WKC Historical Prices

Summary

Key Stock Metrics

22.71

(April 21, 2025)

52-Week Low

31.71

(September 20, 2024)

52-Week High

58.50

(March 30, 2015)

All-Time High

25.43

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-26	1.56	1.57	1.54	1.57	84591
1993-10-27	1.58	1.60	1.56	1.60	289764
1993-10-28	1.60	1.60	1.56	1.57	64791
1993-10-29	1.58	1.58	1.54	1.56	71091
1993-11-01	1.57	1.57	1.53	1.56	127782
1993-11-02	1.54	1.56	1.53	1.56	46791
1993-11-03	1.54	1.56	1.51	1.53	88191
1993-11-04	1.54	1.54	1.50	1.50	47691
1993-11-05	1.47	1.47	1.39	1.44	232173
1993-11-08	1.43	1.50	1.43	1.50	40491
1993-11-09	1.50	1.53	1.50	1.53	53091
1993-11-10	1.54	1.57	1.54	1.56	154782
1993-11-11	1.56	1.58	1.54	1.58	203373
1993-11-12	1.57	1.60	1.57	1.60	156582
1993-11-15	1.61	1.61	1.60	1.60	276264
1993-11-16	1.60	1.67	1.60	1.67	227673
1993-11-17	1.65	1.67	1.64	1.67	89991
1993-11-18	1.65	1.67	1.64	1.65	90882
1993-11-19	1.65	1.65	1.63	1.64	233073
1993-11-22	1.63	1.64	1.61	1.64	91782
1993-11-23	1.63	1.65	1.61	1.61	35991
1993-11-24	1.63	1.67	1.61	1.67	386055
1993-11-26	1.64	1.65	1.64	1.65	19791
1993-11-29	1.65	1.65	1.63	1.64	54891
1993-11-30	1.64	1.64	1.63	1.64	318564
1993-12-01	1.64	1.64	1.63	1.64	7200
1993-12-02	1.64	1.65	1.63	1.65	322164
1993-12-03	1.64	1.68	1.64	1.68	332064
1993-12-06	1.71	1.72	1.68	1.71	128682
1993-12-07	1.72	1.76	1.71	1.76	226773
1993-12-08	1.78	1.78	1.74	1.75	283464
1993-12-09	1.76	1.78	1.75	1.75	303264
1993-12-10	1.74	1.75	1.67	1.67	174582
1993-12-13	1.71	1.71	1.68	1.69	83691
1993-12-14	1.72	1.72	1.69	1.69	100782
1993-12-15	1.69	1.71	1.67	1.68	221373
1993-12-16	1.69	1.71	1.69	1.69	285264
1993-12-17	1.71	1.72	1.69	1.69	107082
1993-12-20	1.71	1.72	1.69	1.69	133182
1993-12-21	1.69	1.69	1.68	1.69	26991
1993-12-22	1.68	1.69	1.67	1.69	25191
1993-12-23	1.69	1.75	1.69	1.75	216873
1993-12-27	1.76	1.78	1.74	1.75	166482
1993-12-28	1.75	1.75	1.74	1.75	270864
1993-12-29	1.76	1.78	1.76	1.78	95382
1993-12-30	1.78	1.78	1.74	1.76	21591
1993-12-31	1.76	1.78	1.74	1.75	100782
1994-01-03	1.76	1.79	1.74	1.79	118782
1994-01-04	1.78	1.78	1.74	1.78	94482
1994-01-05	1.76	1.76	1.75	1.76	21591
1994-01-06	1.78	1.78	1.74	1.75	94482
1994-01-07	1.76	1.76	1.72	1.74	62991
1994-01-10	1.74	1.74	1.71	1.71	76491
1994-01-11	1.71	1.72	1.69	1.69	65691
1994-01-12	1.71	1.71	1.67	1.68	185382
1994-01-13	1.68	1.68	1.67	1.67	56691
1994-01-14	1.68	1.68	1.65	1.67	124182
1994-01-17	1.64	1.64	1.58	1.58	269073
1994-01-18	1.58	1.60	1.47	1.49	235773
1994-01-19	1.49	1.54	1.46	1.54	649728
1994-01-20	1.56	1.65	1.56	1.65	187182
1994-01-21	1.65	1.65	1.56	1.61	122382
1994-01-24	1.60	1.64	1.60	1.64	247473
1994-01-25	1.65	1.65	1.63	1.63	102582
1994-01-26	1.63	1.63	1.61	1.61	138582
1994-01-27	1.61	1.64	1.61	1.61	293364
1994-01-28	1.64	1.64	1.63	1.63	186282
1994-01-31	1.64	1.67	1.61	1.67	228573
1994-02-01	1.65	1.65	1.63	1.64	173682
1994-02-02	1.63	1.64	1.60	1.61	433755
1994-02-03	1.61	1.61	1.58	1.60	226773
1994-02-04	1.60	1.61	1.57	1.58	27891
1994-02-07	1.57	1.57	1.56	1.57	21591
1994-02-08	1.58	1.60	1.58	1.58	35091
1994-02-09	1.60	1.61	1.60	1.60	30591
1994-02-10	1.60	1.61	1.54	1.54	75591
1994-02-11	1.53	1.53	1.50	1.50	115182
1994-02-14	1.51	1.53	1.50	1.50	43191
1994-02-15	1.50	1.50	1.44	1.44	351864
1994-02-16	1.46	1.47	1.44	1.46	45891
1994-02-17	1.46	1.46	1.43	1.43	59391
1994-02-18	1.44	1.46	1.42	1.44	69291
1994-02-22	1.46	1.53	1.46	1.53	94482
1994-02-23	1.53	1.54	1.49	1.49	61191
1994-02-24	1.50	1.56	1.50	1.54	58491
1994-02-25	1.53	1.54	1.51	1.54	31491
1994-02-28	1.56	1.60	1.54	1.60	53991
1994-03-01	1.58	1.60	1.56	1.57	26991
1994-03-02	1.56	1.56	1.53	1.56	28791
1994-03-03	1.57	1.58	1.54	1.58	162882
1994-03-04	1.57	1.60	1.46	1.54	125082
1994-03-07	1.56	1.58	1.56	1.57	35091
1994-03-08	1.56	1.57	1.53	1.54	19791
1994-03-09	1.54	1.54	1.51	1.53	58491
1994-03-10	1.53	1.53	1.44	1.47	69291
1994-03-11	1.49	1.50	1.47	1.50	42291
1994-03-14	1.47	1.50	1.47	1.50	46791
1994-03-15	1.50	1.50	1.44	1.47	98082
1994-03-16	1.49	1.49	1.43	1.43	40491
1994-03-17	1.44	1.44	1.43	1.44	49491
1994-03-18	1.44	1.44	1.42	1.44	33291
1994-03-21	1.43	1.44	1.39	1.39	175482
1994-03-22	1.39	1.43	1.39	1.43	143982
1994-03-23	1.43	1.44	1.42	1.44	48591
1994-03-24	1.43	1.44	1.40	1.42	73791
1994-03-25	1.43	1.44	1.42	1.43	42291
1994-03-28	1.43	1.44	1.43	1.44	98082
1994-03-29	1.46	1.46	1.42	1.43	113382
1994-03-30	1.40	1.44	1.40	1.44	62091
1994-03-31	1.46	1.46	1.44	1.44	11691
1994-04-04	1.43	1.47	1.43	1.47	136782
1994-04-05	1.46	1.49	1.46	1.49	131382
1994-04-06	1.49	1.50	1.47	1.50	65691
1994-04-07	1.51	1.51	1.51	1.51	15291
1994-04-08	1.51	1.51	1.51	1.51	15291
1994-04-11	1.51	1.54	1.50	1.51	197073
1994-04-12	1.53	1.53	1.51	1.51	7200
1994-04-13	1.50	1.51	1.50	1.51	228573
1994-04-14	1.53	1.53	1.51	1.53	31491
1994-04-15	1.53	1.54	1.53	1.54	122382
1994-04-18	1.53	1.57	1.53	1.57	103482
1994-04-19	1.56	1.58	1.54	1.58	62091
1994-04-20	1.58	1.60	1.57	1.60	139482
1994-04-21	1.61	1.61	1.58	1.58	42291
1994-04-22	1.60	1.63	1.60	1.63	111582
1994-04-25	1.61	1.63	1.61	1.63	25191
1994-04-26	1.60	1.61	1.60	1.61	20691
1994-04-28	1.60	1.61	1.60	1.61	18891
1994-04-29	1.61	1.61	1.61	1.61	24291
1994-05-02	1.61	1.63	1.58	1.61	213273
1994-05-03	1.60	1.61	1.58	1.61	126882
1994-05-04	1.60	1.60	1.42	1.42	719928
1994-05-05	1.38	1.43	1.36	1.42	174582
1994-05-06	1.42	1.50	1.42	1.50	259173
1994-05-09	1.50	1.51	1.46	1.47	130482
1994-05-10	1.46	1.47	1.43	1.47	316764
1994-05-11	1.46	1.54	1.46	1.54	138582
1994-05-12	1.51	1.54	1.49	1.53	193473
1994-05-13	1.51	1.53	1.49	1.50	82791
1994-05-16	1.50	1.50	1.47	1.47	47691
1994-05-17	1.46	1.46	1.42	1.42	66591
1994-05-18	1.46	1.46	1.40	1.43	152082
1994-05-19	1.42	1.43	1.42	1.43	76491
1994-05-20	1.43	1.43	1.40	1.43	224973
1994-05-23	1.43	1.43	1.43	1.43	32391
1994-05-24	1.43	1.43	1.40	1.40	98082
1994-05-25	1.42	1.42	1.39	1.40	63891
1994-05-26	1.42	1.42	1.36	1.39	391455
1994-05-27	1.39	1.44	1.39	1.42	123282
1994-05-31	1.43	1.43	1.42	1.42	62091
1994-06-01	1.42	1.42	1.40	1.40	3600
1994-06-02	1.40	1.40	1.38	1.39	39591
1994-06-03	1.38	1.40	1.35	1.35	71091
1994-06-06	1.35	1.38	1.31	1.33	129582
1994-06-07	1.32	1.32	1.29	1.32	70191
1994-06-08	1.33	1.36	1.33	1.36	53091
1994-06-09	1.35	1.43	1.35	1.43	166482
1994-06-10	1.44	1.44	1.44	1.44	2700
1994-06-13	1.44	1.44	1.42	1.42	17991
1994-06-14	1.43	1.43	1.40	1.43	22491
1994-06-15	1.44	1.46	1.42	1.43	35091
1994-06-16	1.43	1.43	1.40	1.43	67491
1994-06-17	1.44	1.50	1.44	1.50	135882
1994-06-20	1.49	1.49	1.43	1.44	39591
1994-06-21	1.46	1.46	1.42	1.46	73791
1994-06-22	1.47	1.51	1.47	1.50	71991
1994-06-23	1.49	1.50	1.47	1.49	72891
