37.15	37.58	460150
2019-10-04	37.72	37.94	37.53	37.93	290510
2019-10-07	37.84	37.85	37.55	37.61	283190
2019-10-08	37.50	37.53	36.97	37.15	461580
2019-10-09	37.31	37.45	36.76	37.10	423470
2019-10-10	37.08	37.64	37.08	37.45	303200
2019-10-11	37.65	38.64	37.65	38.64	411600
2019-10-14	38.53	38.53	37.80	38.08	184070
2019-10-15	38.15	38.51	37.86	38.43	263920
2019-10-16	38.35	39.27	38.29	39.06	523500
2019-10-17	39.20	39.80	39.20	39.49	295370
2019-10-18	39.43	39.81	39.43	39.79	269100
2019-10-21	39.96	40.20	39.72	39.99	370340
2019-10-22	40.07	40.24	39.58	39.70	553790
2019-10-23	39.66	41.36	39.66	41.23	833870
2019-10-24	41.49	41.90	41.11	41.90	651220
2019-10-25	41.84	41.99	41.01	41.16	443970
2019-10-28	41.22	41.23	40.55	40.67	326080
2019-10-29	40.54	41.26	40.40	40.93	376560
2019-10-30	40.97	41.08	40.42	40.82	323830
2019-10-31	40.78	41.31	40.10	40.50	263450
2019-11-01	40.72	41.24	40.55	41.23	281200
2019-11-04	41.39	41.80	41.27	41.65	357340
2019-11-05	41.78	42.46	41.70	42.21	447410
2019-11-06	42.25	42.65	41.78	42.45	568930
2019-11-07	39.30	41.48	38.15	39.25	907380
2019-11-08	38.94	39.20	38.38	38.71	462490
2019-11-11	38.37	38.65	38.25	38.64	381490
2019-11-12	38.51	38.51	37.55	37.87	617720
2019-11-13	37.65	37.94	37.54	37.65	483070
2019-11-14	37.44	37.57	37.02	37.41	404840
2019-11-15	37.47	37.47	37.00	37.00	399170
2019-11-18	36.92	37.02	36.60	36.84	448320
2019-11-19	36.68	36.70	36.25	36.32	584980
2019-11-20	36.30	36.69	36.05	36.40	614860
2019-11-21	36.55	36.55	36.24	36.24	445360
2019-11-22	36.18	36.30	36.05	36.05	347300
2019-11-25	36.03	36.65	36.03	36.45	610480
2019-11-26	36.25	36.76	36.00	36.44	1098090
2019-11-27	36.45	36.68	36.35	36.53	243290
2019-11-29	36.40	36.79	36.22	36.22	210080
2019-12-02	36.34	36.34	35.86	35.86	387340
2019-12-03	35.78	35.80	35.44	35.49	525150
2019-12-04	35.43	35.80	35.26	35.28	425710
2019-12-05	35.44	35.88	35.43	35.56	680060
2019-12-06	35.81	36.13	35.55	35.90	415180
2019-12-09	35.90	36.14	35.73	35.78	347090
2019-12-10	35.76	35.95	35.51	35.85	402910
2019-12-11	35.88	35.93	35.60	35.62	392060
2019-12-12	35.70	35.90	35.27	35.39	528420
2019-12-13	35.41	36.03	35.19	35.99	594640
2019-12-16	36.38	37.65	36.12	37.31	1012470
2019-12-17	37.41	37.62	36.99	37.02	427020
2019-12-18	36.90	37.33	36.75	37.12	417280
2019-12-19	37.10	37.21	36.77	37.11	341800
2019-12-20	37.27	37.76	37.27	37.58	472090
2019-12-23	37.72	37.72	36.89	36.96	382640
2019-12-24	37.46	37.46	36.84	37.22	119460
2019-12-26	37.24	37.52	37.08	37.39	172820
2019-12-27	37.49	37.62	37.11	37.19	336930
2019-12-30	37.30	37.76	37.17	37.39	254220
2019-12-31	37.39	37.89	37.30	37.58	313920
2020-01-02	37.81	38.30	37.50	38.22	527640
2020-01-03	37.86	38.49	37.86	38.37	280510
2020-01-06	38.05	38.79	37.91	38.65	449670
2020-01-07	38.40	38.69	37.93	37.98	518310
2020-01-08	38.01	38.20	37.56	37.88	343090
2020-01-09	37.93	38.28	37.76	38.00	326830
2020-01-10	38.01	38.47	37.65	37.72	320370
2020-01-13	37.75	38.20	37.62	38.13	273350
2020-01-14	38.02	38.13	37.55	38.10	373320
2020-01-15	38.09	38.48	37.86	38.10	353750
2020-01-16	38.29	38.55	38.03	38.49	267070
2020-01-17	38.56	38.58	37.92	38.07	310610
2020-01-21	38.00	38.16	37.61	38.12	385280
2020-01-22	38.22	38.25	37.47	37.56	295830
2020-01-23	37.43	37.68	37.23	37.38	367710
2020-01-24	37.47	37.60	36.74	37.13	413110
2020-01-27	36.75	37.34	36.17	37.22	429630
2020-01-28	37.31	37.84	37.12	37.14	273270
2020-01-29	37.23	37.53	36.93	37.15	321730
2020-01-30	36.99	37.39	36.74	37.09	436750
2020-01-31	36.99	37.37	36.68	37.13	613920
2020-02-03	37.27	37.80	36.39	36.41	701710
2020-02-04	36.67	37.65	36.33	37.33	340850
2020-02-05	37.49	37.89	36.80	36.80	462480
2020-02-06	35.40	36.21	33.34	34.80	1705630
2020-02-07	34.81	34.84	34.14	34.76	944910
2020-02-10	34.65	34.65	33.92	34.07	637490
2020-02-11	34.11	35.13	34.11	34.82	560860
2020-02-12	34.87	35.04	34.36	34.37	400010
2020-02-13	34.14	34.82	34.14	34.69	409310
2020-02-14	34.69	34.69	34.18	34.63	347440
2020-02-18	34.70	34.84	34.34	34.79	331670
2020-02-19	34.85	34.93	34.52	34.52	209950
2020-02-20	34.50	34.76	34.11	34.30	370890
2020-02-21	34.10	34.44	34.01	34.28	362710
2020-02-24	34.00	34.48	33.95	34.35	458290
2020-02-25	34.54	34.69	33.79	33.84	638280
2020-02-26	33.98	34.15	33.25	33.26	498630
2020-02-27	32.97	32.99	30.00	30.02	2088610
2020-02-28	29.58	32.86	29.58	32.25	1730810
2020-03-02	32.88	33.79	32.53	33.50	835470
2020-03-03	33.55	33.64	32.71	32.80	438260
2020-03-04	33.17	33.87	32.52	33.53	478090
2020-03-05	32.86	33.16	31.81	32.19	575400
2020-03-06	31.29	32.60	31.29	32.42	584370
2020-03-09	30.82	31.79	30.56	31.06	446580
2020-03-10	31.70	31.89	30.83	31.65	644240
2020-03-11	31.04	31.68	29.71	29.72	906940
2020-03-12	28.31	28.31	26.03	26.71	1399850
2020-03-13	27.75	30.78	27.36	30.78	883850
2020-03-16	29.24	30.28	27.41	27.45	1322730
2020-03-17	28.00	28.58	27.24	28.39	1080560
2020-03-18	26.83	27.81	23.52	27.59	1173750
2020-03-19	27.47	28.03	25.50	27.78	838400
2020-03-20	27.94	28.61	24.00	24.16	1031790
2020-03-23	24.22	24.69	22.23	24.60	910980
2020-03-24	25.73	27.69	25.73	27.46	900890
2020-03-25	27.78	28.65	26.47	28.27	654450
2020-03-26	28.21	28.95	27.10	28.30	828740
2020-03-27	27.20	29.25	27.20	28.82	343080
2020-03-30	28.97	29.74	28.63	29.60	484400
2020-03-31	29.50	29.93	28.55	29.06	800790
2020-04-01	28.18	28.30	26.70	27.00	536400
2020-04-02	26.71	27.36	25.86	26.33	683730
2020-04-03	26.19	26.33	25.05	25.10	562240
2020-04-06	25.97	26.80	25.33	26.21	884590
2020-04-07	26.61	27.75	26.19	26.40	694780
2020-04-08	26.79	26.79	26.00	26.19	533190
2020-04-09	26.50	27.90	26.50	27.78	553910
2020-04-13	27.82	27.82	26.50	26.73	366560
2020-04-14	26.99	28.01	25.65	26.01	579990
2020-04-15	25.80	26.54	24.95	26.21	797700
2020-04-16	26.20	27.07	25.18	26.79	681970
2020-04-17	27.55	28.07	27.12	27.53	787860
2020-04-20	27.27	27.27	25.81	26.03	604260
2020-04-21	25.58	26.39	25.19	25.92	554240
2020-04-22	26.16	26.39	25.20	25.46	473440
2020-04-23	26.13	26.36	25.47	25.70	555450
2020-04-24	25.75	26.24	25.01	25.25	740410
2020-04-27	25.42	27.79	25.42	27.52	825560
2020-04-28	27.92	28.77	27.71	27.79	699210
2020-04-29	28.59	29.48	28.42	28.58	658070
2020-04-30	28.41	28.45	27.75	28.01	488190
2020-05-01	27.52	27.52	26.51	27.05	472600
2020-05-04	27.01	27.76	27.01	27.62	625580
2020-05-05	27.57	28.57	27.57	27.91	633730
2020-05-06	27.63	28.33	27.38	28.00	683010
2020-05-07	28.20	28.73	28.06	28.37	589200
2020-05-08	28.75	30.18	28.75	30.13	516550
2020-05-11	29.61	30.19	29.39	29.47	620640
2020-05-12	29.32	29.97	29.10	29.33	597140
2020-05-13	28.89	29.44	28.06	28.57	533910
2020-05-14	28.36	29.27	27.72	29.02	384960
2020-05-15	29.00	29.68	28.63	28.96	576900
2020-05-18	29.39	30.31	29.39	29.83	553830
2020-05-19	29.72	30.16	29.37	29.48	619890
2020-05-20	29.86	30.06	29.73	29.97	591470
2020-05-21	30.07	30.36	29.66	30.28	606170
2020-05-22	30.40	31.11	30.20	30.72	569940
2020-05-26	31.48	32.66	31.35	31.72	632270
2020-05-27	32.29	32.94	32.14	32.90	975840
2020-05-28	33.50	35.11	32.88	33.05	1183560
2020-05-29	32.67	32.71	31.98	32.25	1241940
2020-06-01	32.37	32.82	32.21	32.37	806290
2020-06-02	32.89	32.98	32.09	32.32	773810
2020-06-03	32.54	33.02	31.59	31.86	1061430
2020-06-04	31.83	33.17	31.83	32.99	694420
2020-06-05	33.87	34.80	33.86	34.71	532120
2020-06-08	34.76	34.76	33.51	33.94	910470
2020-06-09	33.66	34.25	33.09	34.01	594320
2020-06-10	34.18	34.18	32.72	32.73	460590
2020-06-11	31.59	31.97	31.00	31.02	462700
2020-06-12	31.65	31.97	30.86	31.49	506270
2020-06-15	30.89	31.30	30.64	31.06	1007530
2020-06-16	31.73	31.80	31.28	31.31	943110
2020-06-17	31.49	32.20	31.49	31.57	669130
2020-06-18	31.44	31.61	30.85	31.17	459390
2020-06-19	31.37	31.37	30.21	31.00	578200
2020-06-22	30.95	30.95	30.32	30.36	382550
2020-06-23	30.79	31.07	30.36	30.45	356910
2020-06-24	30.35	30.35	29.16	29.43	366100
2020-06-25	29.43	29.43	28.76	29.19	316960