1994-06-24	1.47	1.49	1.44	1.46	134982
1994-06-27	1.46	1.46	1.43	1.44	25191
1994-06-28	1.43	1.43	1.42	1.43	49491
1994-06-29	1.40	1.42	1.40	1.40	56691
1994-06-30	1.42	1.44	1.42	1.44	57591
1994-07-01	1.43	1.44	1.43	1.44	6300
1994-07-05	1.44	1.44	1.44	1.44	88191
1994-07-06	1.43	1.43	1.42	1.43	102582
1994-07-07	1.44	1.50	1.43	1.43	92682
1994-07-08	1.43	1.44	1.42	1.44	37791
1994-07-11	1.43	1.43	1.43	1.43	42291
1994-07-12	1.44	1.44	1.43	1.44	5400
1994-07-13	1.46	1.46	1.44	1.46	21591
1994-07-14	1.47	1.47	1.46	1.47	18891
1994-07-15	1.49	1.49	1.49	1.49	5400
1994-07-18	1.49	1.49	1.46	1.49	17091
1994-07-19	1.47	1.47	1.47	1.47	2700
1994-07-20	1.49	1.49	1.47	1.47	9000
1994-07-21	1.49	1.49	1.47	1.47	9000
1994-07-22	1.47	1.50	1.47	1.49	61191
1994-07-25	1.50	1.51	1.50	1.50	24291
1994-07-26	1.51	1.53	1.50	1.53	37791
1994-07-27	1.56	1.60	1.56	1.57	97182
1994-07-28	1.56	1.57	1.54	1.54	45891
1994-07-29	1.54	1.54	1.53	1.54	83691
1994-08-01	1.54	1.54	1.53	1.53	24291
1994-08-02	1.51	1.54	1.50	1.54	160182
1994-08-03	1.54	1.54	1.53	1.54	5400
1994-08-04	1.54	1.54	1.53	1.54	24291
1994-08-05	1.54	1.54	1.51	1.53	14391
1994-08-08	1.54	1.54	1.51	1.53	15291
1994-08-09	1.51	1.51	1.47	1.49	22491
1994-08-10	1.50	1.50	1.49	1.50	23391
1994-08-11	1.50	1.51	1.50	1.51	143082
1994-08-12	1.53	1.53	1.51	1.51	56691
1994-08-15	1.53	1.53	1.50	1.51	60291
1994-08-16	1.51	1.56	1.50	1.56	231273
1994-08-17	1.56	1.58	1.56	1.57	171882
1994-08-18	1.58	1.60	1.57	1.60	152982
1994-08-19	1.61	1.63	1.58	1.61	130482
1994-08-22	1.64	1.65	1.64	1.65	51291
1994-08-23	1.67	1.68	1.65	1.65	119682
1994-08-24	1.64	1.71	1.64	1.71	71991
1994-08-25	1.71	1.72	1.69	1.71	128682
1994-08-26	1.69	1.72	1.68	1.69	212373
1994-08-29	1.68	1.72	1.68	1.72	53991
1994-08-30	1.72	1.72	1.69	1.71	47691
1994-08-31	1.69	1.71	1.64	1.65	66591
1994-09-01	1.64	1.65	1.63	1.65	79191
1994-09-02	1.64	1.65	1.63	1.65	49491
1994-09-06	1.67	1.67	1.65	1.67	92682
1994-09-07	1.65	1.65	1.64	1.64	83691
1994-09-08	1.64	1.65	1.64	1.65	35091
1994-09-09	1.64	1.65	1.64	1.65	13491
1994-09-12	1.64	1.65	1.63	1.64	32391
1994-09-13	1.64	1.64	1.60	1.61	28791
1994-09-14	1.61	1.61	1.56	1.57	475146
1994-09-15	1.58	1.60	1.57	1.60	10791
1994-09-16	1.60	1.60	1.58	1.58	24291
1994-09-19	1.60	1.61	1.60	1.60	66591
1994-09-20	1.61	1.61	1.58	1.60	64791
1994-09-21	1.61	1.61	1.58	1.60	134982
1994-09-22	1.61	1.61	1.60	1.60	236673
1994-09-23	1.61	1.61	1.58	1.61	206073
1994-09-26	1.63	1.67	1.63	1.65	77391
1994-09-27	1.65	1.67	1.65	1.67	28791
1994-09-28	1.65	1.79	1.65	1.76	325764
1994-09-29	1.76	1.78	1.75	1.78	39591
1994-09-30	1.78	1.82	1.78	1.81	60291
1994-10-03	1.82	1.82	1.78	1.78	49491
1994-10-04	1.78	1.78	1.74	1.75	30591
1994-10-05	1.74	1.75	1.71	1.75	141282
1994-10-06	1.75	1.75	1.72	1.75	84591
1994-10-07	1.75	1.75	1.72	1.74	19791
1994-10-10	1.72	1.74	1.72	1.74	65691
1994-10-11	1.74	1.74	1.71	1.74	105282
1994-10-12	1.75	1.76	1.72	1.72	189882
1994-10-13	1.74	1.74	1.72	1.74	74691
1994-10-14	1.74	1.75	1.72	1.74	55791
1994-10-17	1.74	1.74	1.72	1.74	22491
1994-10-18	1.74	1.75	1.72	1.75	31491
1994-10-19	1.75	1.76	1.74	1.76	48591
1994-10-20	1.76	1.78	1.74	1.75	78291
1994-10-21	1.76	1.76	1.74	1.75	44091
1994-10-24	1.76	1.76	1.75	1.75	18891
1994-10-25	1.74	1.74	1.61	1.65	128682
1994-10-26	1.67	1.68	1.67	1.67	59391
1994-10-27	1.69	1.71	1.67	1.68	36891
1994-10-28	1.69	1.74	1.68	1.74	103482
1994-10-31	1.75	1.75	1.71	1.72	110682
1994-11-01	1.72	1.74	1.71	1.72	144882
1994-11-02	1.72	1.74	1.72	1.72	101682
1994-11-03	1.74	1.74	1.72	1.74	350064
1994-11-04	1.74	1.78	1.74	1.74	305064
1994-11-07	1.74	1.74	1.72	1.74	80091
1994-11-08	1.74	1.74	1.69	1.71	34191
1994-11-09	1.71	1.74	1.71	1.72	96282
1994-11-10	1.74	1.74	1.71	1.72	29691
1994-11-11	1.74	1.74	1.69	1.71	62091
1994-11-14	1.72	1.72	1.71	1.71	15291
1994-11-15	1.72	1.74	1.69	1.72	107982
1994-11-16	1.71	1.74	1.71	1.72	54891
1994-11-17	1.71	1.75	1.71	1.75	40491
1994-11-18	1.76	1.79	1.76	1.76	123282
1994-11-21	1.75	1.76	1.74	1.76	49491
1994-11-22	1.75	1.76	1.71	1.74	151182
1994-11-23	1.72	1.72	1.69	1.71	26991
1994-11-25	1.72	1.74	1.72	1.72	11691
1994-11-28	1.74	1.74	1.72	1.74	23391
1994-11-29	1.74	1.75	1.72	1.74	47691
1994-11-30	1.74	1.74	1.72	1.74	17091
1994-12-01	1.72	1.74	1.71	1.72	54891
1994-12-02	1.74	1.74	1.72	1.74	36891
1994-12-05	1.72	1.74	1.72	1.74	52191
1994-12-06	1.72	1.72	1.71	1.72	14391
1994-12-07	1.72	1.72	1.69	1.71	30591
1994-12-08	1.72	1.72	1.71	1.72	83691
1994-12-09	1.72	1.76	1.71	1.75	189882
1994-12-12	1.72	1.72	1.69	1.71	112482
1994-12-13	1.71	1.71	1.67	1.68	91782
1994-12-14	1.68	1.69	1.63	1.64	69291
1994-12-15	1.63	1.64	1.56	1.61	240273
1994-12-16	1.61	1.63	1.61	1.63	125982
1994-12-19	1.61	1.68	1.61	1.68	112482
1994-12-20	1.68	1.69	1.68	1.68	34191
1994-12-21	1.67	1.68	1.65	1.67	45891
1994-12-22	1.68	1.68	1.67	1.67	52191
1994-12-23	1.65	1.67	1.65	1.67	22491
1994-12-27	1.68	1.68	1.67	1.67	4500
1994-12-28	1.67	1.67	1.65	1.67	35091
1994-12-29	1.65	1.67	1.65	1.67	55791
1994-12-30	1.67	1.71	1.67	1.69	62991
1995-01-03	1.71	1.71	1.68	1.69	31491
1995-01-04	1.67	1.69	1.67	1.68	61191
1995-01-05	1.68	1.68	1.68	1.68	21591
1995-01-06	1.68	1.68	1.68	1.68	30591
1995-01-09	1.69	1.71	1.69	1.71	23391
1995-01-10	1.71	1.72	1.71	1.72	53991
1995-01-11	1.71	1.72	1.69	1.72	28791
1995-01-12	1.71	1.72	1.71	1.71	8100
1995-01-13	1.72	1.72	1.72	1.72	26091
1995-01-16	1.71	1.72	1.71	1.72	23391
1995-01-17	1.71	1.74	1.71	1.72	34191
1995-01-18	1.71	1.72	1.71	1.72	14391
1995-01-19	1.72	1.74	1.72	1.72	39591
1995-01-20	1.72	1.72	1.69	1.71	75591
1995-01-23	1.69	1.71	1.68	1.68	249273
1995-01-24	1.69	1.69	1.68	1.68	166482
1995-01-25	1.69	1.69	1.68	1.69	12591
1995-01-26	1.69	1.74	1.69	1.72	471546
1995-01-27	1.74	1.74	1.68	1.71	132282
1995-01-30	1.71	1.71	1.68	1.69	98082
1995-01-31	1.68	1.69	1.68	1.68	55791
1995-02-01	1.69	1.69	1.68	1.69	34191
1995-02-02	1.67	1.68	1.65	1.65	121482
1995-02-03	1.67	1.67	1.63	1.65	143082
1995-02-06	1.65	1.65	1.64	1.65	35091
1995-02-07	1.65	1.67	1.65	1.65	250173
1995-02-08	1.67	1.68	1.67	1.68	28791
1995-02-09	1.67	1.68	1.67	1.67	12591
1995-02-10	1.67	1.68	1.67	1.67	8100
1995-02-13	1.67	1.68	1.67	1.67	34191
1995-02-14	1.68	1.69	1.67	1.69	86391
1995-02-15	1.69	1.75	1.69	1.75	152982
1995-02-16	1.76	1.76	1.74	1.75	147582
1995-02-17	1.75	1.76	1.72	1.72	163782
1995-02-21	1.74	1.74	1.72	1.72	47691
1995-02-22	1.72	1.72	1.72	1.72	5400
1995-02-23	1.72	1.72	1.69	1.69	263673
1995-02-24	1.69	1.71	1.68	1.71	67491
1995-02-27	1.71	1.71	1.69	1.69	10791
1995-02-28	1.71	1.72	1.71	1.72	16191
1995-03-01	1.71	1.72	1.69	1.71	38691
1995-03-02	1.71	1.74	1.71	1.74	85491
1995-03-03	1.74	1.76	1.72	1.75	161982
1995-03-06	1.74	1.76	1.72	1.75	73791
1995-03-07	1.75	1.76	1.75	1.76	33291
1995-03-08	1.75	1.86	1.75	1.86	273564
1995-03-09	1.86	1.89	1.86	1.89	117882
1995-03-10	1.89	1.90	1.88	1.90	74691
1995-03-13	1.90	1.90	1.89	1.89	33291
1995-03-14	1.89	1.89	1.85	1.86	32391
1995-03-15	1.85	1.89	1.83	1.88	118782
1995-03-16	1.86	1.93	1.86	1.88	113382
1995-03-17	1.86	1.88	1.85	1.86	133182
1995-03-20	1.85	1.86	1.83	1.83	91782
1995-03-21	1.85	1.85	1.82	1.83	69291
1995-03-22	1.82	1.83	1.79	1.81	71091
1995-03-23	1.81	1.82	1.81	1.82	43191
1995-03-24	1.82	1.85	1.82	1.83	140382
1995-03-27	1.83	1.85	1.82	1.82	57591
1995-03-28	1.85	1.89	1.83	1.83	327564
1995-03-29	1.85	1.85	1.83	1.83	62991
1995-03-30	1.83	1.85	1.81	1.81	43191
1995-03-31	1.82	1.83	1.81	1.83	107082
1995-04-03	1.85	1.88	1.85	1.88	29691
1995-04-04	1.88	1.93	1.88	1.92	142182
1995-04-05	1.90	1.93	1.90	1.92	80091
1995-04-06	1.94	2.00	1.94	1.97	261873
1995-04-07	1.97	1.97	1.92	1.94	514746
1995-04-10	1.94	2.04	1.94	2.00	434655
1995-04-11	2.00	2.01	1.99	2.00	149382
1995-04-12	2.00	2.08	2.00	2.08	292464
1995-04-13	2.07	2.13	2.07	2.10	127782
1995-04-17	2.10	2.10	2.07	2.07	166482
1995-04-18	2.06	2.06	2.01	2.03	48591
1995-04-19	2.03	2.03	2.01	2.03	88191
1995-04-20	2.04	2.06	2.03	2.04	167382
1995-04-21	2.06	2.11	2.06	2.08	494946
1995-04-24	2.07	2.07	2.04	2.06	138582
1995-04-25	2.07	2.07	2.01	2.01	89091
1995-04-26	2.01	2.04	2.01	2.04	13491
1995-04-27	2.06	2.06	2.01	2.01	95382
1995-04-28	2.01	2.06	2.01	2.04	251973
1995-05-01	2.04	2.06	2.04	2.06	39591
1995-05-02	2.07	2.08	2.06	2.07	52191
1995-05-03	2.08	2.17	2.08	2.14	187182
1995-05-04	2.13	2.14	2.11	2.11	165582
1995-05-05	2.10	2.11	2.10	2.11	71091
1995-05-08	2.11	2.17	2.11	2.14	136782
1995-05-09	2.14	2.15	2.13	2.15	113382
1995-05-10	2.13	2.14	2.10	2.10	116082
1995-05-11	2.10	2.17	2.10	2.14	185382
1995-05-12	2.15	2.18	2.14	2.17	345564
1995-05-15	2.18	2.18	2.15	2.15	279864
1995-05-16	2.17	2.22	2.17	2.21	358164
1995-05-17	2.22	2.22	2.15	2.15	188982
1995-05-18	2.14	2.17	2.13	2.15	145782
1995-05-19	2.15	2.18	2.15	2.17	275364
1995-05-22	2.17	2.18	2.15	2.17	40491
1995-05-23	2.17	2.26	2.17	2.22	834210
1995-05-24	2.24	2.25	2.21	2.24	347364
1995-05-25	2.21	2.26	2.21	2.26	578637
1995-05-26	2.25	2.35	2.25	2.35	293364
1995-05-30	2.35	2.35	2.31	2.31	226773
1995-05-31	2.32	2.32	2.29	2.32	237573
1995-06-01	2.33	2.35	2.31	2.32	347364
1995-06-02	2.31	2.39	2.31	2.38	332064
1995-06-05	2.39	2.40	2.38	2.39	208773
1995-06-06	2.40	2.43	2.38	2.43	478746
1995-06-07	2.44	2.44	2.40	2.40	465246
1995-06-08	2.42	2.42	2.40	2.42	46791
1995-06-09	2.42	2.42	2.40	2.42	94482
1995-06-12	2.40	2.42	2.39	2.40	268173
1995-06-13	2.40	2.42	2.39	2.39	222273
1995-06-14	2.38	2.51	2.33	2.44	664128
1995-06-15	2.44	2.60	2.44	2.57	1417356
1995-06-16	2.56	2.63	2.51	2.56	1201374
1995-06-19	2.57	2.57	2.53	2.53	450846
1995-06-20	2.53	2.56	2.51	2.54	593937
1995-06-21	2.53	2.57	2.53	2.57	845910
1995-06-22	2.57	2.57	2.54	2.56	898110
1995-06-23	2.56	2.56	2.51	2.51	372555
1995-06-26	2.53	2.60	2.53	2.57	316764
1995-06-27	2.56	2.60	2.56	2.58	580437
1995-06-28	2.58	2.58	2.52	2.52	142188
1995-06-29	2.54	2.54	2.46	2.50	85794
1995-06-30	2.48	2.48	2.44	2.46	70194
1995-07-03	2.44	2.48	2.42	2.42	79194
1995-07-05	2.44	2.44	2.31	2.35	169188
1995-07-06	2.33	2.54	2.33	2.52	258588
1995-07-07	2.54	2.60	2.52	2.56	143988
1995-07-10	2.56	2.56	2.48	2.50	187188
1995-07-11	2.48	2.54	2.48	2.52	158988
1995-07-12	2.50	2.65	2.50	2.63	289182
1995-07-13	2.60	2.65	2.60	2.60	128994
1995-07-14	2.60	2.60	2.52	2.54	178788
1995-07-17	2.54	2.54	2.46	2.46	137994
1995-07-18	2.44	2.50	2.44	2.48	168588
1995-07-19	2.50	2.52	2.42	2.42	403176
1995-07-20	2.42	2.52	2.41	2.50	278382
1995-07-21	2.50	2.52	2.48	2.48	147588
1995-07-24	2.48	2.54	2.48	2.54	163188
1995-07-25	2.56	2.63	2.56	2.60	425976
1995-07-26	2.63	2.63	2.58	2.60	103794
1995-07-27	2.65	2.67	2.50	2.50	404376
1995-07-28	2.54	2.63	2.52	2.63	225588
1995-07-31	2.58	2.63	2.48	2.58	242388
1995-08-01	2.56	2.63	2.50	2.50	256788
1995-08-02	2.48	2.54	2.46	2.46	177588
1995-08-03	2.46	2.52	2.42	2.50	352182
1995-08-04	2.48	2.54	2.48	2.54	261582
1995-08-07	2.52	2.54	2.52	2.52	263982
1995-08-08	2.52	2.54	2.44	2.46	221988
1995-08-09	2.46	2.48	2.44	2.48	161988
1995-08-10	2.46	2.48	2.42	2.46	140388
1995-08-11	2.44	2.48	2.42	2.44	139194
1995-08-14	2.42	2.44	2.35	2.38	98994
1995-08-15	2.35	2.38	2.27	2.33	360582
1995-08-16	2.31	2.35	2.31	2.35	76194
1995-08-17	2.35	2.38	2.33	2.35	101994
1995-08-18	2.35	2.38	2.31	2.31	124194
1995-08-21	2.31	2.33	2.31	2.33	65994
1995-08-22	2.33	2.33	2.29	2.33	154188
1995-08-23	2.33	2.33	2.29	2.31	37194
1995-08-24	2.31	2.31	2.29	2.29	107394
1995-08-25	2.31	2.31	2.15	2.21	217188
1995-08-28	2.19	2.25	2.19	2.23	124194
1995-08-29	2.31	2.31	2.21	2.21	430176
1995-08-30	2.23	2.25	2.21	2.25	142788
1995-08-31	2.25	2.31	2.25	2.29	71994
1995-09-01	2.29	2.31	2.29	2.29	86394
1995-09-05	2.31	2.38	2.29	2.35	142788
1995-09-06	2.38	2.38	2.33	2.33	214788
1995-09-07	2.33	2.35	2.27	2.27	208788
1995-09-08	2.29	2.29	2.25	2.25	103794
1995-09-11	2.46	2.54	2.46	2.48	579570
1995-09-12	2.48	2.48	2.46	2.48	73194
1995-09-13	2.46	2.52	2.46	2.50	338982
1995-09-14	2.50	2.50	2.44	2.48	181188
1995-09-15	2.48	2.48	2.42	2.46	66594
1995-09-18	2.46	2.48	2.42	2.42	39594
1995-09-19	2.42	2.48	2.42	2.48	140988
1995-09-20	2.44	2.50	2.40	2.46	207588
1995-09-21	2.48	2.48	2.40	2.44	259788
1995-09-22	2.40	2.44	2.25	2.33	482376
1995-09-25	2.31	2.33	2.29	2.29	43194
1995-09-26	2.29	2.31	2.23	2.31	206988
1995-09-27	2.29	2.29	2.27	2.29	95394
1995-09-28	2.31	2.40	2.30	2.40	158388
1995-09-29	2.35	2.44	2.29	2.42	176988
1995-10-02	2.42	2.46	2.42	2.44	129594
1995-10-03	2.40	2.42	2.40	2.40	127794
1995-10-04	2.40	2.42	2.33	2.35	122994
1995-10-05	2.33	2.40	2.33	2.40	86994
1995-10-06	2.38	2.44	2.33	2.40	150588
1995-10-09	2.40	2.40	2.38	2.40	14400
1995-10-10	2.38	2.40	2.33	2.38	63594
1995-10-11	2.38	2.42	2.35	2.40	109794
1995-10-12	2.38	2.40	2.35	2.38	112194
1995-10-13	2.38	2.46	2.38	2.44	189588
1995-10-16	2.46	2.46	2.42	2.42	143388
1995-10-17	2.42	2.42	2.33	2.35	227988
1995-10-18	2.35	2.38	2.29	2.38	200388
1995-10-19	2.42	2.42	2.38	2.40	103194
1995-10-20	2.42	2.48	2.40	2.48	117594
1995-10-23	2.50	2.50	2.42	2.46	148188
1995-10-24	2.44	2.48	2.42	2.48	86394
1995-10-25	2.48	2.52	2.44	2.48	235188
1995-10-26	2.48	2.48	2.33	2.35	103794
1995-10-27	2.35	2.40	2.31	2.40	92994
1995-10-30	2.46	2.46	2.40	2.40	205188
1995-10-31	2.44	2.44	2.38	2.40	58194
1995-11-01	2.42	2.44	2.38	2.40	73194
1995-11-02	2.42	2.42	2.31	2.33	88794