2020-06-26	29.16	29.62	28.90	29.54	807720
2020-06-29	29.90	30.26	29.64	30.19	283070
2020-06-30	29.92	30.36	29.89	30.22	343980
2020-07-01	30.22	30.49	28.00	29.59	688200
2020-07-02	30.19	30.28	29.65	30.03	425210
2020-07-06	30.41	31.46	29.97	30.54	707870
2020-07-07	30.10	30.38	29.16	29.30	474360
2020-07-08	29.30	30.06	29.17	29.90	499940
2020-07-09	29.68	29.68	29.04	29.15	267210
2020-07-10	29.07	29.48	29.00	29.36	212310
2020-07-13	29.50	30.11	29.12	29.52	226920
2020-07-14	29.30	30.52	29.30	30.34	536420
2020-07-15	30.66	31.35	30.50	30.96	312090
2020-07-16	30.74	31.40	30.74	31.22	307390
2020-07-17	31.26	31.73	31.15	31.46	312000
2020-07-20	31.22	31.56	30.92	31.17	297620
2020-07-21	31.35	32.66	31.12	31.19	345320
2020-07-22	30.96	31.71	30.96	31.47	249970
2020-07-23	31.42	32.38	31.27	31.99	383990
2020-07-24	31.76	32.04	31.50	31.65	398030
2020-07-27	31.65	31.95	31.17	31.55	241850
2020-07-28	31.64	31.78	31.37	31.75	417110
2020-07-29	32.05	32.28	31.50	32.08	395380
2020-07-30	31.97	32.40	31.49	32.06	327760
2020-07-31	32.25	32.25	31.18	31.77	322250
2020-08-03	32.06	32.73	31.82	32.36	525340
2020-08-04	32.36	32.39	32.25	32.36	585110
2020-08-05	32.58	33.90	32.10	33.46	848210
2020-08-06	34.16	34.43	33.11	34.22	728880
2020-08-07	34.19	34.72	34.09	34.62	484780
2020-08-10	34.90	35.45	34.72	35.29	335850
2020-08-11	35.64	36.18	35.51	35.63	349830
2020-08-12	36.40	36.52	35.80	35.87	363570
2020-08-13	35.72	35.82	35.01	35.14	222850
2020-08-14	35.13	35.49	34.70	35.07	371890
2020-08-17	35.20	35.50	35.00	35.03	395910
2020-08-18	34.95	35.10	34.74	34.78	460870
2020-08-19	34.68	35.20	34.68	34.97	558050
2020-08-20	34.90	35.44	34.90	35.39	662980
2020-08-21	35.39	35.39	34.96	35.02	410800
2020-08-24	35.28	35.58	35.06	35.51	447410
2020-08-25	35.63	35.70	35.09	35.34	420000
2020-08-26	35.20	35.54	34.99	35.06	348820
2020-08-27	35.32	35.64	35.20	35.45	287770
2020-08-28	35.51	35.89	35.32	35.74	274820
2020-08-31	35.93	36.18	35.29	35.49	816870
2020-09-01	35.77	36.86	35.70	36.64	479210
2020-09-02	36.66	37.82	36.64	37.61	521990
2020-09-03	37.84	38.09	36.74	36.81	504740
2020-09-04	37.05	37.05	36.04	36.31	314530
2020-09-08	36.27	36.88	35.98	36.33	369540
2020-09-09	36.26	37.96	36.26	37.76	633550
2020-09-10	37.82	37.92	36.67	37.25	1067800
2020-09-11	37.68	37.75	36.85	37.05	348710
2020-09-14	37.20	37.51	37.19	37.37	315730
2020-09-15	37.33	37.85	37.33	37.83	255120
2020-09-16	37.98	38.10	37.40	37.79	343710
2020-09-17	37.41	38.20	37.41	37.68	349820
2020-09-18	37.94	38.11	37.11	37.71	546870
2020-09-21	37.20	37.20	35.94	36.48	511530
2020-09-22	36.68	36.94	36.37	36.61	284650
2020-09-23	36.60	36.98	35.56	35.77	474440
2020-09-24	35.59	36.25	34.97	35.70	601190
2020-09-25	35.55	35.88	35.33	35.44	707310
2020-09-28	35.61	36.43	35.45	35.70	350860
2020-09-29	35.80	36.16	35.17	35.20	292930
2020-09-30	35.40	36.43	35.03	35.60	359040
2020-10-01	35.61	35.86	35.29	35.53	342020
2020-10-02	35.00	36.25	35.00	36.20	338530
2020-10-05	36.21	36.88	35.98	36.16	320560
2020-10-06	36.17	36.81	35.50	36.37	318440
2020-10-07	36.28	37.30	36.28	36.39	472130
2020-10-08	36.40	36.53	36.00	36.21	415170
2020-10-09	36.33	36.51	35.86	36.02	351860
2020-10-12	36.25	36.34	36.06	36.19	147350
2020-10-13	36.18	36.27	35.64	35.83	301310
2020-10-14	35.92	36.46	35.82	36.11	317550
2020-10-15	36.07	36.17	35.50	36.04	264280
2020-10-16	36.21	36.55	35.55	35.87	191500
2020-10-19	36.16	36.63	35.40	35.49	225690
2020-10-20	35.49	36.47	35.49	36.23	322120
2020-10-21	35.98	36.95	35.98	36.73	425240
2020-10-22	36.98	37.35	35.34	37.23	228410
2020-10-23	37.40	37.40	36.50	36.88	244280
2020-10-26	36.76	36.76	35.70	36.18	210330
2020-10-27	35.99	35.99	35.40	35.72	289800
2020-10-28	35.30	35.42	34.52	34.56	354440
2020-10-29	34.68	35.13	34.53	34.96	310300
2020-10-30	34.91	35.38	34.60	34.72	265250
2020-11-02	35.24	35.66	35.02	35.15	230980
2020-11-03	35.42	36.02	35.20	35.87	235120
2020-11-04	35.85	37.01	35.24	36.56	498030
2020-11-05	38.45	40.45	38.25	40.01	795040
2020-11-06	39.90	40.26	38.41	38.50	311610
2020-11-09	40.15	40.22	38.87	38.87	371480
2020-11-10	38.75	40.20	38.75	40.20	299870
2020-11-11	40.16	40.48	40.00	40.40	256360
2020-11-12	40.42	40.42	39.27	39.64	317660
2020-11-13	39.61	40.34	39.61	40.19	217410
2020-11-16	40.50	40.98	40.29	40.98	276200
2020-11-17	40.60	40.93	40.30	40.86	246520
2020-11-18	40.70	41.44	40.70	40.98	270970
2020-11-19	40.78	40.78	39.74	40.44	366870
2020-11-20	40.35	40.57	39.98	40.10	304980
2020-11-23	40.02	40.79	40.02	40.66	255880
2020-11-24	40.68	41.88	40.65	41.53	302700
2020-11-25	41.60	41.75	41.20	41.40	275920
2020-11-27	41.26	41.47	40.74	40.74	138750
2020-11-30	40.75	42.26	40.75	41.42	1296010
2020-12-01	41.83	42.92	41.69	42.15	358620
2020-12-02	41.96	42.70	41.52	42.50	393730
2020-12-03	42.55	43.10	41.70	42.64	388450
2020-12-04	42.97	43.43	42.67	43.38	274830
2020-12-07	43.09	43.14	42.45	42.78	240490
2020-12-08	42.50	43.46	42.50	43.14	270280
2020-12-09	43.14	43.32	42.54	43.20	375130
2020-12-10	42.70	43.59	42.64	43.11	205400
2020-12-11	42.89	43.79	42.59	43.09	597660
2020-12-14	43.12	43.56	42.25	42.91	275400
2020-12-15	42.98	43.00	42.47	42.75	445820
2020-12-16	42.40	43.19	42.07	42.82	278150
2020-12-17	43.24	44.84	42.97	44.84	565180
2020-12-18	44.90	45.03	43.94	44.35	723240
2020-12-21	44.30	45.26	44.00	44.59	582280
2020-12-22	44.59	46.09	44.59	45.30	436130
2020-12-23	45.33	45.33	44.75	45.03	224910
2020-12-24	44.95	45.11	44.57	44.79	74360
2020-12-28	45.46	45.52	44.77	44.94	299500
2020-12-29	44.79	44.91	44.44	44.77	219830
2020-12-30	44.76	45.60	44.63	45.33	219630
2020-12-31	43.99	45.82	43.99	45.40	206360
2021-01-04	45.75	45.75	43.97	44.47	298970
2021-01-05	44.15	45.10	44.15	45.10	276510
2021-01-06	44.91	47.00	44.91	46.86	656990
2021-01-07	46.73	47.26	46.59	46.82	345470
2021-01-08	46.68	47.89	46.59	47.28	352020
2021-01-11	46.90	47.66	46.84	47.44	281930
2021-01-12	47.44	48.73	47.35	48.13	389110
2021-01-13	48.26	48.26	47.43	47.56	465620
2021-01-14	47.97	48.03	46.83	47.26	233930
2021-01-15	47.13	47.64	46.65	47.32	251840
2021-01-19	47.87	47.98	46.49	47.01	265110
2021-01-20	47.30	47.94	47.01	47.94	144370
2021-01-21	47.64	48.05	47.36	47.76	207910
2021-01-22	47.54	47.54	47.05	47.46	271210
2021-01-25	47.11	47.89	46.93	47.30	310940
2021-01-26	47.16	47.51	45.91	46.07	690120
2021-01-27	45.85	46.52	44.85	45.90	513470
2021-01-28	46.17	46.20	45.54	46.07	385240
2021-01-29	45.76	46.52	45.26	46.24	460230
2021-02-01	46.61	47.63	45.04	47.63	471500
2021-02-02	47.92	48.10	47.00	47.72	400540
2021-02-03	47.70	48.79	47.12	48.20	477660
2021-02-04	48.50	52.00	48.50	49.56	697890
2021-02-05	50.13	50.13	47.30	47.65	530300
2021-02-08	47.62	49.39	47.25	49.34	392470
2021-02-09	49.33	50.90	48.76	50.30	487140
2021-02-10	50.30	50.82	49.19	49.91	413710
2021-02-11	50.00	50.18	49.32	50.05	277440
2021-02-12	49.92	50.34	49.80	50.02	388320
2021-02-16	49.89	51.21	49.89	50.65	520550
2021-02-17	50.84	50.90	50.04	50.42	418910
2021-02-18	50.49	52.93	50.49	52.29	966560
2021-02-19	53.03	54.67	53.03	53.60	391080
2021-02-22	53.01	54.60	53.01	54.37	667990
2021-02-23	54.37	55.72	53.92	55.52	657490
2021-02-24	55.88	56.78	55.65	56.06	566860
2021-02-25	55.66	56.39	55.55	56.02	660170
2021-02-26	56.36	57.79	56.20	57.47	1631110
2021-03-01	57.96	58.20	57.16	57.65	526750
2021-03-02	57.55	58.50	57.33	57.95	493780
2021-03-03	58.47	59.35	58.00	58.79	739420
2021-03-04	58.47	59.18	56.86	57.80	614280
2021-03-05	57.50	59.86	57.47	59.64	782290
2021-03-08	60.33	61.45	60.00	60.31	741790
2021-03-09	59.93	60.96	57.85	58.55	896550
2021-03-10	59.01	59.85	58.01	59.55	650300
2021-03-11	60.45	60.63	59.65	60.50	515190
2021-03-12	60.45	62.19	60.19	61.88	550140
2021-03-15	62.15	62.15	60.91	61.94	439430
2021-03-16	61.74	61.74	60.60	61.20	548830
2021-03-17	61.25	61.51	60.02	60.15	513410
2021-03-18	60.13	60.80	59.94	60.20	579430
2021-03-19	60.08	65.79	59.38	60.60	1270030