1995-11-03	2.31	2.31	2.21	2.31	202788
1995-11-06	2.35	2.38	2.33	2.35	65994
1995-11-07	2.40	2.40	2.38	2.40	95394
1995-11-08	2.40	2.40	2.31	2.33	82194
1995-11-09	2.31	2.35	2.29	2.29	84594
1995-11-10	2.31	2.33	2.29	2.31	66594
1995-11-13	2.31	2.33	2.29	2.31	36594
1995-11-14	2.31	2.31	2.25	2.25	157788
1995-11-15	2.27	2.31	2.25	2.29	112194
1995-11-16	2.29	2.31	2.27	2.29	292182
1995-11-17	2.31	2.35	2.27	2.35	647364
1995-11-20	2.33	2.50	2.33	2.48	647964
1995-11-21	2.48	2.48	2.42	2.44	300582
1995-11-22	2.42	2.46	2.38	2.42	107394
1995-11-24	2.44	2.46	2.44	2.46	63594
1995-11-27	2.44	2.44	2.40	2.42	85194
1995-11-28	2.40	2.46	2.38	2.42	212388
1995-11-29	2.40	2.44	2.38	2.42	103794
1995-11-30	2.44	2.44	2.33	2.38	62394
1995-12-01	2.40	2.50	2.35	2.46	406776
1995-12-04	2.44	2.48	2.44	2.46	72594
1995-12-05	2.44	2.46	2.40	2.40	56394
1995-12-06	2.42	2.42	2.38	2.42	40194
1995-12-07	2.42	2.46	2.42	2.44	74994
1995-12-08	2.46	2.46	2.42	2.44	56394
1995-12-11	2.42	2.46	2.42	2.46	49194
1995-12-12	2.44	2.44	2.40	2.42	83394
1995-12-13	2.42	2.44	2.38	2.44	65394
1995-12-14	2.44	2.44	2.38	2.42	79194
1995-12-15	2.44	2.48	2.35	2.35	116994
1995-12-18	2.33	2.33	2.31	2.33	47394
1995-12-19	2.31	2.40	2.27	2.40	178188
1995-12-20	2.38	2.46	2.35	2.42	496176
1995-12-21	2.40	2.46	2.40	2.46	126594
1995-12-22	2.50	2.60	2.48	2.50	487776
1995-12-26	2.50	2.50	2.46	2.50	41994
1995-12-27	2.48	2.52	2.48	2.50	79794
1995-12-28	2.50	2.52	2.50	2.50	29394
1995-12-29	2.52	2.65	2.44	2.65	308982
1996-01-02	2.67	2.75	2.65	2.71	215388
1996-01-03	2.73	2.90	2.73	2.81	388776
1996-01-04	2.81	2.83	2.79	2.79	253788
1996-01-05	2.77	2.85	2.75	2.85	162588
1996-01-08	2.85	2.85	2.81	2.83	47394
1996-01-09	2.81	2.83	2.79	2.81	197388
1996-01-10	2.81	2.81	2.75	2.77	86394
1996-01-11	2.79	2.79	2.73	2.73	100794
1996-01-12	2.75	2.75	2.67	2.71	93594
1996-01-15	2.69	2.73	2.65	2.67	77994
1996-01-16	2.69	2.71	2.52	2.67	225588
1996-01-17	2.69	2.75	2.69	2.75	181188
1996-01-18	2.85	2.85	2.77	2.79	371982
1996-01-19	2.81	2.92	2.81	2.88	568770
1996-01-22	2.92	3.02	2.92	2.98	620364
1996-01-23	2.98	3.02	2.98	3.00	553170
1996-01-24	2.98	3.02	2.98	3.00	164388
1996-01-25	3.00	3.06	2.98	2.98	236988
1996-01-26	3.00	3.00	2.96	2.96	196188
1996-01-29	2.96	2.98	2.90	2.94	105594
1996-01-30	2.96	2.96	2.79	2.83	200988
1996-01-31	2.81	2.83	2.75	2.81	109794
1996-02-01	2.77	2.79	2.73	2.79	117594
1996-02-02	2.77	2.79	2.71	2.75	414576
1996-02-05	2.73	2.79	2.73	2.75	101394
1996-02-06	2.77	2.81	2.71	2.77	131394
1996-02-07	2.79	2.90	2.77	2.83	135594
1996-02-08	2.85	2.85	2.75	2.79	174588
1996-02-09	2.77	2.77	2.73	2.75	30594
1996-02-12	2.75	2.79	2.73	2.79	94194
1996-02-13	2.79	2.79	2.73	2.77	126594
1996-02-14	2.77	2.79	2.67	2.69	125394
1996-02-15	2.67	2.79	2.67	2.77	122394
1996-02-16	2.77	2.83	2.77	2.79	107394
1996-02-20	2.79	2.85	2.79	2.81	286182
1996-02-21	2.81	2.90	2.81	2.85	231588
1996-02-22	2.90	2.92	2.85	2.88	290382
1996-02-23	2.88	2.88	2.79	2.83	200388
1996-02-26	2.81	2.88	2.81	2.85	107394
1996-02-27	2.85	2.85	2.83	2.83	55794
1996-02-28	2.83	2.83	2.79	2.81	35994
1996-02-29	2.79	2.83	2.75	2.77	526170
1996-03-01	2.77	2.81	2.77	2.81	70794
1996-03-04	2.81	2.81	2.77	2.81	35994
1996-03-05	2.79	2.81	2.77	2.77	56994
1996-03-06	2.79	2.85	2.75	2.79	130794
1996-03-07	2.81	2.85	2.81	2.83	191388
1996-03-08	2.79	2.81	2.75	2.77	115194
1996-03-11	2.75	2.77	2.73	2.75	54594
1996-03-12	2.75	2.75	2.73	2.75	16800
1996-03-13	2.75	2.75	2.71	2.71	149388
1996-03-14	2.75	2.75	2.71	2.75	15000
1996-03-15	2.77	2.77	2.75	2.77	100794
1996-03-18	2.77	2.77	2.71	2.75	230388
1996-03-19	2.75	2.79	2.73	2.75	346182
1996-03-20	2.75	2.96	2.75	2.92	1062546
1996-03-21	2.98	3.02	2.92	2.92	352182
1996-03-22	2.92	2.92	2.81	2.81	82794
1996-03-25	2.81	2.83	2.81	2.81	25194
1996-03-26	2.81	2.85	2.81	2.83	170988
1996-03-27	2.83	2.90	2.83	2.88	71394
1996-03-28	2.88	2.88	2.83	2.85	31794
1996-03-29	2.83	2.83	2.81	2.83	88794
1996-04-01	2.81	2.85	2.81	2.81	140988
1996-04-02	2.85	2.88	2.83	2.83	92394
1996-04-03	2.83	2.85	2.81	2.81	94194
1996-04-04	2.83	2.85	2.81	2.81	152988
1996-04-08	2.81	2.81	2.75	2.79	51594
1996-04-09	2.81	2.83	2.79	2.79	49194
1996-04-10	2.81	2.83	2.81	2.83	31194
1996-04-11	2.81	2.85	2.81	2.85	51594
1996-04-12	2.85	2.90	2.81	2.81	86394
1996-04-15	2.81	2.85	2.81	2.81	176988
1996-04-16	2.83	2.83	2.79	2.79	109794
1996-04-17	2.81	2.85	2.81	2.85	65994
1996-04-18	2.85	2.88	2.81	2.85	110394
1996-04-19	2.85	2.90	2.83	2.90	162588
1996-04-22	2.92	2.96	2.90	2.92	283782
1996-04-23	2.92	2.92	2.85	2.88	215388
1996-04-24	2.85	2.88	2.81	2.83	191388
1996-04-25	2.85	2.90	2.83	2.88	112794
1996-04-26	2.85	2.88	2.83	2.85	91194
1996-04-29	2.88	2.88	2.83	2.83	105594
1996-04-30	2.83	2.90	2.83	2.88	74394
1996-05-01	2.85	2.92	2.85	2.88	121194
1996-05-02	2.85	2.88	2.79	2.85	105594
1996-05-03	2.85	2.94	2.85	2.90	162588
1996-05-06	2.85	2.91	2.81	2.88	115794
1996-05-07	2.90	2.90	2.83	2.88	281382
1996-05-08	2.85	2.92	2.85	2.88	70194
1996-05-09	2.88	2.96	2.88	2.96	233388
1996-05-10	3.00	3.13	3.00	3.13	292182
1996-05-13	3.10	3.17	3.08	3.15	218988
1996-05-14	3.15	3.17	3.10	3.13	121194
1996-05-15	3.15	3.15	3.06	3.06	122994
1996-05-16	3.08	3.10	3.02	3.04	184788
1996-05-17	3.04	3.06	3.04	3.06	53994
1996-05-20	3.06	3.06	3.02	3.04	73794
1996-05-21	3.02	3.04	2.98	3.02	86994
1996-05-22	3.00	3.02	2.92	2.96	236388
1996-05-23	2.94	3.08	2.88	3.06	194988
1996-05-24	3.04	3.15	3.04	3.15	418776
1996-05-28	3.23	3.25	3.21	3.21	309582
1996-05-29	3.19	3.21	3.10	3.10	94194
1996-05-30	3.13	3.13	3.06	3.08	82794
1996-05-31	3.04	3.10	2.98	2.98	298182
1996-06-03	3.00	3.06	2.98	3.02	121794
1996-06-04	3.04	3.10	3.04	3.10	694764
1996-06-05	3.13	3.21	3.13	3.21	142788
1996-06-06	3.23	3.25	3.13	3.15	124794
1996-06-07	3.13	3.13	3.06	3.10	85794
1996-06-10	3.13	3.19	3.13	3.15	188388
1996-06-11	3.17	3.21	3.13	3.17	210588
1996-06-12	3.13	3.17	3.06	3.15	94794
1996-06-13	3.13	3.21	3.10	3.21	146988
1996-06-14	3.19	3.21	3.17	3.21	169788
1996-06-17	3.19	3.23	3.19	3.21	238788
1996-06-18	3.21	3.27	3.21	3.25	323982
1996-06-19	3.25	3.27	3.21	3.23	330582
1996-06-20	3.21	3.23	3.08	3.10	76194
1996-06-21	3.08	3.17	3.06	3.15	149388
1996-06-24	3.13	3.15	3.13	3.15	24594
1996-06-25	3.13	3.15	3.09	3.13	199788
1996-06-26	3.13	3.13	3.00	3.08	208788
1996-06-27	3.06	3.10	3.04	3.06	103794
1996-06-28	3.08	3.10	3.02	3.02	250188
1996-07-01	3.06	3.10	3.06	3.10	153588
1996-07-02	3.08	3.13	3.08	3.10	98994
1996-07-03	3.10	3.10	3.08	3.08	83394
1996-07-05	3.06	3.08	3.06	3.08	12000
1996-07-08	3.06	3.08	3.04	3.04	43794
1996-07-09	3.06	3.06	3.00	3.06	77394