2021-03-22	60.53	60.53	58.86	59.15	351040
2021-03-23	58.60	59.26	57.50	57.99	856030
2021-03-24	58.26	59.33	57.46	58.77	522360
2021-03-25	58.51	60.79	58.31	60.68	498330
2021-03-26	60.89	61.94	60.03	61.94	320890
2021-03-29	62.19	62.61	60.37	60.66	562510
2021-03-30	60.58	61.40	59.78	61.20	531750
2021-03-31	60.96	62.00	60.68	61.26	854150
2021-04-01	61.10	61.60	60.50	61.43	385710
2021-04-05	61.60	62.67	61.23	62.13	359880
2021-04-06	62.42	62.95	61.02	61.40	592740
2021-04-07	61.24	62.01	61.11	61.70	493700
2021-04-08	61.49	61.87	61.14	61.83	710150
2021-04-09	61.72	62.00	61.03	61.46	764120
2021-04-12	61.43	61.84	60.34	60.50	734460
2021-04-13	60.65	61.58	60.47	61.48	713230
2021-04-14	61.38	61.87	61.20	61.65	606730
2021-04-15	61.70	62.08	60.54	60.86	586140
2021-04-16	61.24	61.65	60.86	61.25	675950
2021-04-19	61.05	61.14	59.92	60.09	501970
2021-04-20	60.18	60.40	59.26	59.81	731400
2021-04-21	59.74	60.32	59.19	60.03	612910
2021-04-22	59.90	59.90	58.95	59.44	551300
2021-04-23	59.79	59.94	59.47	59.57	345200
2021-04-26	59.57	60.49	59.57	60.03	929390
2021-04-27	59.97	60.56	59.85	60.45	851680
2021-04-28	60.17	60.73	59.43	59.57	411300
2021-04-29	59.65	59.96	59.27	59.36	395060
2021-04-30	59.08	59.98	58.80	59.66	753830
2021-05-03	59.68	60.05	59.53	59.71	363780
2021-05-04	59.65	59.88	59.13	59.61	365430
2021-05-05	59.52	60.87	59.52	60.40	658290
2021-05-06	60.30	61.30	60.28	61.17	900650
2021-05-07	61.30	62.09	60.93	62.04	457460
2021-05-10	62.35	64.13	62.35	63.20	517340
2021-05-11	62.94	62.96	61.36	61.96	492860
2021-05-12	62.13	62.13	59.19	59.29	602600
2021-05-13	59.33	61.65	59.33	61.21	538510
2021-05-14	61.42	62.08	61.11	61.71	416370
2021-05-17	61.57	62.30	61.34	61.83	299190
2021-05-18	61.99	62.76	61.35	61.45	656400
2021-05-19	60.80	60.80	56.46	56.74	1372500
2021-05-20	56.88	58.01	56.75	57.74	816180
2021-05-21	58.02	58.69	57.52	57.93	326190
2021-05-24	57.79	58.34	57.10	57.81	403540
2021-05-25	57.73	58.14	57.06	57.06	734940
2021-05-26	57.42	58.12	57.09	57.45	838370
2021-05-27	55.00	56.96	53.50	56.68	2938100
2021-05-28	56.90	57.60	55.80	57.50	808160
2021-06-01	58.00	58.30	57.27	57.57	579220
2021-06-02	57.89	58.12	56.55	57.16	484150
2021-06-03	57.18	57.88	56.64	56.94	448930
2021-06-04	57.05	57.50	56.47	56.86	247130
2021-06-07	56.92	57.15	56.02	56.36	552050
2021-06-08	56.12	56.63	55.66	56.50	359250
2021-06-09	56.55	56.55	55.45	56.17	585250
2021-06-10	56.53	56.53	54.97	55.02	334300
2021-06-11	55.06	56.27	55.06	55.46	720200
2021-06-14	55.29	55.60	53.87	54.09	1177880
2021-06-15	54.37	54.91	53.33	54.66	707490
2021-06-16	54.67	54.76	53.35	53.46	523410
2021-06-17	54.06	54.07	52.82	53.15	555670
2021-06-18	52.62	53.49	52.39	52.65	1352860
2021-06-21	52.72	54.09	52.72	53.49	363920
2021-06-22	53.70	53.98	53.35	53.56	332760
2021-06-23	53.80	55.20	53.60	55.09	617580
2021-06-24	55.34	56.58	55.25	56.21	787540
2021-06-25	56.32	57.58	56.20	57.20	848230
2021-06-28	57.02	57.33	56.22	57.30	501070
2021-06-29	57.58	58.77	57.22	58.57	1674610
2021-06-30	58.74	59.56	58.46	58.94	2266980
2021-07-01	58.89	59.33	58.30	59.17	939080
2021-07-02	59.05	60.34	59.05	60.31	640470
2021-07-06	60.02	60.26	57.97	58.40	981630
2021-07-07	58.40	58.74	57.19	58.39	619840
2021-07-08	57.83	58.10	55.50	56.85	344790
2021-07-09	57.59	58.56	57.26	58.40	510950
2021-07-12	58.20	58.38	57.53	58.27	649320
2021-07-13	58.27	58.27	57.76	58.02	350020
2021-07-14	58.16	58.50	57.54	57.89	271450
2021-07-15	57.69	58.07	57.46	58.06	209820
2021-07-16	57.98	58.24	56.64	56.96	595540
2021-07-19	56.31	56.77	55.30	55.91	486630
2021-07-20	56.30	58.23	56.30	57.40	445830
2021-07-21	57.45	58.46	57.45	58.01	243720
2021-07-22	58.01	58.15	57.62	57.79	190660
2021-07-23	57.63	58.37	57.35	58.37	180600
2021-07-26	58.25	58.41	58.07	58.12	214060
2021-07-27	57.92	58.45	57.53	57.81	300420
2021-07-28	58.00	58.57	57.25	57.90	231350
2021-07-29	58.31	59.15	58.31	58.88	345370
2021-07-30	58.64	59.28	58.18	58.80	287810
2021-08-02	59.14	59.47	57.96	58.23	380780
2021-08-03	58.36	59.48	58.23	59.03	263030
2021-08-04	58.97	59.18	58.24	58.41	455530
2021-08-05	60.18	63.49	59.91	62.80	848520
2021-08-06	62.82	63.09	61.63	62.57	326730
2021-08-09	62.15	63.97	62.10	63.80	353710
2021-08-10	63.70	65.52	63.51	64.91	413680
2021-08-11	65.01	66.22	64.50	66.04	368760
2021-08-12	65.78	66.40	65.11	65.50	400820
2021-08-13	65.40	66.06	65.40	65.97	211140
2021-08-16	65.97	66.61	65.64	65.98	276970
2021-08-17	65.83	66.04	64.81	65.31	327290
2021-08-18	65.46	65.55	64.81	64.81	178660
2021-08-19	63.80	65.10	63.49	64.00	352610
2021-08-20	64.08	64.68	63.97	64.43	198780
2021-08-23	64.26	65.00	64.26	64.81	193420
2021-08-24	65.30	65.30	64.42	64.51	266480
2021-08-25	64.22	65.97	64.22	65.30	281040
2021-08-26	65.00	66.14	65.00	66.02	253120
2021-08-27	66.25	67.73	66.25	67.37	336000
2021-08-30	67.31	67.35	66.70	67.15	201310
2021-08-31	67.13	67.70	65.97	66.12	533700
2021-09-01	65.95	66.70	65.45	65.85	486600
2021-09-02	65.65	66.85	65.38	66.42	462610
2021-09-03	66.37	66.37	65.23	65.50	248850
2021-09-07	65.35	66.48	65.35	66.01	314600
2021-09-08	65.63	65.86	65.27	65.70	298580
2021-09-09	65.30	66.05	64.91	65.53	377080
2021-09-10	66.16	66.83	65.66	65.92	282420
2021-09-13	66.59	66.84	65.83	66.60	327840
2021-09-14	66.70	66.70	65.53	65.89	321170
2021-09-15	66.02	66.55	65.22	66.09	493180
2021-09-16	66.39	66.39	65.59	65.87	294320
2021-09-17	66.07	66.20	64.40	64.97	528440
2021-09-20	64.10	64.85	63.52	64.63	297150
2021-09-21	65.07	65.20	64.20	65.00	344570
2021-09-22	65.53	66.00	65.05	65.42	199670
2021-09-23	65.37	66.11	65.37	65.41	165390
2021-09-24	64.94	65.65	64.94	65.25	153390
2021-09-27	64.96	66.63	64.96	66.46	309370
2021-09-28	65.92	66.11	65.07	65.95	340430
2021-09-29	66.25	66.34	65.68	66.12	225830
2021-09-30	66.13	66.85	64.25	64.60	481780
2021-10-01	65.10	66.18	64.53	65.53	460540
2021-10-04	65.30	66.03	64.80	65.13	303510
2021-10-05	65.60	66.58	65.50	66.20	417230
2021-10-06	66.10	67.15	65.79	67.02	435640
2021-10-07	67.83	69.70	67.60	69.47	669580
2021-10-08	69.63	70.31	69.57	69.85	301590
2021-10-11	69.88	70.05	69.09	69.09	216310
2021-10-12	69.48	69.72	69.04	69.60	340790
2021-10-13	69.43	69.67	68.35	69.67	349500
2021-10-14	69.89	71.21	69.89	71.20	251650
2021-10-15	71.67	72.46	71.67	72.31	342980
2021-10-18	72.14	73.51	72.14	73.48	237750
2021-10-19	74.06	74.06	71.67	72.05	286360
2021-10-20	72.16	73.03	71.50	72.83	264240
2021-10-21	73.16	73.16	72.03	72.49	377140
2021-10-22	72.78	72.99	69.14	72.46	345370
2021-10-25	72.97	72.97	71.68	72.06	316500
2021-10-26	72.55	73.10	72.32	73.04	477750
2021-10-27	73.04	73.04	70.84	71.39	602050
2021-10-28	71.89	73.85	71.89	73.71	411700
2021-10-29	73.25	74.55	73.25	73.70	297570
2021-11-01	74.09	74.80	73.81	74.10	381620
2021-11-02	74.63	75.20	74.00	74.85	476020
2021-11-03	75.23	75.72	74.30	75.43	613690
2021-11-04	76.00	76.99	73.44	75.09	353920
2021-11-05	75.38	75.95	75.04	75.93	390430
2021-11-08	76.02	76.30	75.47	75.60	210070
2021-11-09	75.22	76.00	74.20	74.53	317350
2021-11-10	74.00	74.76	72.54	73.54	541470
2021-11-11	73.69	75.29	73.37	74.70	372270
2021-11-12	74.52	75.27	73.82	73.92	400670
2021-11-15	74.02	74.96	73.86	74.53	435360
2021-11-16	74.87	75.74	74.39	74.94	439200
2021-11-17	74.48	75.00	74.14	74.80	448090
2021-11-18	74.64	74.67	73.48	73.90	438460
2021-11-19	73.31	74.46	72.49	74.29	440110
2021-11-22	74.49	75.30	73.30	73.52	508070
2021-11-23	73.55	74.19	72.43	72.90	686160
2021-11-24	72.90	73.88	72.67	73.14	430100
2021-11-26	71.53	72.73	70.74	72.23	397550
2021-11-29	72.91	73.07	71.34	71.72	559950
2021-11-30	71.38	71.68	69.97	70.46	1329500
2021-12-01	71.75	72.16	69.79	70.12	665500
2021-12-02	70.49	72.48	68.62	72.36	548760
2021-12-03	72.65	72.86	69.97	70.09	548560
2021-12-06	70.93	71.09	70.27	70.47	521920
2021-12-07	71.43	71.90	70.76	71.25	455800
2021-12-08	71.24	72.14	70.65	71.63	328920
2021-12-09	71.77	72.10	71.28	71.43	271560