1996-07-10	3.06	3.06	2.90	3.00	166788
1996-07-11	2.98	3.00	2.83	2.83	202788
1996-07-12	2.85	2.88	2.83	2.85	58794
1996-07-15	2.88	2.88	2.79	2.79	47394
1996-07-16	2.81	2.81	2.71	2.79	111594
1996-07-17	2.79	2.81	2.75	2.79	76794
1996-07-18	2.79	2.83	2.77	2.81	61194
1996-07-19	2.79	2.83	2.79	2.79	13200
1996-07-22	2.77	2.79	2.71	2.73	94794
1996-07-23	2.75	2.83	2.75	2.75	214788
1996-07-24	2.73	2.75	2.63	2.65	158388
1996-07-25	2.67	2.79	2.67	2.79	66594
1996-07-26	2.81	2.83	2.77	2.79	55794
1996-07-29	2.79	2.85	2.79	2.85	67794
1996-07-30	2.88	2.88	2.79	2.79	122394
1996-07-31	2.77	2.81	2.75	2.77	161388
1996-08-01	2.77	2.77	2.73	2.75	43794
1996-08-02	2.73	2.79	2.73	2.77	62394
1996-08-05	2.79	2.79	2.75	2.75	44994
1996-08-06	2.77	2.77	2.75	2.75	58794
1996-08-07	2.77	2.77	2.73	2.75	194388
1996-08-08	2.73	2.75	2.73	2.73	38994
1996-08-09	2.73	2.75	2.71	2.73	15000
1996-08-12	2.71	2.71	2.71	2.71	7200
1996-08-13	2.71	2.71	2.65	2.71	226188
1996-08-14	2.73	2.73	2.69	2.71	173388
1996-08-15	2.73	2.73	2.67	2.71	86994
1996-08-16	2.69	2.69	2.63	2.65	292782
1996-08-19	2.67	2.67	2.60	2.65	106794
1996-08-20	2.67	2.67	2.65	2.65	122994
1996-08-21	2.65	2.75	2.63	2.73	514170
1996-08-22	2.77	2.83	2.77	2.83	85194
1996-08-23	2.83	2.85	2.79	2.81	111594
1996-08-26	2.79	2.79	2.77	2.77	35994
1996-08-27	2.81	2.85	2.81	2.85	272382
1996-08-28	2.85	2.92	2.85	2.92	112194
1996-08-29	2.92	2.92	2.90	2.90	40794
1996-08-30	2.90	2.90	2.88	2.88	62394
1996-09-03	2.83	2.90	2.83	2.90	32394
1996-09-04	2.90	2.96	2.88	2.96	158388
1996-09-05	2.94	2.94	2.90	2.94	109794
1996-09-06	2.94	2.94	2.90	2.92	13800
1996-09-09	2.92	2.96	2.92	2.94	157188
1996-09-10	2.94	2.94	2.92	2.92	28194
1996-09-11	2.94	2.94	2.92	2.94	6600
1996-09-12	2.96	2.96	2.94	2.94	57594
1996-09-13	2.94	2.94	2.92	2.94	34194
1996-09-16	2.94	2.94	2.88	2.90	31194
1996-09-17	2.88	2.88	2.81	2.81	43794
1996-09-18	2.75	2.75	2.73	2.73	78594
1996-09-19	2.73	2.73	2.69	2.71	123594
1996-09-20	2.71	2.73	2.67	2.71	222588
1996-09-23	2.71	2.71	2.67	2.71	304782
1996-09-24	2.73	2.73	2.65	2.71	226188
1996-09-25	2.73	2.73	2.67	2.69	169188
1996-09-26	2.73	2.77	2.71	2.75	49794
1996-09-27	2.75	2.77	2.75	2.77	25794
1996-09-30	2.77	2.81	2.77	2.79	45594
1996-10-01	2.77	2.85	2.77	2.83	153588
1996-10-02	2.85	2.94	2.85	2.94	157788
1996-10-03	2.92	2.94	2.92	2.94	114594
1996-10-04	2.94	2.96	2.94	2.96	38394
1996-10-07	2.96	2.96	2.94	2.94	44994
1996-10-08	2.90	2.94	2.90	2.94	103794
1996-10-09	2.96	2.96	2.94	2.94	23394
1996-10-10	2.94	2.94	2.90	2.92	141588
1996-10-11	2.92	2.92	2.88	2.90	86994
1996-10-14	2.92	2.92	2.90	2.90	35394
1996-10-15	2.90	2.90	2.77	2.77	147588
1996-10-16	2.79	2.83	2.77	2.81	27594
1996-10-17	2.79	2.85	2.79	2.85	73794
1996-10-18	2.83	2.85	2.83	2.85	13800
1996-10-21	2.85	2.85	2.81	2.81	48594
1996-10-22	2.77	2.77	2.71	2.73	67194
1996-10-23	2.73	2.73	2.67	2.69	130794
1996-10-24	2.71	2.71	2.69	2.69	69594
1996-10-25	2.71	2.75	2.71	2.71	55794
1996-10-28	2.71	2.77	2.71	2.75	40194
1996-10-29	2.77	2.83	2.77	2.81	59394
1996-10-30	2.83	2.83	2.83	2.83	31794
1996-10-31	2.88	2.90	2.85	2.90	53994
1996-11-01	2.88	2.94	2.85	2.92	85194
1996-11-04	2.96	3.00	2.94	2.96	411576
1996-11-05	2.98	2.98	2.94	2.98	68394
1996-11-06	2.96	3.06	2.96	3.04	304182
1996-11-07	3.04	3.06	2.94	3.02	163788
1996-11-08	3.02	3.02	3.00	3.02	130194
1996-11-11	3.02	3.02	2.98	3.00	95994
1996-11-12	2.98	3.13	2.92	3.13	113994
1996-11-13	3.10	3.10	2.98	2.98	115794
1996-11-14	3.00	3.04	2.98	3.02	170988
1996-11-15	3.00	3.04	2.98	3.00	73194
1996-11-18	2.98	3.08	2.98	3.06	194388
1996-11-19	3.04	3.08	3.04	3.08	34794
1996-11-20	3.10	3.13	3.06	3.10	139194
1996-11-21	3.13	3.13	3.04	3.04	212388
1996-11-22	3.02	3.10	3.02	3.10	97194
1996-11-25	3.10	3.19	3.08	3.17	186588
1996-11-26	3.15	3.19	3.15	3.17	62394
1996-11-27	3.17	3.19	3.17	3.17	73794
1996-11-29	3.19	3.19	3.19	3.19	10800
1996-12-02	3.21	3.21	3.17	3.19	136194
1996-12-03	3.19	3.25	3.19	3.23	104394
1996-12-04	3.21	3.27	3.21	3.25	50394
1996-12-05	3.23	3.38	3.23	3.38	79794
1996-12-06	3.31	3.38	3.25	3.33	161988
1996-12-09	3.33	3.50	3.33	3.48	280182
1996-12-10	3.50	3.54	3.44	3.46	570570
1996-12-11	3.42	3.46	3.35	3.44	198588
1996-12-12	3.42	3.44	3.40	3.44	101994
1996-12-13	3.46	3.48	3.46	3.46	15600
1996-12-16	3.48	3.58	3.46	3.58	135594
1996-12-17	3.56	3.63	3.50	3.63	641364
1996-12-18	3.60	3.60	3.46	3.58	175788
1996-12-19	3.60	3.65	3.58	3.58	359982
1996-12-20	3.58	3.63	3.58	3.63	314982
1996-12-23	3.63	3.69	3.60	3.65	439776
1996-12-24	3.63	3.69	3.63	3.69	45594
1996-12-26	3.69	3.69	3.67	3.69	25794
1996-12-27	3.69	3.75	3.69	3.73	33594
1996-12-30	3.73	3.73	3.71	3.73	668364
1996-12-31	3.71	3.71	3.69	3.71	32394
1997-01-02	3.63	3.69	3.63	3.67	229188
1997-01-03	3.63	3.67	3.60	3.65	304782
1997-01-06	3.65	3.65	3.60	3.60	229188
1997-01-07	3.58	3.65	3.58	3.58	343782
1997-01-08	3.56	3.58	3.56	3.56	154188
1997-01-09	3.58	3.58	3.48	3.54	228588
1997-01-10	3.56	3.65	3.52	3.63	220188
1997-01-13	3.63	3.69	3.63	3.65	71994
1997-01-14	3.67	3.69	3.65	3.69	20994
1997-01-15	3.69	3.73	3.69	3.73	67794
1997-01-16	3.75	3.77	3.73	3.75	73194
1997-01-17	3.75	3.77	3.71	3.73	169188
1997-01-20	3.71	3.73	3.67	3.67	37194
1997-01-21	3.63	3.69	3.63	3.69	457776
1997-01-22	3.71	3.71	3.65	3.69	294582
1997-01-23	3.71	3.73	3.69	3.69	89394
1997-01-24	3.69	3.69	3.65	3.65	41994
1997-01-27	3.65	3.67	3.63	3.65	154188
1997-01-28	3.67	3.67	3.46	3.54	193188
1997-01-29	3.52	3.58	3.46	3.54	199188
1997-01-30	3.54	3.58	3.54	3.58	169788
1997-01-31	3.56	3.60	3.56	3.58	229188
1997-02-03	3.58	3.58	3.54	3.54	65394
1997-02-04	3.56	3.56	3.46	3.50	271782
1997-02-05	3.48	3.50	3.48	3.50	292782
1997-02-06	3.48	3.50	3.42	3.44	76794
1997-02-07	3.46	3.46	3.40	3.40	121794
1997-02-10	3.33	3.38	3.29	3.31	182988
1997-02-11	3.31	3.31	3.23	3.25	149388
1997-02-12	3.21	3.23	3.21	3.21	175188
1997-02-13	3.25	3.25	3.15	3.15	243588
1997-02-14	3.13	3.19	3.08	3.17	283182
1997-02-18	3.19	3.21	3.19	3.21	115194
1997-02-19	3.21	3.25	3.19	3.25	64194
1997-02-20	3.23	3.23	3.21	3.23	41394
1997-02-21	3.21	3.21	3.19	3.19	25794
1997-02-24	3.19	3.21	3.19	3.21	20394
1997-02-25	3.21	3.21	3.17	3.19	117594
1997-02-26	3.21	3.21	3.19	3.19	27594
1997-02-27	3.21	3.23	3.13	3.15	115794
1997-02-28	3.13	3.17	3.10	3.15	52794
1997-03-03	3.15	3.15	3.10	3.10	17400
1997-03-04	3.13	3.13	3.08	3.08	224388
1997-03-05	3.06	3.08	3.06	3.08	10200
1997-03-06	3.08	3.13	3.08	3.13	35994
1997-03-07	3.13	3.13	3.08	3.08	29394
1997-03-10	3.08	3.08	3.02	3.02	380376
1997-03-11	3.00	3.02	3.00	3.02	508170
1997-03-12	3.04	3.10	3.02	3.04	830358
1997-03-13	3.02	3.04	3.00	3.04	113394
1997-03-14	3.02	3.04	3.02	3.02	66594
1997-03-17	3.02	3.04	3.02	3.02	28794
1997-03-18	3.02	3.04	3.00	3.04	18000
1997-03-19	3.04	3.04	3.00	3.00	50994
1997-03-20	3.02	3.04	3.02	3.04	8400
1997-03-21	3.06	3.06	3.02	3.04	28194
1997-03-24	3.04	3.04	3.02	3.02	16200
1997-03-25	3.04	3.04	2.98	3.00	35394
1997-03-26	2.98	2.98	2.96	2.98	9600
1997-03-27	2.96	2.96	2.96	2.96	4200
1997-03-31	2.94	2.96	2.92	2.96	229188
1997-04-01	2.94	2.94	2.92	2.92	69594
1997-04-02	2.90	2.94	2.85	2.94	99594
1997-04-03	2.92	2.92	2.88	2.88	58794
1997-04-04	2.88	2.90	2.85	2.85	21594
1997-04-07	2.88	2.96	2.88	2.94	44994
1997-04-08	2.98	2.98	2.96	2.96	38994
1997-04-09	2.98	2.98	2.96	2.98	83994
1997-04-10	2.98	2.98	2.98	2.98	37794
1997-04-11	2.98	2.98	2.96	2.98	17400
1997-04-14	2.96	2.98	2.96	2.96	34194
1997-04-15	2.98	3.00	2.98	2.98	33594
1997-04-16	2.96	2.98	2.96	2.98	20394
1997-04-17	2.96	2.96	2.92	2.96	59394
1997-04-18	2.92	2.98	2.92	2.92	68994
1997-04-21	2.94	2.94	2.90	2.90	15600
1997-04-22	2.92	2.94	2.92	2.94	3600
1997-04-23	2.96	2.98	2.90	2.90	47994
1997-04-24	2.92	2.96	2.90	2.92	85794
1997-04-25	2.96	2.96	2.92	2.92	284382
1997-04-28	2.94	2.94	2.92	2.92	74994
1997-04-29	2.90	2.90	2.88	2.90	156588
1997-04-30	2.90	2.92	2.88	2.88	143388
1997-05-01	2.90	2.94	2.90	2.92	86394
1997-05-02	2.92	2.92	2.88	2.88	163188
1997-05-05	2.90	2.90	2.79	2.88	119994
1997-05-06	2.88	2.96	2.88	2.96	532170
1997-05-07	2.98	3.06	2.96	3.06	80994
1997-05-08	3.04	3.13	3.04	3.10	56994
1997-05-09	3.13	3.13	3.13	3.13	10200
1997-05-12	3.29	3.29	3.23	3.27	241188
1997-05-13	3.27	3.40	3.27	3.33	89394
1997-05-14	3.38	3.42	3.27	3.29	185988
1997-05-15	3.31	3.35	3.31	3.35	76194
1997-05-16	3.35	3.35	3.33	3.33	65394
1997-05-19	3.35	3.35	3.33	3.33	11400
1997-05-20	3.33	3.33	3.31	3.31	62394
1997-05-21	3.31	3.33	3.31	3.33	29994
1997-05-22	3.33	3.35	3.31	3.31	41994
1997-05-23	3.31	3.33	3.31	3.33	6600
1997-05-27	3.35	3.35	3.29	3.31	152388
1997-05-28	3.33	3.35	3.31	3.31	86394
1997-05-29	3.33	3.33	3.31	3.33	83394
1997-05-30	3.33	3.35	3.31	3.35	61794
1997-06-02	3.33	3.35	3.31	3.33	260982
1997-06-03	3.33	3.40	3.33	3.38	141588
1997-06-04	3.38	3.38	3.33	3.35	230988
1997-06-05	3.33	3.35	3.33	3.35	22194
1997-06-06	3.33	3.35	3.33	3.35	17400
1997-06-09	3.40	3.40	3.33	3.38	152988
1997-06-10	3.40	3.42	3.35	3.40	303582
1997-06-11	3.38	3.50	3.38	3.50	194388
1997-06-12	3.52	3.63	3.52	3.60	185988
1997-06-13	3.65	3.67	3.58	3.63	239388
1997-06-16	3.63	3.65	3.58	3.58	148188
1997-06-17	3.58	3.63	3.54	3.60	46194
1997-06-18	3.63	3.65	3.63	3.63	32994
1997-06-19	3.63	3.63	3.60	3.63	51594
1997-06-20	3.63	3.63	3.60	3.60	52794
1997-06-23	3.58	3.58	3.56	3.56	35394
1997-06-24	3.58	3.58	3.52	3.55	154188
1997-06-25	3.54	3.56	3.52	3.53	120594
1997-06-26	3.52	3.55	3.52	3.55	44394
1997-06-27	3.56	3.63	3.56	3.61	65994
1997-06-30	3.71	3.71	3.63	3.65	175788
1997-07-01	3.69	3.71	3.63	3.71	283182
1997-07-02	3.71	3.72	3.67	3.68	88794
1997-07-03	3.69	3.72	3.68	3.69	44394
1997-07-07	3.69	3.69	3.67	3.67	175788
1997-07-08	3.69	3.70	3.67	3.67	79194
1997-07-09	3.67	3.68	3.59	3.61	82194
1997-07-10	3.65	3.66	3.63	3.63	34794
1997-07-11	3.60	3.63	3.60	3.61	41394
1997-07-14	3.59	3.63	3.58	3.61	49194
1997-07-15	3.58	3.63	3.58	3.63	119394
1997-07-16	3.63	3.63	3.56	3.59	100794
1997-07-17	3.58	3.63	3.54	3.56	177588
1997-07-18	3.54	3.54	3.50	3.52	71994
1997-07-21	3.54	3.54	3.43	3.46	92994
1997-07-22	3.47	3.48	3.41	3.46	62994
1997-07-23	3.44	3.47	3.40	3.45	140988
1997-07-24	3.43	3.46	3.40	3.46	318582
1997-07-25	3.44	3.44	3.41	3.43	49794
1997-07-28	3.44	3.46	3.42	3.42	116394
1997-07-29	3.40	3.41	3.35	3.35	136194
1997-07-30	3.50	3.60	3.46	3.59	340782
1997-07-31	3.61	3.71	3.61	3.71	368982
1997-08-01	3.71	3.71	3.66	3.66	223188
1997-08-04	3.65	3.83	3.65	3.83	1247334
1997-08-05	3.83	3.93	3.83	3.92	191988
1997-08-06	3.93	3.98	3.91	3.92	207588
1997-08-07	3.94	3.94	3.91	3.92	51594
1997-08-08	3.89	3.91	3.80	3.80	73794
1997-08-11	3.76	3.77	3.73	3.73	68394
1997-08-12	3.75	3.79	3.75	3.76	47394
1997-08-13	3.75	3.78	3.74	3.78	482376
1997-08-14	3.80	3.80	3.79	3.79	13200
1997-08-15	3.77	3.79	3.75	3.75	27594
1997-08-18	3.75	3.76	3.71	3.72	34794
1997-08-19	3.72	3.76	3.72	3.75	52794
1997-08-20	3.73	3.76	3.71	3.75	45594
1997-08-21	3.76	3.76	3.72	3.75	46794
1997-08-22	3.67	3.73	3.65	3.71	77994
1997-08-25	3.75	3.90	3.75	3.81	136794
1997-08-26	3.83	3.88	3.83	3.85	49794
1997-08-27	3.84	3.89	3.84	3.89	23394
1997-08-28	3.89	3.91	3.89	3.90	63594
1997-08-29	3.90	3.92	3.84	3.85	137394
1997-09-02	3.88	3.95	3.88	3.93	66594
1997-09-03	3.97	3.97	3.94	3.95	223188
1997-09-04	3.85	3.92	3.85	3.88	102594
1997-09-05	3.89	3.90	3.83	3.88	191388
1997-09-08	3.86	3.98	3.86	3.96	84594
1997-09-09	3.98	3.98	3.94	3.98	52794
1997-09-10	3.98	4.00	3.98	3.99	161988
1997-09-11	4.00	4.00	3.98	3.99	71994
1997-09-12	3.99	3.99	3.97	3.99	35994
1997-09-15	3.99	3.99	3.98	3.99	16800
1997-09-16	4.00	4.00	3.96	3.97	59394
1997-09-17	3.95	4.00	3.95	3.99	59994
1997-09-18	3.98	4.00	3.96	4.00	110394
1997-09-19	4.00	4.00	3.96	3.97	45594
1997-09-22	3.98	3.99	3.98	3.98	443976
1997-09-23	3.99	4.21	3.99	4.17	232188
1997-09-24	4.19	4.30	4.19	4.22	317382
1997-09-25	4.24	4.24	4.10	4.13	131394
1997-09-26	4.15	4.17	4.14	4.17	47994
1997-09-29	4.21	4.23	4.18	4.18	239988
1997-09-30	4.18	4.18	4.14	4.15	91794
1997-10-01	4.17	4.18	4.17	4.18	338382
1997-10-02	4.21	4.25	4.13	4.14	238188
1997-10-03	4.14	4.15	4.06	4.08	94794
1997-10-06	4.11	4.11	4.10	4.11	120594
1997-10-07	4.11	4.13	4.10	4.13	316182
1997-10-08	4.13	4.13	4.10	4.11	71994
1997-10-09	4.10	4.10	4.08	4.10	100194
1997-10-10	4.13	4.13	4.07	4.08	160188
1997-10-13	4.06	4.08	4.03	4.04	115194
1997-10-14	4.03	4.04	4.01	4.04	343782
1997-10-15	4.02	4.13	4.02	4.13	178788
1997-10-16	4.13	4.13	4.05	4.06	59394
1997-10-17	4.10	4.10	4.00	4.04	146988
1997-10-20	4.00	4.01	3.94	3.94	79794
1997-10-21	3.92	3.94	3.88	3.92	65994
1997-10-22	3.89	4.05	3.89	4.04	140388
1997-10-23	4.00	4.01	3.96	3.97	70794
1997-10-24	3.97	4.08	3.92	3.99	220188
1997-10-27	3.93	3.97	3.92	3.94	125394
1997-10-28	3.78	3.92	3.76	3.91	480576
1997-10-29	3.96	4.05	3.95	4.00	257388
1997-10-30	4.00	4.08	4.00	4.06	191388
1997-10-31	4.17	4.17	3.94	4.00	258588
1997-11-03	4.02	4.04	4.01	4.02	166188
1997-11-04	4.02	4.09	4.00	4.07	99594
1997-11-05	4.09	4.16	4.09	4.16	181788
1997-11-06	4.17	4.22	4.17	4.19	305982
1997-11-07	4.15	4.20	4.10	4.19	395976
1997-11-10	4.29	4.29	4.25	4.29	120594
1997-11-11	4.29	4.29	4.27	4.28	35994
1997-11-12	4.27	4.27	4.22	4.23	31794
1997-11-13	4.23	4.23	4.16	4.18	55794
1997-11-14	4.18	4.33	4.18	4.33	110994
1997-11-17	4.35	4.56	4.35	4.54	336582
1997-11-18	4.58	4.61	4.40	4.41	156588