2021-12-10	71.21	71.58	70.30	70.51	433410
2021-12-13	70.51	71.21	70.15	70.52	583670
2021-12-14	70.50	71.72	69.99	71.02	446220
2021-12-15	71.02	72.08	70.72	72.07	516890
2021-12-16	71.66	72.50	71.02	71.32	603440
2021-12-17	71.32	71.89	70.60	71.53	816770
2021-12-20	70.87	70.87	69.50	70.42	327030
2021-12-21	71.06	71.90	70.83	71.07	342150
2021-12-22	71.41	72.20	71.13	71.81	244150
2021-12-23	72.25	72.47	71.52	71.67	177740
2021-12-27	71.55	72.68	71.55	72.56	213490
2021-12-28	72.27	72.68	71.90	72.10	506860
2021-12-29	72.19	72.52	71.74	72.12	354230
2021-12-30	72.08	72.51	71.87	72.27	662670
2021-12-31	72.49	73.04	72.23	72.62	484310
2022-01-03	72.40	73.16	71.39	71.55	445420
2022-01-04	72.09	72.77	71.73	72.56	680970
2022-01-05	72.98	72.98	70.77	70.94	586850
2022-01-06	71.47	72.42	71.31	71.78	412460
2022-01-07	71.53	71.84	70.19	70.19	340840
2022-01-10	69.93	69.93	68.78	69.43	306160
2022-01-11	68.94	69.36	67.48	69.02	531530
2022-01-12	69.03	69.56	68.70	69.56	334670
2022-01-13	69.54	70.64	68.77	68.91	397430
2022-01-14	68.56	68.79	67.26	67.62	269840
2022-01-18	66.79	66.79	64.68	64.92	435710
2022-01-19	64.91	65.27	64.46	64.72	378760
2022-01-20	64.88	66.00	63.67	63.77	369350
2022-01-21	63.25	63.70	61.50	61.70	399840
2022-01-24	60.76	62.53	59.93	62.30	568510
2022-01-25	61.41	62.65	60.00	61.00	709080
2022-01-26	61.51	62.30	59.40	60.14	288830
2022-01-27	60.35	60.77	58.60	58.83	413190
2022-01-28	58.56	60.05	57.37	60.05	505210
2022-01-31	60.05	61.09	59.72	60.90	497190
2022-02-01	61.26	61.37	59.90	60.50	578060
2022-02-02	60.55	61.90	60.55	60.96	582530
2022-02-03	60.77	61.30	60.06	60.21	472450
2022-02-04	59.66	60.17	58.63	59.57	718910
2022-02-07	59.44	59.74	58.47	58.98	577100
2022-02-08	58.81	60.34	58.60	59.54	515380
2022-02-09	61.23	62.32	59.71	61.85	678820
2022-02-10	59.98	61.33	58.23	59.62	1138530
2022-02-11	59.40	60.21	56.95	57.15	748320
2022-02-14	58.00	58.76	57.18	57.72	857230
2022-02-15	58.52	59.23	58.26	59.12	803460
2022-02-16	58.83	60.30	58.02	59.95	811970
2022-02-17	59.41	59.89	58.86	59.01	1058610
2022-02-18	58.69	59.89	58.69	58.74	753780
2022-02-22	58.28	58.90	57.50	57.99	880110
2022-02-23	58.20	58.20	56.45	57.03	793560
2022-02-24	55.82	58.06	55.82	57.85	761680
2022-02-25	57.78	59.59	57.78	59.10	532000
2022-02-28	58.48	58.72	56.86	57.76	1108030
2022-03-01	57.43	57.83	56.57	56.87	941470
2022-03-02	57.37	59.03	57.37	59.01	898830
2022-03-03	59.40	59.42	57.64	57.97	454750
2022-03-04	57.50	57.96	56.79	57.66	477040
2022-03-07	57.36	57.36	55.41	55.69	607090
2022-03-08	55.55	56.83	54.81	56.40	803820
2022-03-09	57.64	58.92	57.50	58.61	499870
2022-03-10	57.92	58.78	57.53	58.60	404390
2022-03-11	58.70	58.88	58.03	58.30	510270
2022-03-14	58.62	59.82	58.50	59.68	614590
2022-03-15	59.85	61.26	59.85	61.26	771890
2022-03-16	61.61	62.33	60.53	62.07	600920
2022-03-17	61.60	62.47	60.95	62.28	436970
2022-03-18	62.20	62.49	61.08	62.39	746420
2022-03-21	62.54	62.90	61.93	62.66	490480
2022-03-22	62.70	63.30	61.67	61.76	597170
2022-03-23	61.61	62.16	61.08	61.42	479940
2022-03-24	61.43	62.28	61.16	62.01	575130
2022-03-25	62.20	62.40	61.24	62.30	720810
2022-03-28	62.15	62.38	60.72	61.01	644450
2022-03-29	61.91	62.47	61.00	61.40	454990
2022-03-30	61.40	61.41	60.08	60.46	515630
2022-03-31	60.15	60.61	59.50	59.69	1237700
2022-04-01	59.80	60.54	58.08	58.42	560440
2022-04-04	58.21	58.92	57.33	58.42	837020
2022-04-05	58.24	58.52	57.04	57.21	746020
2022-04-06	56.92	56.92	55.24	55.81	767290
2022-04-07	55.57	55.65	54.22	54.93	700760
2022-04-08	54.96	55.65	54.41	54.70	761860
2022-04-11	54.98	56.31	54.39	55.19	703340
2022-04-12	56.00	56.74	54.67	54.76	453270
2022-04-13	55.46	56.05	54.47	54.73	350630
2022-04-14	54.45	55.28	54.39	54.93	384380
2022-04-18	54.63	55.32	54.33	54.75	414570
2022-04-19	55.04	56.15	55.04	56.14	438110
2022-04-20	56.14	57.06	56.14	56.33	455260
2022-04-21	57.01	57.01	55.42	55.64	392030
2022-04-22	55.85	55.86	54.31	54.72	572000
2022-04-25	54.69	55.14	53.63	55.04	515380
2022-04-26	55.02	55.10	53.39	53.39	461020
2022-04-27	53.49	54.18	53.18	53.18	382430
2022-04-28	53.87	54.77	53.45	54.67	477790
2022-04-29	54.49	54.89	53.37	53.55	542030
2022-05-02	54.09	54.34	52.86	54.01	465930
2022-05-03	54.25	55.03	54.08	54.86	518280
2022-05-04	55.03	56.32	54.72	56.20	456210
2022-05-05	55.81	55.95	53.79	54.15	353970
2022-05-06	53.96	54.44	53.00	54.04	428620
2022-05-09	53.89	54.01	52.60	52.90	548290
2022-05-10	53.24	53.24	51.45	52.10	628050
2022-05-11	52.44	52.54	50.85	50.97	521280
2022-05-12	51.29	52.17	50.53	51.70	597400
2022-05-13	52.00	53.66	52.00	53.04	380830
2022-05-16	52.72	52.72	51.79	52.18	333830
2022-05-17	53.07	53.50	52.63	53.43	311440
2022-05-18	53.19	53.19	51.16	51.30	317410
2022-05-19	50.72	51.64	49.98	50.98	565520
2022-05-20	51.88	51.88	50.48	51.28	379060
2022-05-23	52.16	52.16	50.86	51.49	453690
2022-05-24	51.47	51.47	49.96	50.52	332690
2022-05-25	50.71	51.54	49.82	50.69	717370
2022-05-26	48.90	50.27	48.10	48.70	952290
2022-05-27	48.99	50.30	48.65	50.20	674500
2022-05-31	49.71	50.07	48.78	49.00	1121390
2022-06-01	49.39	49.39	48.08	48.87	481160
2022-06-02	48.77	50.55	48.77	50.39	532650
2022-06-03	49.79	50.60	49.19	49.87	251560
2022-06-06	50.11	50.80	49.50	49.57	470770
2022-06-07	49.12	50.43	48.95	50.18	255630
2022-06-08	50.09	50.09	48.40	49.21	459540
2022-06-09	49.11	49.29	48.47	48.90	460500
2022-06-10	48.29	48.70	46.74	47.42	738240
2022-06-13	46.65	47.09	45.92	46.28	558740
2022-06-14	47.15	47.42	46.20	46.44	468120
2022-06-15	46.64	47.41	46.39	47.14	471890
2022-06-16	46.29	46.29	44.79	45.17	509790
2022-06-17	46.13	46.49	45.00	45.67	717290
2022-06-21	46.00	46.62	45.60	46.50	440020
2022-06-22	46.05	47.64	46.00	47.47	544950
2022-06-23	47.47	48.00	46.94	47.39	648150
2022-06-24	47.86	49.16	47.86	48.19	703300
2022-06-27	48.38	48.78	48.02	48.08	241630
2022-06-28	48.63	48.81	47.41	47.50	376810
2022-06-29	47.50	47.63	46.65	47.42	302960
2022-06-30	46.82	48.20	46.47	47.82	717070
2022-07-01	48.11	48.40	46.93	47.99	341590
2022-07-05	47.27	48.18	46.71	48.18	579530
2022-07-06	47.87	48.14	46.26	47.10	433740
2022-07-07	47.74	48.50	47.26	47.56	478690
2022-07-08	47.62	48.00	47.12	47.36	296040
2022-07-11	47.12	47.23	46.71	46.89	288600
2022-07-12	46.60	47.34	46.35	46.59	309790
2022-07-13	46.39	47.31	46.00	47.13	398000
2022-07-14	46.69	47.29	46.05	47.05	422250
2022-07-15	47.54	47.75	47.10	47.55	238830
2022-07-18	47.60	48.71	47.52	47.68	429120
2022-07-19	48.19	49.51	47.00	49.50	370980
2022-07-20	49.25	50.02	49.21	49.70	338400
2022-07-21	49.59	49.95	49.11	49.74	333710
2022-07-22	50.17	50.50	49.64	49.66	212010
2022-07-25	49.71	50.11	49.47	49.47	172210
2022-07-26	49.47	49.99	49.37	49.90	230780
2022-07-27	49.85	51.45	49.85	51.11	265340
2022-07-28	51.09	52.57	51.09	52.44	396150
2022-07-29	53.10	53.88	52.55	53.71	459060
2022-08-01	53.60	53.60	52.77	52.81	454410
2022-08-02	53.30	53.30	51.59	51.92	357930
2022-08-03	51.92	53.20	51.90	53.04	342140
2022-08-04	52.32	54.29	52.04	53.67	450710
2022-08-05	53.49	55.43	53.49	55.26	350230
2022-08-08	55.21	55.91	55.07	55.34	307510
2022-08-09	55.00	55.59	54.82	55.10	387920
2022-08-10	55.66	56.50	55.66	56.37	273380
2022-08-11	57.07	57.38	56.31	56.31	304810
2022-08-12	56.72	57.06	56.37	56.92	248880
2022-08-15	56.92	57.85	56.73	57.77	250520
2022-08-16	57.60	59.22	57.60	59.07	405260
2022-08-17	58.43	58.53	57.76	57.90	292190
2022-08-18	57.60	58.35	57.46	58.07	274760
2022-08-19	58.00	58.00	57.18	57.85	599290
2022-08-22	57.12	57.16	56.61	56.79	371520
2022-08-23	56.63	57.74	56.10	56.68	795170
2022-08-24	56.47	57.13	56.36	56.50	366470
2022-08-25	56.79	57.13	56.26	56.79	346590
2022-08-26	57.04	57.04	54.85	55.32	443990
2022-08-29	54.78	55.17	54.42	54.42	322620
2022-08-30	54.45	54.56	53.36	53.79	392620
2022-08-31	54.05	54.05	52.43	52.57	654780
2022-09-01	52.30	53.26	52.04	53.21	362100
2022-09-02	53.79	53.79	52.00	52.14	310470