1997-11-19	4.44	4.48	4.42	4.48	55794
1997-11-20	4.46	4.67	4.46	4.60	133194
1997-11-21	4.65	4.79	4.63	4.74	80994
1997-11-24	4.75	4.77	4.71	4.71	65394
1997-11-25	4.73	4.73	4.68	4.71	42594
1997-11-26	4.71	4.73	4.69	4.71	45594
1997-11-28	4.68	4.69	4.67	4.69	37794
1997-12-01	4.66	4.86	4.64	4.86	106000
1997-12-02	4.80	4.84	4.63	4.63	88000
1997-12-03	4.58	4.59	4.47	4.47	108800
1997-12-04	4.47	4.52	4.45	4.50	43600
1997-12-05	4.50	4.55	4.44	4.47	45200
1997-12-08	4.47	4.70	4.47	4.67	63600
1997-12-09	4.61	4.66	4.53	4.66	67200
1997-12-10	4.78	4.84	4.59	4.63	97600
1997-12-11	4.58	4.63	4.47	4.50	76000
1997-12-12	4.44	4.44	4.41	4.44	47600
1997-12-15	4.47	4.75	4.44	4.70	78000
1997-12-16	4.64	4.78	4.64	4.75	62400
1997-12-17	4.80	4.81	4.70	4.70	44000
1997-12-18	4.69	4.72	4.69	4.69	63200
1997-12-19	4.66	4.69	4.56	4.66	127200
1997-12-22	4.69	4.75	4.64	4.64	58400
1997-12-23	4.61	4.69	4.61	4.67	30000
1997-12-24	4.72	4.73	4.69	4.69	26800
1997-12-26	4.69	4.69	4.69	4.69	13200
1997-12-29	4.72	4.81	4.72	4.81	62400
1997-12-30	4.88	5.00	4.88	5.00	164000
1997-12-31	5.03	5.25	5.03	5.25	427200
1998-01-02	5.22	5.41	5.22	5.34	140800
1998-01-05	5.38	5.38	5.33	5.36	232400
1998-01-06	5.38	5.38	5.30	5.30	88000
1998-01-07	5.27	5.27	5.14	5.14	47200
1998-01-08	5.16	5.16	5.06	5.11	41200
1998-01-09	5.05	5.05	4.72	4.78	159200
1998-01-12	4.72	4.78	4.72	4.78	86000
1998-01-13	4.81	4.84	4.81	4.84	63200
1998-01-14	4.83	4.86	4.81	4.83	38400
1998-01-15	4.84	4.86	4.81	4.86	92000
1998-01-16	4.84	4.92	4.83	4.84	162800
1998-01-20	4.89	5.19	4.89	5.16	46800
1998-01-21	5.13	5.30	5.13	5.23	270000
1998-01-22	5.27	5.33	5.25	5.28	35200
1998-01-23	5.28	5.33	5.22	5.25	69200
1998-01-26	5.25	5.28	5.22	5.28	53600
1998-01-27	5.27	5.27	5.22	5.22	50400
1998-01-28	5.20	5.20	5.06	5.06	96000
1998-01-29	5.03	5.05	4.98	4.98	70400
1998-01-30	4.98	4.98	4.89	4.97	81200
1998-02-02	4.94	4.94	4.70	4.70	196000
1998-02-03	4.63	4.75	4.50	4.70	296000
1998-02-04	4.66	4.97	4.66	4.81	222400
1998-02-05	4.80	4.86	4.80	4.86	100000
1998-02-06	4.81	4.84	4.80	4.81	34400
1998-02-09	4.81	4.97	4.81	4.97	69600
1998-02-10	4.98	5.05	4.97	5.05	69600
1998-02-11	5.08	5.13	5.05	5.13	92800
1998-02-12	5.25	5.25	5.16	5.16	129200
1998-02-13	5.16	5.25	5.13	5.23	92400
1998-02-17	5.25	5.25	5.22	5.23	30400
1998-02-18	5.28	5.33	5.27	5.33	96000
1998-02-19	5.31	5.31	5.28	5.28	20400
1998-02-20	5.22	5.23	5.13	5.17	76000
1998-02-23	5.14	5.14	5.06	5.09	204400
1998-02-24	5.08	5.14	5.06	5.06	64800
1998-02-25	5.03	5.06	5.00	5.05	238800
1998-02-26	5.05	5.13	4.97	4.97	342800
1998-02-27	5.00	5.00	4.75	4.84	292800
1998-03-02	4.84	4.91	4.78	4.91	96800
1998-03-03	4.94	4.97	4.88	4.94	160000
1998-03-04	4.91	4.91	4.81	4.83	27600
1998-03-05	4.80	4.86	4.80	4.81	52400
1998-03-06	4.81	4.88	4.81	4.88	185200
1998-03-09	4.86	4.89	4.81	4.86	82400
1998-03-10	4.84	4.92	4.84	4.89	72000
1998-03-11	4.86	4.92	4.86	4.92	51600
1998-03-12	4.91	4.95	4.91	4.95	29200
1998-03-13	4.92	4.98	4.88	4.91	60400
1998-03-16	4.88	5.00	4.88	5.00	50000
1998-03-17	5.00	5.34	4.97	5.22	581200
1998-03-18	5.25	5.31	5.23	5.27	35600
1998-03-19	5.27	5.38	5.27	5.36	35200
1998-03-20	5.34	5.34	5.25	5.33	46400
1998-03-23	5.30	5.53	5.28	5.41	230000
1998-03-24	5.47	5.94	5.47	5.88	197600
1998-03-25	5.94	5.95	5.84	5.89	74800
1998-03-26	5.88	5.88	5.75	5.78	82000
1998-03-27	5.78	5.78	5.66	5.69	30800
1998-03-30	5.66	5.66	5.59	5.63	38000
1998-03-31	5.66	5.66	5.50	5.50	55200
1998-04-01	5.53	5.53	5.41	5.41	77600
1998-04-02	5.41	5.47	5.38	5.41	47600
1998-04-03	5.41	5.44	5.41	5.41	34400
1998-04-06	5.41	5.41	5.27	5.28	95200
1998-04-07	5.25	5.41	5.22	5.33	33600
1998-04-08	5.36	5.36	5.23	5.30	33200
1998-04-09	5.28	5.31	5.22	5.28	136800
1998-04-13	5.27	5.27	5.22	5.25	30400
1998-04-14	5.23	5.41	5.23	5.38	93600
1998-04-15	5.38	5.38	5.28	5.28	327200
1998-04-16	5.25	5.25	5.22	5.25	6400
1998-04-17	5.25	5.41	5.25	5.39	60000
1998-04-20	5.38	5.41	5.22	5.25	150400
1998-04-21	5.22	5.25	5.19	5.23	105600
1998-04-22	5.23	5.27	5.16	5.19	30400
1998-04-23	5.16	5.28	5.16	5.27	96800
1998-04-24	5.28	5.31	5.19	5.19	37600
1998-04-27	5.16	5.17	5.09	5.13	62800
1998-04-28	5.16	5.16	5.03	5.03	62400
1998-04-29	5.00	5.03	5.00	5.03	12800
1998-04-30	5.06	5.09	4.95	5.05	127200
1998-05-01	5.06	5.23	5.05	5.23	82400
1998-05-04	5.30	5.31	5.28	5.28	42000
1998-05-05	5.25	5.38	5.25	5.34	44000
1998-05-06	5.34	5.44	5.34	5.39	16400
1998-05-07	5.45	5.48	5.31	5.31	147600
1998-05-08	5.33	5.36	5.33	5.33	43600
1998-05-11	5.30	5.39	5.30	5.38	48400
1998-05-12	5.34	5.36	5.28	5.28	45200
1998-05-13	5.25	5.34	5.25	5.28	22400
1998-05-14	5.22	5.22	5.06	5.06	42800
1998-05-15	5.09	5.09	5.06	5.06	8400
1998-05-18	5.06	5.06	5.00	5.06	44400
1998-05-19	5.09	5.09	5.03	5.09	18000
1998-05-20	5.03	5.03	4.78	4.81	296800
1998-05-21	4.81	4.81	4.38	4.56	409600
1998-05-22	4.56	4.59	4.44	4.47	300000
1998-05-26	4.50	4.50	4.22	4.22	650000
1998-05-27	4.28	4.30	4.16	4.16	266400
1998-05-28	4.17	4.23	4.16	4.22	160800
1998-05-29	4.25	4.41	4.23	4.41	728400
1998-06-01	4.44	4.50	4.44	4.47	65200
1998-06-02	4.50	4.50	4.47	4.47	9600
1998-06-03	4.47	4.50	4.45	4.45	50400
1998-06-04	4.39	4.45	4.33	4.34	410800
1998-06-05	4.30	4.31	4.25	4.27	167200
1998-06-08	4.27	4.30	4.27	4.27	36000
1998-06-09	4.31	4.33	4.31	4.33	57600
1998-06-10	4.30	4.41	4.28	4.28	38000
1998-06-11	4.28	4.34	4.06	4.06	79200
1998-06-12	4.08	4.19	4.08	4.16	86400
1998-06-15	4.09	4.09	4.03	4.08	78800
1998-06-16	4.11	4.11	4.00	4.09	59200
1998-06-17	4.11	4.22	4.11	4.22	130000
1998-06-18	4.22	4.31	4.19	4.25	33600
1998-06-19	4.22	4.25	4.16	4.16	62000
1998-06-22	4.16	4.23	4.13	4.23	16400
1998-06-23	4.27	4.36	4.27	4.34	41200
1998-06-24	4.38	4.38	4.25	4.25	17200
1998-06-25	4.25	4.30	4.25	4.28	22000
1998-06-26	4.28	4.28	4.25	4.25	10800
1998-06-29	4.25	4.30	4.25	4.30	10800
1998-06-30	4.33	4.34	4.28	4.33	31200
1998-07-01	4.30	4.30	4.23	4.25	58400
1998-07-02	4.28	4.28	4.27	4.27	15600
1998-07-06	4.28	4.28	4.13	4.13	97600
1998-07-07	4.16	4.22	4.16	4.20	41200
1998-07-08	4.17	4.22	4.14	4.19	98400
1998-07-09	4.23	4.31	4.22	4.28	57600
1998-07-10	4.28	4.31	4.27	4.28	33200
1998-07-13	4.28	4.41	4.25	4.41	43600
1998-07-14	4.38	4.50	4.38	4.45	94400
1998-07-15	4.44	4.47	4.38	4.47	37200
1998-07-16	4.45	4.47	4.41	4.44	58000
1998-07-17	4.47	4.48	4.45	4.45	4800
1998-07-20	4.39	4.41	4.31	4.31	16000
1998-07-21	4.33	4.33	4.25	4.27	57200
1998-07-22	4.20	4.22	4.17	4.20	26800
1998-07-23	4.19	4.20	4.19	4.20	82800
1998-07-24	4.22	4.25	4.19	4.19	38000
1998-07-27	4.16	4.22	4.16	4.20	31200
1998-07-28	4.20	4.20	4.19	4.19	32800
1998-07-29	4.22	4.22	4.09	4.13	27600