2022-09-06	52.20	52.62	51.26	52.44	473860
2022-09-07	52.14	53.92	52.14	53.69	546760
2022-09-08	53.14	53.84	53.01	53.80	407860
2022-09-09	53.91	54.89	53.73	54.67	297350
2022-09-12	54.69	55.38	54.60	54.60	353840
2022-09-13	53.81	53.93	52.60	53.02	491680
2022-09-14	52.79	52.79	51.44	52.55	766770
2022-09-15	52.59	53.03	52.04	52.33	821170
2022-09-16	51.63	52.08	51.17	51.52	1071140
2022-09-19	51.98	53.93	51.98	53.83	918550
2022-09-20	53.95	53.95	51.76	52.74	1040810
2022-09-21	52.82	53.36	51.93	51.99	707260
2022-09-22	51.82	51.82	50.49	50.62	731710
2022-09-23	50.12	50.40	49.64	50.07	530810
2022-09-26	49.69	50.47	49.64	49.87	738500
2022-09-27	50.36	51.28	49.73	50.39	549210
2022-09-28	50.66	51.75	50.47	51.31	390210
2022-09-29	50.90	51.33	50.37	50.87	459020
2022-09-30	50.51	51.60	50.51	50.92	470070
2022-10-03	51.39	54.17	51.00	53.91	971570
2022-10-04	55.30	55.51	54.27	55.44	479660
2022-10-05	54.64	55.74	54.54	55.32	339000
2022-10-06	55.16	55.72	55.00	55.66	410600
2022-10-07	55.27	55.28	53.64	53.70	483610
2022-10-10	53.60	53.97	52.90	53.00	435830
2022-10-11	52.57	53.21	52.12	52.38	392430
2022-10-12	52.29	52.82	51.91	52.36	360940
2022-10-13	51.53	53.74	51.10	53.28	523130
2022-10-14	53.79	53.79	52.08	52.13	381590
2022-10-17	52.93	53.42	52.70	53.20	533300
2022-10-18	53.92	54.54	53.57	54.14	406870
2022-10-19	53.80	54.09	53.10	53.65	560360
2022-10-20	52.93	53.80	51.96	52.08	569210
2022-10-21	52.49	53.65	51.91	53.44	454530
2022-10-24	53.59	54.67	53.20	54.50	554080
2022-10-25	57.21	58.12	56.20	57.78	1232300
2022-10-26	58.13	59.08	56.59	56.92	886450
2022-10-27	57.26	58.14	56.96	57.34	765660
2022-10-28	57.27	58.55	57.27	58.43	418980
2022-10-31	58.48	58.69	57.16	57.52	949060
2022-11-01	57.81	57.83	56.04	56.69	693010
2022-11-02	56.71	56.87	54.43	54.67	928690
2022-11-03	53.98	54.34	53.13	53.13	757790
2022-11-04	53.58	54.12	52.87	54.01	594390
2022-11-07	54.10	54.27	52.99	53.57	689650
2022-11-08	53.90	54.35	52.89	52.89	675660
2022-11-09	52.59	52.78	50.88	51.35	1207470
2022-11-10	54.80	55.93	51.35	52.02	1511716
2022-11-11	53.48	53.63	51.11	52.89	1163037
2022-11-14	53.17	53.17	50.00	50.32	1152625
2022-11-15	51.69	52.97	50.79	52.07	737703
2022-11-16	51.92	55.15	51.26	54.82	1140836
2022-11-17	53.59	55.43	52.15	55.25	872111
2022-11-18	55.23	57.75	55.00	57.30	685064
2022-11-21	57.80	59.40	57.80	58.23	633510
2022-11-22	58.00	59.15	57.80	58.62	424565
2022-11-23	58.51	59.41	57.91	58.76	304407
2022-11-25	58.73	59.87	58.70	59.02	134499
2022-11-28	58.71	59.68	58.42	59.67	654652
2022-11-29	59.99	61.67	59.78	61.50	639672
2022-11-30	61.80	64.07	61.55	63.30	979261
2022-12-01	64.74	67.22	64.09	66.73	969200
2022-12-02	66.45	67.23	66.12	66.84	509691
2022-12-05	66.90	66.90	63.79	64.01	671115
2022-12-06	64.19	64.19	62.85	63.67	666792
2022-12-07	63.61	65.08	63.05	64.47	463926
2022-12-08	64.62	66.34	64.15	66.20	532932
2022-12-09	66.00	66.54	64.23	64.37	365569
2022-12-12	65.36	65.79	63.57	64.31	609929
2022-12-13	66.17	66.32	64.60	65.26	524959
2022-12-14	65.17	66.78	64.53	64.92	456050
2022-12-15	64.33	64.44	62.25	62.39	630152
2022-12-16	62.08	62.08	59.48	59.78	788328
2022-12-19	59.70	59.70	57.25	57.44	372934
2022-12-20	56.87	59.70	56.85	59.36	483481
2022-12-21	59.63	60.19	59.23	59.58	282101
2022-12-22	59.25	59.62	58.26	59.18	264064
2022-12-23	59.02	59.67	58.62	59.52	227043
2022-12-27	59.37	59.96	58.78	59.85	255462
2022-12-28	59.80	60.29	59.36	59.37	263609
2022-12-29	59.83	61.30	59.51	60.48	220469
2022-12-30	60.00	60.43	59.50	60.19	239861
2023-01-03	60.60	60.60	59.20	59.57	349940
2023-01-04	59.64	60.69	59.45	60.42	213027
2023-01-05	59.76	60.23	58.60	59.28	433992
2023-01-06	59.87	60.34	59.22	60.33	402643
2023-01-09	60.87	62.49	60.33	62.25	356442
2023-01-10	62.26	62.98	62.15	62.84	264512
2023-01-11	63.66	64.58	63.31	64.54	267441
2023-01-12	64.72	65.38	64.06	65.38	197186
2023-01-13	65.01	65.68	64.43	64.51	241678
2023-01-17	64.81	66.49	64.74	66.28	339757
2023-01-18	66.61	67.81	65.79	65.81	282234
2023-01-19	65.22	65.71	63.13	63.26	286638
2023-01-20	63.65	65.92	63.03	65.79	271197
2023-01-23	66.00	66.49	65.32	66.02	209045
2023-01-24	65.31	67.37	65.31	67.02	348692
2023-01-25	66.25	67.02	65.32	66.31	290242
2023-01-26	66.80	67.13	66.09	66.71	253523
2023-01-27	66.76	67.81	66.60	67.20	227066
2023-01-30	67.00	67.45	65.57	65.59	181635
2023-01-31	65.86	67.17	65.86	67.03	181805
2023-02-01	67.02	68.91	66.39	68.69	218802
2023-02-02	69.42	70.07	68.63	69.63	240970
2023-02-03	68.65	69.57	68.13	68.72	255337
2023-02-06	68.54	69.87	68.40	69.67	234217
2023-02-07	69.88	70.57	68.20	69.26	373179
2023-02-08	69.57	70.31	68.71	68.75	359597
2023-02-09	65.92	66.24	63.30	63.93	648396
2023-02-10	63.76	64.90	62.75	64.89	309616
2023-02-13	64.83	66.41	64.45	66.26	220042
2023-02-14	65.88	65.88	63.76	64.99	275104
2023-02-15	64.12	65.62	64.12	64.94	212910
2023-02-16	64.16	64.75	63.93	64.02	177545
2023-02-17	64.00	64.73	63.36	64.71	287399
2023-02-21	64.00	64.57	63.51	63.66	620743
2023-02-22	63.98	64.58	62.87	63.10	341119
2023-02-23	63.42	64.20	63.01	63.99	244032
2023-02-24	63.33	64.54	63.05	64.54	314217
2023-02-27	65.30	66.11	64.74	65.06	205035
2023-02-28	64.92	65.54	64.05	64.21	263749
2023-03-01	64.06	64.51	62.72	62.75	320786
2023-03-02	62.29	64.09	61.78	63.82	224037
2023-03-03	64.22	66.25	64.22	66.09	257003
2023-03-06	66.00	66.20	64.11	64.12	264115
2023-03-07	64.02	64.28	63.22	63.61	187691
2023-03-08	63.61	64.21	63.32	63.80	121113
2023-03-09	64.01	64.34	62.55	62.59	166641
2023-03-10	62.59	62.59	60.42	60.69	312064
2023-03-13	59.98	60.09	58.78	58.85	239172
2023-03-14	59.90	60.27	57.42	57.95	384081
2023-03-15	57.40	58.20	56.44	56.91	352592
2023-03-16	56.29	58.30	56.05	58.24	301940
2023-03-17	58.24	58.24	56.46	56.94	451878
2023-03-20	56.94	57.76	55.94	56.05	230760
2023-03-21	56.71	57.61	56.59	57.18	189416
2023-03-22	57.06	57.33	55.44	55.45	182588
2023-03-23	55.49	56.73	54.27	54.55	247035
2023-03-24	53.93	54.29	53.39	54.17	244439
2023-03-27	54.47	55.82	54.27	55.14	150770
2023-03-28	55.54	57.18	55.51	56.39	270740
2023-03-29	56.88	58.23	56.67	58.06	196888
2023-03-30	58.66	59.11	58.26	59.01	160726
2023-03-31	59.03	59.68	58.57	59.65	183789
2023-04-03	59.65	60.08	58.62	59.27	198391
2023-04-04	59.65	59.65	57.77	57.92	177600
2023-04-05	57.55	58.20	57.12	57.34	168087
2023-04-06	57.21	58.03	57.21	57.68	246112
2023-04-10	57.61	59.81	57.61	59.59	793518
2023-04-11	59.78	61.15	59.68	60.85	181064
2023-04-12	61.45	61.47	60.44	61.01	152427
2023-04-13	61.23	61.31	60.31	60.31	193333
2023-04-14	60.18	60.89	59.59	60.23	177018
2023-04-17	60.55	60.99	59.84	60.32	127578
2023-04-18	60.32	61.15	60.32	60.42	119215
2023-04-19	60.13	61.08	59.93	61.03	101747
2023-04-20	61.02	61.29	60.42	60.59	147918
2023-04-21	60.93	60.95	60.06	60.88	164528
2023-04-24	61.04	61.77	60.83	61.77	107084
2023-04-25	61.17	61.17	59.54	59.58	172908
2023-04-26	59.17	59.90	58.52	58.59	173826
2023-04-27	58.93	60.46	58.93	60.35	143638
2023-04-28	60.46	61.85	60.46	61.06	139845
2023-05-01	60.80	61.54	60.76	61.50	192827
2023-05-02	61.50	61.50	59.75	60.61	123496
2023-05-03	60.96	61.51	60.49	60.93	171162
2023-05-04	60.38	60.54	58.86	60.21	213794
2023-05-05	60.69	62.28	60.69	61.84	134971
2023-05-08	61.87	62.29	61.22	62.19	116634
2023-05-09	61.60	61.89	60.88	61.35	140284
2023-05-10	61.97	62.00	60.64	61.48	112359
2023-05-11	61.37	61.75	60.71	61.61	90795
2023-05-12	62.03	62.44	61.30	61.50	195119
2023-05-15	61.33	61.88	60.76	61.68	95511
2023-05-16	61.20	61.54	60.28	61.29	179216
2023-05-17	62.32	63.00	61.55	62.50	81694
2023-05-18	62.30	63.50	62.30	63.33	125562
2023-05-19	63.85	63.93	62.57	62.83	217931
2023-05-22	63.22	64.36	62.45	64.05	230767
2023-05-23	63.75	64.80	63.40	63.61	219167
2023-05-24	63.02	63.02	61.69	62.84	239402
2023-05-25	62.75	63.35	61.83	62.57	176012
2023-05-26	62.77	63.89	62.77	63.18	117044
2023-05-30	63.09	64.06	62.70	63.00	246987