1998-07-30	4.13	4.19	4.13	4.13	30800
1998-07-31	4.16	4.25	4.14	4.25	45200
1998-08-03	4.25	4.25	4.19	4.19	43600
1998-08-04	4.19	4.19	4.05	4.05	38400
1998-08-05	4.02	4.09	3.81	3.84	188800
1998-08-06	3.83	3.89	3.83	3.89	18400
1998-08-07	3.89	3.91	3.84	3.88	41600
1998-08-10	3.91	3.91	3.66	3.66	112800
1998-08-11	3.56	3.59	3.39	3.47	140800
1998-08-12	3.53	3.58	3.45	3.48	93600
1998-08-13	3.45	3.45	3.38	3.41	110800
1998-08-14	3.39	3.42	3.34	3.34	112800
1998-08-17	3.38	3.45	3.31	3.34	138000
1998-08-18	3.38	3.41	3.33	3.33	222400
1998-08-19	3.36	3.38	3.34	3.38	108400
1998-08-20	3.36	3.36	3.33	3.33	29200
1998-08-21	3.23	3.27	3.20	3.27	228400
1998-08-24	3.27	3.28	3.09	3.14	132000
1998-08-25	3.22	3.25	3.14	3.16	54800
1998-08-26	3.16	3.16	3.13	3.13	121200
1998-08-27	3.09	3.13	2.98	3.02	112000
1998-08-28	3.05	3.06	2.89	2.97	62800
1998-08-31	3.00	3.00	2.66	2.66	202800
1998-09-01	2.69	2.72	2.63	2.69	566800
1998-09-02	2.72	2.86	2.69	2.84	206800
1998-09-03	2.88	3.28	2.88	3.27	99600
1998-09-04	3.27	3.30	3.25	3.25	120000
1998-09-08	3.31	3.39	3.31	3.38	58800
1998-09-09	3.34	3.41	3.34	3.38	48400
1998-09-10	3.34	3.36	3.27	3.33	77600
1998-09-11	3.33	3.38	3.31	3.34	86400
1998-09-14	3.31	3.34	3.20	3.20	84800
1998-09-15	3.20	3.20	3.00	3.02	155200
1998-09-16	3.00	3.02	2.98	3.00	127600
1998-09-17	3.00	3.02	2.95	2.95	30800
1998-09-18	2.97	2.97	2.88	2.92	201600
1998-09-21	2.91	2.92	2.88	2.92	116000
1998-09-22	2.95	3.19	2.92	3.19	220800
1998-09-23	3.22	3.25	3.06	3.13	91200
1998-09-24	3.16	3.19	3.09	3.13	102000
1998-09-25	3.16	3.17	3.08	3.11	59200
1998-09-28	3.13	3.13	2.91	3.00	89600
1998-09-29	2.97	3.09	2.88	3.09	67600
1998-09-30	3.11	3.11	3.06	3.11	51200
1998-10-01	3.11	3.13	3.05	3.09	70000
1998-10-02	3.13	3.16	3.02	3.05	64800
1998-10-05	3.08	3.08	2.97	2.97	36000
1998-10-06	2.98	2.98	2.77	2.77	26400
1998-10-07	2.75	2.75	2.66	2.69	78800
1998-10-08	2.63	2.63	2.28	2.38	135200
1998-10-09	2.38	2.42	2.34	2.42	336000
1998-10-12	2.45	2.55	2.42	2.44	57600
1998-10-13	2.47	2.70	2.47	2.70	75600
1998-10-14	2.73	2.92	2.73	2.91	18400
1998-10-15	2.94	3.13	2.94	3.13	25600
1998-10-16	3.13	3.30	3.13	3.30	42400
1998-10-19	3.27	3.28	3.17	3.28	62000
1998-10-20	3.28	3.39	3.25	3.36	45600
1998-10-21	3.39	3.44	3.39	3.41	32000
1998-10-22	3.38	3.41	3.31	3.36	38000
1998-10-23	3.30	3.38	3.30	3.31	36000
1998-10-26	3.34	3.38	3.23	3.23	55200
1998-10-27	3.25	3.28	3.16	3.22	64400
1998-10-28	3.19	3.22	3.19	3.22	44800
1998-10-29	3.19	3.28	3.13	3.28	42000
1998-10-30	3.31	3.50	3.28	3.50	88400
1998-11-02	3.41	3.44	3.34	3.44	86400
1998-11-03	3.41	3.47	3.41	3.44	154400
1998-11-04	3.47	3.47	3.42	3.45	16000
1998-11-05	3.44	3.47	3.41	3.42	170800
1998-11-06	3.42	3.44	3.38	3.44	24800
1998-11-09	3.47	3.50	3.41	3.44	56800
1998-11-10	3.42	3.45	3.41	3.44	35200
1998-11-11	3.45	3.45	3.39	3.42	50800
1998-11-12	3.42	3.44	3.41	3.44	38400
1998-11-13	3.47	3.47	3.34	3.34	42400
1998-11-16	3.36	3.36	3.33	3.34	29600
1998-11-17	3.31	3.36	3.31	3.34	24400
1998-11-18	3.31	3.31	3.27	3.28	54000
1998-11-19	3.25	3.25	2.94	3.00	174800
1998-11-20	3.06	3.16	3.06	3.16	373200
1998-11-23	3.17	3.20	3.13	3.14	58800
1998-11-24	3.13	3.13	3.05	3.09	105200
1998-11-25	3.06	3.13	3.03	3.13	33200
1998-11-30	3.09	3.09	3.00	3.05	167600
1998-12-01	3.02	3.03	2.98	3.00	86800
1998-12-02	3.00	3.03	2.97	3.02	42000
1998-12-03	3.03	3.03	2.95	2.98	135600
1998-12-04	3.00	3.03	2.95	3.03	85200
1998-12-07	3.06	3.06	3.02	3.03	22800
1998-12-08	2.94	2.94	2.84	2.88	356800
1998-12-09	2.88	2.91	2.75	2.75	84000
1998-12-10	2.52	2.72	2.50	2.72	189600
1998-12-11	2.75	2.78	2.67	2.75	71600
1998-12-14	2.72	2.72	2.59	2.64	83600
1998-12-15	2.67	2.70	2.63	2.66	62800
1998-12-16	2.67	2.70	2.64	2.67	56000
1998-12-17	2.72	2.73	2.55	2.63	142400
1998-12-18	2.63	2.69	2.61	2.69	124000
1998-12-21	2.59	2.63	2.56	2.58	157600
1998-12-22	2.58	2.61	2.53	2.55	80000
1998-12-23	2.56	2.63	2.44	2.53	478800
1998-12-24	2.50	2.69	2.50	2.69	43200
1998-12-28	2.67	2.67	2.50	2.59	156000
1998-12-29	2.63	2.72	2.59	2.72	128000
1998-12-30	2.53	2.67	2.52	2.66	219200
1998-12-31	2.66	2.69	2.56	2.69	172000
1999-01-04	2.72	2.78	2.63	2.72	70800
1999-01-05	2.75	2.75	2.66	2.66	61200
1999-01-06	2.69	2.69	2.58	2.59	53600
1999-01-07	2.59	2.84	2.59	2.75	164800
1999-01-08	2.83	2.89	2.81	2.81	60800
1999-01-11	2.84	2.92	2.80	2.92	94400
1999-01-12	2.91	2.91	2.88	2.91	34400
1999-01-13	2.88	2.88	2.78	2.83	26000
1999-01-14	2.81	2.81	2.78	2.80	28000
1999-01-15	2.78	2.81	2.78	2.78	73200
1999-01-19	2.84	2.91	2.78	2.78	54000
1999-01-20	2.75	2.75	2.63	2.66	78400
1999-01-21	2.66	2.69	2.64	2.69	21200
1999-01-22	2.70	2.75	2.66	2.72	275600
1999-01-25	2.69	2.78	2.69	2.78	11600
1999-01-26	2.81	2.88	2.75	2.75	30000
1999-01-27	2.78	2.78	2.66	2.66	50800
1999-01-28	2.69	2.72	2.63	2.63	52400
1999-01-29	2.66	2.81	2.59	2.81	126800
1999-02-01	2.78	2.84	2.72	2.72	22400
1999-02-02	2.72	2.75	2.69	2.75	30800
1999-02-03	2.75	2.75	2.69	2.72	150800
1999-02-04	2.69	2.72	2.69	2.72	41600
1999-02-05	2.69	2.75	2.69	2.73	72000
1999-02-08	2.70	2.72	2.67	2.67	24800
1999-02-09	2.63	2.63	2.58	2.63	32000
1999-02-10	2.58	2.69	2.58	2.67	32000
1999-02-11	2.70	2.73	2.63	2.63	36000
1999-02-12	2.63	2.66	2.59	2.59	27200
1999-02-16	2.59	2.59	2.59	2.59	7200
1999-02-17	2.59	2.59	2.56	2.56	21200
1999-02-18	2.63	2.63	2.56	2.61	76000
1999-02-19	2.58	2.58	2.56	2.56	70000
1999-02-22	2.56	2.67	2.50	2.67	58800
1999-02-23	2.64	2.67	2.56	2.56	80000
1999-02-24	2.69	2.69	2.59	2.66	170800
1999-02-25	2.63	2.69	2.59	2.61	38800
1999-02-26	2.64	2.64	2.58	2.59	111600
1999-03-01	2.61	2.66	2.59	2.59	34000
1999-03-02	2.61	2.61	2.53	2.56	727200
1999-03-03	2.59	2.59	2.50	2.56	119600
1999-03-04	2.56	2.56	2.50	2.56	142000
1999-03-05	2.59	2.73	2.59	2.69	88800
1999-03-08	2.75	2.75	2.72	2.75	53200
1999-03-09	2.70	2.70	2.64	2.67	35200
1999-03-10	2.70	2.73	2.69	2.73	107600
1999-03-11	2.72	2.86	2.72	2.73	138800
1999-03-12	2.75	2.81	2.73	2.78	96400
1999-03-15	2.66	2.78	2.66	2.75	48000
1999-03-16	2.72	2.78	2.72	2.78	15600
1999-03-17	2.73	2.75	2.70	2.75	51200
1999-03-18	2.75	2.80	2.73	2.78	116800
1999-03-19	2.78	2.80	2.75	2.77	42000
1999-03-22	2.81	2.95	2.81	2.94	124000
1999-03-23	2.94	2.94	2.86	2.91	96400
1999-03-24	2.91	2.91	2.78	2.80	141200
1999-03-25	2.84	2.91	2.78	2.88	178400
1999-03-26	2.91	2.95	2.86	2.94	77600
1999-03-29	2.97	3.06	2.97	2.97	90800
1999-03-30	2.94	2.94	2.91	2.91	116400
1999-03-31	2.88	2.95	2.88	2.91	102000
1999-04-01	2.91	2.95	2.86	2.86	231200
1999-04-05	2.86	2.94	2.84	2.89	86400
1999-04-06	2.91	2.91	2.84	2.84	72000
1999-04-07	2.88	2.91	2.84	2.84	16400
1999-04-08	2.84	2.84	2.77	2.83	53200
1999-04-09	2.