2023-05-31	60.17	60.30	52.61	52.77	1398415
2023-06-01	52.77	53.00	50.39	51.51	652990
2023-06-02	52.04	54.77	51.73	54.60	291546
2023-06-05	54.47	55.18	53.41	54.60	214086
2023-06-06	53.40	55.72	53.40	55.08	174573
2023-06-07	55.36	56.32	55.12	56.32	155849
2023-06-08	56.17	56.57	55.45	56.28	157079
2023-06-09	56.39	56.39	55.13	55.26	118805
2023-06-12	55.07	55.54	54.70	55.15	135434
2023-06-13	55.25	55.72	53.73	53.75	247501
2023-06-14	54.00	54.98	53.38	53.55	272695
2023-06-15	53.28	55.30	53.28	54.93	193129
2023-06-16	55.03	55.19	54.04	54.06	280046
2023-06-20	53.87	54.07	52.67	52.78	187425
2023-06-21	52.54	53.79	52.23	53.43	247132
2023-06-22	53.40	53.88	52.23	53.82	219345
2023-06-23	53.36	53.65	52.97	53.11	257931
2023-06-26	53.04	53.88	53.04	53.51	98003
2023-06-27	53.61	55.40	53.47	54.93	106055
2023-06-28	54.91	55.25	54.21	55.00	276642
2023-06-29	54.97	55.78	54.17	55.01	169299
2023-06-30	55.28	55.73	54.59	55.32	168151
2023-07-03	55.32	56.27	55.00	55.64	105611
2023-07-05	55.02	55.58	54.59	55.05	161561
2023-07-06	54.57	55.27	54.25	55.04	157997
2023-07-07	55.20	56.20	55.20	55.60	200623
2023-07-10	55.44	57.05	55.44	57.01	170431
2023-07-11	57.01	58.20	57.01	58.16	196995
2023-07-12	60.48	61.10	59.81	60.37	449151
2023-07-13	60.47	60.93	59.91	60.65	176146
2023-07-14	60.78	60.78	59.82	60.12	165739
2023-07-17	60.00	60.73	59.81	60.40	118395
2023-07-18	60.67	61.57	60.29	60.59	111682
2023-07-19	61.00	61.54	60.83	61.20	126491
2023-07-20	61.21	61.49	60.35	61.24	153070
2023-07-21	61.74	62.35	61.26	61.26	171259
2023-07-24	61.41	62.24	61.41	61.93	99210
2023-07-25	61.91	62.39	61.91	62.10	158133
2023-07-26	61.98	62.52	61.44	61.46	179412
2023-07-27	61.50	62.29	60.41	60.53	193300
2023-07-28	60.83	61.37	60.18	60.40	124634
2023-07-31	60.61	60.86	60.02	60.86	122247
2023-08-01	60.77	60.92	60.37	60.37	132503
2023-08-02	60.00	60.21	58.20	58.42	141714
2023-08-03	58.16	58.97	57.45	58.83	166446
2023-08-04	58.72	59.35	57.87	58.09	164834
2023-08-07	58.20	59.46	57.70	59.30	176149
2023-08-08	58.72	58.72	57.30	58.12	116485
2023-08-09	58.42	58.42	56.91	56.92	170123
2023-08-10	56.44	59.21	55.00	57.00	265275
2023-08-11	56.74	59.10	56.74	58.80	162141
2023-08-14	58.48	58.94	57.82	58.94	105335
2023-08-15	58.47	58.61	57.59	58.32	102283
2023-08-16	58.15	58.54	57.98	58.23	103091
2023-08-17	58.37	58.60	57.22	57.22	96251
2023-08-18	56.61	57.93	56.49	57.26	107172
2023-08-21	57.12	57.48	56.29	56.86	108539
2023-08-22	56.75	56.75	55.91	55.94	113562
2023-08-23	55.93	56.55	55.93	56.51	110426
2023-08-24	56.23	56.86	56.08	56.47	95830
2023-08-25	56.48	56.60	55.75	55.94	76832
2023-08-28	56.16	56.77	55.94	56.22	69810
2023-08-29	56.10	57.31	56.00	57.24	164928
2023-08-30	57.22	58.32	57.18	58.20	157252
2023-08-31	58.06	58.47	56.88	56.97	145023
2023-09-01	57.32	58.17	57.18	57.88	85328
2023-09-05	57.15	57.96	56.50	57.26	144489
2023-09-06	57.08	57.74	56.95	57.03	110579
2023-09-07	57.03	57.80	56.47	57.67	137441
2023-09-08	57.59	58.32	57.31	58.07	132731
2023-09-11	58.18	58.21	57.07	57.61	72180
2023-09-12	57.71	58.46	57.62	58.31	81152
2023-09-13	58.31	58.46	57.53	58.39	105408
2023-09-14	58.83	59.22	57.98	58.54	90495
2023-09-15	57.98	58.69	57.98	58.49	251279
2023-09-18	58.63	58.63	57.57	57.57	59957
2023-09-19	57.46	58.04	57.07	57.74	80900
2023-09-20	58.05	58.83	57.96	58.06	67064
2023-09-21	57.75	57.88	56.60	56.81	80670
2023-09-22	56.89	57.04	56.06	56.41	83141
2023-09-25	56.26	57.20	56.26	56.71	84954
2023-09-26	56.57	56.57	54.94	55.09	128869
2023-09-27	55.65	55.82	55.11	55.35	126176
2023-09-28	55.37	56.30	55.24	55.94	124207
2023-09-29	56.44	56.63	54.36	54.57	134465
2023-10-02	54.52	54.70	53.38	53.64	145196
2023-10-03	53.01	53.48	51.83	52.49	165942
2023-10-04	52.38	53.25	52.38	53.06	128285
2023-10-05	52.74	53.38	52.13	53.10	140509
2023-10-06	52.83	54.34	52.41	54.08	444994
2023-10-09	53.78	55.00	53.43	54.36	96521
2023-10-10	54.36	55.28	54.29	54.39	82042
2023-10-11	54.34	54.95	53.72	54.19	74546
2023-10-12	54.10	54.14	53.05	53.53	111505
2023-10-13	53.81	54.29	53.23	53.66	126827
2023-10-16	53.91	54.92	53.91	54.54	69933
2023-10-17	54.29	55.68	54.29	55.40	106031
2023-10-18	54.94	54.94	53.75	53.89	114667
2023-10-19	53.65	53.69	52.49	52.51	78855
2023-10-20	52.51	52.87	51.58	51.58	52513
2023-10-23	51.26	52.18	51.06	51.30	70797
2023-10-24	51.59	51.59	50.52	50.53	83264
2023-10-25	50.40	50.66	49.62	50.27	101325
2023-10-26	50.32	50.95	49.80	50.82	123641
2023-10-27	50.93	50.98	49.19	49.44	120726
2023-10-30	50.14	50.14	49.11	49.40	75612
2023-10-31	49.87	49.87	48.30	49.12	82131
2023-11-01	49.10	49.14	48.07	48.72	66955
2023-11-02	49.43	50.19	49.17	49.89	85821
2023-11-03	50.76	52.66	50.76	52.61	121466
2023-11-06	52.72	52.80	51.82	52.77	135337
2023-11-07	52.72	53.36	51.87	52.93	85455
2023-11-08	53.39	53.51	52.73	53.20	143609
2023-11-09	50.47	53.12	50.47	52.41	150568
2023-11-10	52.42	53.08	52.05	52.75	92303
2023-11-13	52.45	52.45	51.63	52.10	86573
2023-11-14	52.93	54.75	52.67	54.45	167469
2023-11-15	54.70	55.66	54.50	54.92	101925
2023-11-16	55.22	55.39	54.11	54.50	194891
2023-11-17	54.94	55.50	54.56	55.46	134884
2023-11-20	55.64	55.80	55.15	55.44	106487
2023-11-21	55.06	55.95	55.00	55.55	99909
2023-11-22	55.74	55.82	55.09	55.14	56918
2023-11-24	55.20	55.60	55.12	55.15	28898
2023-11-27	55.00	55.81	54.46	55.66	139663
2023-11-28	55.48	56.16	55.11	55.78	95666
2023-11-29	56.10	56.53	55.86	55.87	94056
2023-11-30	56.01	56.91	55.46	56.61	108366
2023-12-01	56.30	58.60	56.23	58.44	93525
2023-12-04	58.00	59.89	58.00	58.74	147372
2023-12-05	58.68	58.68	57.31	58.10	78558
2023-12-06	58.50	58.87	57.62	57.67	111472
2023-12-07	57.64	59.33	57.64	59.29	110818
2023-12-08	59.89	60.37	58.62	58.82	78104
2023-12-11	58.37	59.69	58.37	59.26	60930
2023-12-12	59.53	59.53	58.34	58.44	54712
2023-12-13	58.20	60.66	58.16	60.41	140754
2023-12-14	61.43	63.94	61.32	63.92	192810
2023-12-15	63.76	64.33	63.09	63.97	212331
2023-12-18	64.56	66.31	64.01	65.95	176532
2023-12-19	66.26	67.68	66.24	67.53	111499
2023-12-20	67.20	68.40	66.91	67.06	120033
2023-12-21	67.86	68.89	67.08	68.89	99617
2023-12-22	69.00	70.88	68.95	70.45	98480
2023-12-26	70.59	72.15	70.30	72.06	102590
2023-12-27	72.36	73.03	71.92	72.27	102237
2023-12-28	72.32	72.60	71.85	72.00	139074
2023-12-29	71.62	72.26	71.51	71.80	205169
2024-01-02	71.47	72.03	70.56	71.11	242207
2024-01-03	70.52	70.52	67.04	67.14	185108
2024-01-04	66.79	67.57	66.40	66.40	127297
2024-01-05	66.12	68.68	66.12	67.16	205421
2024-01-08	66.98	67.42	66.40	67.42	180092
2024-01-09	66.98	67.31	66.49	67.31	93436
2024-01-10	66.90	67.45	66.59	67.27	83371
2024-01-11	67.02	67.02	65.60	66.55	116705
2024-01-12	66.87	67.13	65.80	66.36	115804
2024-01-16	65.52	66.11	65.25	65.81	123140
2024-01-17	64.62	65.34	64.13	65.24	90843
2024-01-18	65.54	65.98	65.37	65.59	97972
2024-01-19	65.62	67.02	65.29	66.61	98765
2024-01-22	67.07	67.56	66.58	67.30	71934
2024-01-23	67.53	67.92	66.29	66.45	64289
2024-01-24	67.00	67.06	65.50	65.93	56980
2024-01-25	66.62	67.31	66.34	67.19	54455
2024-01-26	67.28	67.78	66.83	67.02	54236
2024-01-29	67.11	67.94	66.75	67.93	48550
2024-01-30	67.55	67.92	67.20	67.82	56953
2024-01-31	67.71	68.39	66.26	66.26	105263
2024-02-01	66.70	67.08	65.29	66.88	83023
2024-02-02	66.38	67.02	65.93	66.66	65526
2024-02-05	66.24	66.41	65.34	66.04	54660
2024-02-06	66.00	66.89	66.00	66.36	69578
2024-02-07	66.50	67.64	65.72	66.91	125094
2024-02-08	64.63	64.63	61.39	62.19	291990
2024-02-09	62.17	63.97	61.83	63.77	143496
2024-02-12	64.03	65.03	63.61	64.76	121420
2024-02-13	63.58	64.19	62.31	63.38	130090
2024-02-14	63.99	65.11	63.77	64.94	80414
2024-02-15	64.94	67.86	64.94	67.86	119876
2024-02-16	67.90	68.32	66.53	66.75	144405
2024-02-20	66.20	66.78	65.69	66.56	84212
2024-02-21	66.21	67.09	66.12	66.43	83958
2024-02-22	66.29	66.64	65.09	65.36	81183
2024-02-23	65.51	65.85	64.85	64.88	76712
2024-02-26	64.51	64.95	63.58	63.82	91278
2024-02-27	63.93	64.20	63.66	63.75	77556
2024-02-28	63.37	63.72	63.22	63.37	57425
2024-02-29	64.15	64.69	63.53	64.38	95391
2024-03-01	64.45	65.72	64.06	65.13	77946
2024-03-04	65.34	65.52	64.06	65.49	59081
2024-03-05	65.36	66.76	64.95	65.11	104534
2024-03-06	65.43	65.52	64.46	64.98	96545
2024-03-07	65.30	67.26	65.30	67.26	115355
2024-03-08	67.61	68.00	65.53	65.86	51093
2024-03-11	65.82	65.82	65.00	65.64	48742
2024-03-12	65.37	66.66	65.37	66.46	44967
2024-03-13	66.19	67.16	66.19	66.85	52630
2024-03-14	66.60	66.60	65.35	66.33	105707
2024-03-15	66.33	66.83	65.53	65.71	127742
2024-03-18	65.56	66.83	65.09	65.11	106007
2024-03-19	65.03	65.98	65.03	65.64	47577
2024-03-20	65.70	67.10	65.28	66.74	73415
2024-03-21	66.96	68.28	66.45	67.49	75024
2024-03-22	67.13	67.79	66.10	66.13	70244
2024-03-25	66.31	67.10	65.67	66.00	55643
2024-03-26	66.30	66.30	65.27	65.33	84447
2024-03-27	66.01	66.75	65.66	66.31	101256
2024-03-28	66.73	67.67	66.54	67.54	96688
2024-04-01	67.70	68.15	67.14	68.06	115288
2024-04-02	67.36	67.40	66.43	67.04	95019
2024-04-03	66.61	67.95	66.21	66.85	53807
2024-04-04	67.71	69.57	66.60	66.60	98118
2024-04-05	66.39	66.95	65.92	66.24	71253
2024-04-08	66.56	67.65	66.56	67.30	77389
2024-04-09	67.49	68.16	67.49	68.11	47600
2024-04-10	66.71	66.71	64.14	64.82	77996
2024-04-11	64.98	65.29	64.55	65.16	67214
2024-04-12	64.59	64.59	63.56	63.86	49936
2024-04-15	64.03	64.60	62.82	63.19	85310
2024-04-16	62.59	63.00	61.76	62.45	66304
2024-04-17	62.75	62.97	61.70	62.88	100943
2024-04-18	62.76	63.59	62.75	63.00	95052
2024-04-19	63.21	63.94	62.67	63.20	69054
2024-04-22	63.16	64.31	62.64	63.71	80769
2024-04-23	63.49	65.17	63.49	64.77	52664
2024-04-24	64.24	64.99	63.46	64.98	78435
2024-04-25	64.17	65.05	63.21	64.97	102552
2024-04-26	64.94	65.21	64.43	64.92	75485
2024-04-29	65.38	66.43	64.58	64.90	80615
2024-04-30	64.29	64.68	63.23	63.23	253315
2024-05-01	63.12	64.72	62.90	64.24	119486
2024-05-02	64.97	65.37	64.27	65.36	34461
2024-05-03	66.23	67.21	65.99	66.85	55612
2024-05-06	67.53	68.17	67.40	67.90	99670
2024-05-07	68.37	69.25	67.87	68.25	66013
2024-05-08	67.38	68.08	67.38	67.82	28716
2024-05-09	67.59	69.06	67.59	68.91	102002
2024-05-10	69.17	69.49	68.55	69.11	94542
2024-05-13	69.26	69.50	68.11	68.47	186032
2024-05-14	68.97	69.20	68.66	69.11	76630
2024-05-15	69.83	69.83	68.96	69.10	89250
2024-05-16	69.33	69.33	68.49	69.03	57619
2024-05-17	69.26	69.42	68.65	69.06	40974
2024-05-20	69.00	69.42	68.45	68.66	41464
2024-05-21	68.18	68.27	66.96	67.56	68653
2024-05-22	67.18	67.57	66.31	66.41	132331
2024-05-23	66.85	66.85	64.66	64.90	63635
2024-05-24	65.29	65.45	64.07	64.22	84243
2024-05-28	64.40	64.97	63.07	64.04	141133
2024-05-29	63.17	63.49	62.54	62.87	132544
2024-05-30	61.07	63.53	60.98	62.26	169282
2024-05-31	62.29	63.76	62.29	63.23	215276
2024-06-03	63.97	64.33	62.56	64.21	239806
2024-06-04	64.12	64.41	63.57	64.02	110323
2024-06-05	64.16	65.44	63.98	65.44	133571
2024-06-06	64.88	65.85	63.60	64.22	131912
2024-06-07	63.32	63.76	62.40	62.73	86897
2024-06-10	62.15	63.36	62.13	63.29	64118
2024-06-11	62.45	63.10	62.26	62.29	86885
2024-06-12	63.88	65.18	63.88	64.79	78482
2024-06-13	65.08	65.21	63.66	65.04	42548
2024-06-14	64.48	64.48	62.49	62.71	53789
2024-06-17	62.31	63.56	62.06	63.40	84436
2024-06-18	62.97	63.48	62.38	62.62	69365
2024-06-20	62.38	62.38	61.32	62.12	90406
2024-06-21	62.21	63.05	61.28	63.04	102238
2024-06-24	62.98	64.50	62.98	63.75	120723
2024-06-25	63.66	63.66	62.68	63.01	72742
2024-06-26	62.43	62.60	62.18	62.18	136202
2024-06-27	62.25	62.58	61.99	62.24	105106
2024-06-28	62.66	62.66	61.60	61.73	221413
2024-07-01	61.63	62.73	61.62	62.01	117071
2024-07-02	62.09	62.56	61.67	62.48	117432
2024-07-03	62.68	64.09	62.45	63.28	70566
2024-07-05	62.73	62.78	61.93	62.22	125076
2024-07-08	62.48	62.77	61.66	61.89	64579
2024-07-09	61.65	61.65	59.70	59.88	111660
2024-07-10	60.31	60.54	59.75	60.19	66975
2024-07-11	61.32	62.81	60.72	62.63	87575
2024-07-12	63.15	64.68	63.00	64.58	104499
2024-07-15	64.60	65.91	64.48	65.17	64893
2024-07-16	65.68	67.08	65.03	66.78	78712
2024-07-17	66.31	66.87	65.86	66.32	83172
2024-07-18	66.06	67.15	65.17	65.43	54803
2024-07-19	64.35	65.50	64.35	65.14	62873
2024-07-22	65.78	65.78	64.25	65.47	65184
2024-07-23	65.17	65.81	65.03	65.40	47232
2024-07-24	65.30	66.67	64.91	65.00	81329
2024-07-25	64.85	66.67	64.81	65.05	72936
2024-07-26	65.58	66.06	65.18	65.86	42239
2024-07-29	66.24	66.56	65.41	65.94	64554
2024-07-30	66.32	67.36	66.04	66.53	41675
2024-07-31	66.52	68.74	65.98	66.79	83195
2024-08-01	67.09	67.47	64.82	65.55	66430
2024-08-02	63.85	65.23	63.65	64.92	51370
2024-08-05	62.67	65.06	61.55	64.42	83574
2024-08-06	64.69	66.24	64.15	65.09	63923
2024-08-07	66.13	66.41	63.26	63.27	67760
2024-08-08	63.20	67.72	63.20	67.57	198341
2024-08-09	67.32	68.65	66.64	68.65	78215
2024-08-12	68.29	68.50	66.78	67.43	61552
2024-08-13	67.33	67.65	66.39	67.09	73916
2024-08-14	67.01	67.33	66.47	67.08	67404
2024-08-15	68.29	69.18	68.29	68.93	85683
2024-08-16	68.99	69.25	67.45	68.67	120198
2024-08-19	68.36	69.56	68.36	69.56	125400
2024-08-20	69.47	70.01	69.29	69.55	78350
2024-08-21	70.36	70.92	69.68	69.70	84157
2024-08-22	69.70	69.89	68.43	69.52	107745
2024-08-23	69.95	71.43	69.80	70.67	56520
2024-08-26	70.98	70.99	70.25	70.26	69980
2024-08-27	70.22	71.44	70.20	70.58	86276
2024-08-28	69.97	70.84	69.97	70.47	69191
2024-08-29	70.45	70.94	69.84	70.27	82578
2024-08-30	70.24	71.17	70.10	71.02	69939
2024-09-03	70.28	70.57	69.69	69.93	92872
2024-09-04	69.94	70.86	69.93	70.53	40107
2024-09-05	70.53	71.10	69.68	70.63	64515
2024-09-06	70.97	71.07	69.51	69.87	61888
2024-09-09	69.94	70.37	69.02	69.13	71594
2024-09-10	69.05	69.53	68.37	69.49	71433
2024-09-11	69.39	70.07	67.49	69.99	53686
2024-09-12	70.54	70.54	69.66	70.21	47184
2024-09-13	70.87	72.07	70.87	71.81	42272
2024-09-16	72.00	73.75	72.00	73.04	62301
2024-09-17	73.43	74.15	73.06	73.48	56338
2024-09-18	73.34	74.33	72.21	72.72	60689
2024-09-19	73.78	75.16	73.73	75.00	84574
2024-09-20	74.51	74.90	73.38	74.62	126847
2024-09-23	74.67	75.37	74.02	74.44	51687
2024-09-24	74.34	76.86	74.34	76.83	142795
2024-09-25	77.00	77.81	76.46	77.49	129907
2024-09-26	77.85	78.94	76.29	76.74	203957
2024-09-27	77.03	78.24	76.90	77.88	147324
2024-09-30	77.88	78.33	77.43	77.48	93893
2024-10-01	77.28	79.04	76.53	78.09	161538
2024-10-02	78.02	78.86	77.37	78.40	173673
2024-10-03	77.90	77.90	76.51	77.00	108856
2024-10-04	77.76	77.76	76.45	77.42	119482
2024-10-07	77.43	77.56	76.63	77.10	198561
2024-10-08	76.69	77.09	75.74	75.74	137779
2024-10-09	75.52	76.67	75.21	76.28	105106
2024-10-10	76.00	76.50	74.39	74.57	146991
2024-10-11	74.89	76.18	74.89	75.31	85173
2024-10-14	75.44	75.44	74.53	74.53	80552
2024-10-15	74.72	75.15	73.90	73.91	164427
2024-10-16	74.68	74.73	73.27	73.78	192655
2024-10-17	73.52	73.78	72.17	72.54	89972
2024-10-18	72.96	73.00	71.88	72.55	128687
2024-10-21	72.48	72.48	70.00	70.16	95198
2024-10-22	70.43	70.51	69.55	69.97	132527
2024-10-23	69.68	70.80	69.52	70.80	67860
2024-10-24	70.93	71.29	70.48	71.11	110713
2024-10-25	71.48	72.21	71.35	71.57	59011
2024-10-28	71.91	73.09	71.91	72.33	96032
2024-10-29	71.81	72.92	71.81	72.43	112229
2024-10-30	72.00	74.47	72.00	74.08	167516
2024-10-31	74.07	75.42	73.33	73.33	120303
2024-11-01	73.66	74.84	72.71	72.86	118742
2024-11-04	72.73	74.36	72.70	74.28	86018
2024-11-05	74.04	76.49	74.04	76.33	100586
2024-11-06	78.00	78.32	75.55	76.44	113238
2024-11-07	75.55	75.55	73.54	74.75	245832
2024-11-08	74.92	75.49	74.61	75.01	118474
2024-11-11	75.70	75.92	74.22	74.75	194529
2024-11-12	74.28	74.72	71.97	72.01	175886
2024-11-13	72.13	72.43	70.92	71.17	72135
2024-11-14	71.25	71.83	69.98	70.42	137430
2024-11-15	70.18	70.18	68.71	68.86	86631
2024-11-18	68.87	69.13	67.94	68.14	100064
2024-11-19	67.79	68.28	67.28	68.22	178397
2024-11-20	67.91	68.71	67.34	67.56	84332
2024-11-21	67.55	69.86	67.55	69.30	100701
2024-11-22	69.66	71.05	69.60	70.91	60376
2024-11-25	72.09	74.03	71.85	72.19	175097
2024-11-26	71.83	71.93	70.68	71.34	158745
2024-11-27	71.79	72.56	71.28	71.45	58255
2024-11-29	72.15	72.50	70.67	70.67	77843
2024-12-02	71.14	71.66	70.27	71.34	81095
2024-12-03	71.34	72.59	71.20	72.35	88386
2024-12-04	72.19	73.40	72.19	73.19	107548
2024-12-05	73.19	73.87	72.37	72.39	85140
2024-12-06	72.81	73.22	71.80	72.85	125209
2024-12-09	73.52	75.09	73.52	74.85	145782
2024-12-10	74.59	74.59	73.53	73.73	101110
2024-12-11	74.09	74.64	73.79	74.08	91929
2024-12-12	73.51	74.24	72.69	73.92	66353
2024-12-13	73.54	73.54	72.74	73.26	69203
2024-12-16	72.68	73.25	71.92	72.05	95675
2024-12-17	71.46	73.14	71.18	72.38	99827
2024-12-18	72.31	72.60	68.18	68.26	116475
2024-12-19	68.94	69.25	67.42	67.46	134803
2024-12-20	67.35	71.76	67.35	70.88	216004
2024-12-23	70.08	70.89	68.29	69.29	120269
2024-12-24	69.40	70.40	69.01	70.35	37286
2024-12-26	69.98	71.40	69.98	70.57	56156
2024-12-27	70.10	70.85	69.31	69.54	47045
2024-12-30	69.07	69.72	68.41	68.98	61344
2024-12-31	68.89	69.75	68.85	69.09	81338
2025-01-02	69.35	69.93	69.00	69.01	92171
2025-01-03	69.05	69.81	68.81	69.51	80130
2025-01-06	69.50	70.77	69.30	69.61	82281
2025-01-07	70.12	70.12	68.92	69.27	100816
2025-01-08	68.84	68.96	68.21	68.37	166831
2025-01-10	67.51	67.86	66.90	66.90	329125
2025-01-13	67.07	68.05	66.55	67.64	140058
2025-01-14	67.86	69.11	67.86	68.40	115811
2025-01-15	69.88	70.51	69.60	70.34	172772
2025-01-16	70.34	71.63	69.77	71.27	46175
2025-01-17	71.42	71.84	70.91	71.63	66125
2025-01-21	71.87	72.99	71.53	72.22	85336
2025-01-22	71.99	73.01	71.59	72.45	90947
2025-01-23	72.48	73.22	72.03	72.16	89590
2025-01-24	72.47	72.83	71.79	72.79	104814
2025-01-27	72.65	73.61	72.19	73.50	111256
2025-01-28	73.65	74.11	72.72	72.81	138162
2025-01-29	73.12	73.24	71.60	71.90	97960
2025-01-30	71.95	74.10	71.85	73.80	164157
2025-01-31	73.92	74.27	72.25	72.87	104549
2025-02-03	71.87	72.49	70.73	71.03	137022
2025-02-04	70.57	71.81	70.44	71.06	109320
2025-02-05	70.83	71.70	70.58	71.57	99932
2025-02-06	72.27	72.43	70.04	70.54	109319
2025-02-07	70.41	71.48	70.09	70.63	88096
2025-02-10	70.63	71.50	70.12	71.06	80102
2025-02-11	70.79	72.46	70.40	72.43	65096
2025-02-12	71.42	72.52	71.06	72.37	70153
2025-02-13	72.50	73.81	71.98	73.81	78815
2025-02-14	74.41	74.65	73.53	74.26	54865
2025-02-18	74.58	75.19	73.85	74.71	107776
2025-02-19	74.58	74.73	73.27	73.83	48527
2025-02-20	73.64	73.66	72.60	73.15	52657
2025-02-21	73.53	73.53	71.31	71.60	83270
2025-02-24	71.37	71.72	70.70	70.98	49321
2025-02-25	70.87	71.96	70.71	71.59	65657
2025-02-26	71.81	72.53	70.24	70.39	58180
2025-02-27	70.46	70.46	68.99	69.22	99234
2025-02-28	69.44	69.51	68.29	69.25	79628
2025-03-03	69.17	70.54	68.84	69.37	107567
2025-03-04	68.89	69.39	67.00	68.39	135832
2025-03-05	68.22	69.97	68.02	69.65	75379
2025-03-06	69.21	70.24	68.88	69.33	78732
2025-03-07	68.71	70.23	68.22	69.80	77349
2025-03-10	69.34	70.31	68.50	68.94	82155
2025-03-11	68.94	69.61	65.56	65.59	71531
2025-03-12	65.58	66.08	63.09	63.57	179313
2025-03-13	63.85	64.65	62.08	62.22	80129
2025-03-14	62.60	63.33	62.23	62.90	61411
2025-03-17	63.23	64.45	63.11	64.26	67613
2025-03-18	64.50	64.50	63.72	64.23	53926
2025-03-19	64.40	65.26	63.66	64.45	72932
2025-03-20	63.77	64.50	63.56	63.73	79021
2025-03-21	63.02	63.48	62.29	62.46	114965
2025-03-24	63.06	64.04	62.72	63.72	77313
2025-03-25	64.08	65.21	63.46	65.20	96838
2025-03-26	65.65	66.12	64.79	65.04	78964
2025-03-27	65.01	65.18	63.86	65.00	67505
2025-03-28	64.56	65.72	63.79	64.93	119997
2025-03-31	64.72	65.80	64.20	65.36	80090
2025-04-01	64.78	66.77	64.54	66.55	88801
2025-04-02	66.04	67.96	66.02	67.88	81108
2025-04-03	65.74	66.50	64.30	64.52	77403
2025-04-04	62.02	63.37	60.68	62.30	140666
2025-04-07	60.42	61.83	58.26	60.03	92703
2025-04-08	62.01	63.23	57.98	58.65	130904
2025-04-09	58.51	63.63	56.28	63.09	108745
2025-04-10	61.88	62.24	59.38	60.86	101850
2025-04-11	60.98	61.22	59.06	61.04	187633
2025-04-14	61.76	62.59	60.55	60.71	87355
2025-04-15	60.85	61.27	60.31	60.49	57673
2025-04-16	60.47	60.62	58.70	59.42	63645
2025-04-17	59.41	60.73	59.41	60.60	78918
2025-04-21	60.04	60.54	58.50	58.94	63219
2025-04-22	59.58	60.26	59.04	59.88	76127
2025-04-23	61.30	62.49	59.99	60.37	56850
2025-04-24	60.29	61.71	59.79	61.41	58830
2025-04-25	60.89	61.22	60.38	60.67	41246
2025-04-28	60.47	61.20	60.14	60.91	84826
2025-04-29	60.36	61.20	59.83	60.98	88455
2025-04-30	60.74	61.43	59.50	61.39	54600
2025-05-01	61.87	62.23	61.00	62.05	76187
2025-05-02	62.30	65.00	62.30	64.92	79020
2025-05-05	64.34	65.08	63.65	63.66	59983
2025-05-06	62.94	63.07	62.19	62.71	47112
2025-05-07	62.86	64.22	62.26	62.64	87455
2025-05-08	62.98	65.10	62.98	64.32	104261
2025-05-09	64.24	64.53	63.25	63.82	102438
2025-05-12	66.28	67.64	66.12	66.70	105458
2025-05-13	66.74	66.74	65.38	65.72	97214
2025-05-14	65.61	66.31	65.08	65.35	92930
2025-05-15	65.00	65.60	64.75	65.54	72559
2025-05-16	65.06	66.30	65.06	65.74	95476
2025-05-19	64.90	65.22	64.79	65.12	75562
2025-05-20	65.33	65.33	64.00	64.27	98210
2025-05-21	63.62	63.62	61.40	61.51	140263
2025-05-22	61.09	61.88	60.85	61.62	76480
2025-05-23	60.77	62.19	60.67	61.99	106589
2025-05-27	62.84	63.16	62.32	62.84	100675
2025-05-28	63.15	63.67	61.97	62.32	176816
2025-05-29	62.10	63.44	61.28	63.23	170818
2025-05-30	63.23	64.35	62.96	64.00	98953
2025-06-02	63.85	63.85	62.25	63.31	145745
2025-06-03	63.11	63.78	62.42	63.44	104874
2025-06-04	63.85	63.85	63.04	63.28	101975
2025-06-05	62.92	63.52	62.48	62.86	94005
2025-06-06	63.14	63.70	62.51	62.88	85270
2025-06-09	63.11	63.92	62.55	63.52	117830
2025-06-10	63.89	64.75	63.53	64.44	90771
2025-06-11	64.14	64.39	63.36	63.60	72806
2025-06-12	63.15	64.04	62.82	63.30	75905
2025-06-13	62.50	63.05	62.09	62.34	141189
2025-06-16	62.99	63.45	62.30	63.01	139327
2025-06-17	62.96	62.96	61.08	61.23	129310
2025-06-18	60.75	62.37	60.72	62.16	124410
2025-06-20	62.62	63.23	61.51	61.59	158544
2025-06-23	61.10	62.36	61.05	61.59	89519
2025-06-24	62.07	62.07	60.95	61.33	159843
2025-06-25	61.11	61.23	60.34	60.79	124611
2025-06-26	61.18	61.53	60.73	61.08	189340
2025-06-27	61.38	61.88	60.70	60.95	506120
2025-06-30	60.77	60.89	59.56	60.56	168679
2025-07-01	60.48	62.25	60.35	61.29	297072
2025-07-02	61.30	62.03	60.69	61.63	251661
2025-07-03	61.40	62.36	61.23	62.05	118961
2025-07-07	61.36	62.12	60.30	60.57	171130
2025-07-08	60.76	62.50	60.70	61.56	345919
2025-07-09	61.75	62.15	61.12	61.60	126082
2025-07-10	61.76	62.96	61.75	62.21	171539
2025-07-11	61.79	61.95	61.22	61.91	100991
2025-07-14	61.94	62.19	61.10	61.50	123220
2025-07-15	61.88	62.31	60.48	61.39	194111
2025-07-16	61.75	62.08	60.70	61.31	176103
2025-07-17	61.44	62.73	61.44	62.46	169825
2025-07-18	62.96	62.96	61.94	62.32	106096
2025-07-21	62.50	62.92	61.78	61.83	72133
2025-07-22	62.20	63.85	62.20	63.85	135818
2025-07-23	64.32	64.38	62.89	63.38	158738
2025-07-24	63.35	63.60	62.49	63.22	84497
2025-07-25	63.60	63.60	62.72	63.23	107070
2025-07-28	63.52	63.52	62.12	62.30	97221
2025-07-29	62.51	62.53	61.24	61.85	155180
2025-07-30	61.71	61.71	58.48	58.74	128265
2025-07-31	58.61	58.86	57.71	57.86	130164
2025-08-01	57.93	57.93	56.36	57.11	140102
2025-08-04	57.39	57.68	56.73	56.81	139480
2025-08-05	56.83	57.82	56.47	57.43	131823
2025-08-06	57.33	57.75	56.62	56.72	141801
2025-08-07	57.39	58.44	56.32	58.44	148986
2025-08-08	58.45	58.60	56.69	56.96	149580

Explore More About UHAL

Coins representing dividend payouts and trends

UHAL Dividend History

Discover U-Haul Holding Co'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

UHAL Stock Split History

Discover U-Haul Holding Co'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

UHAL Historical Prices

Explore U-Haul Holding Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics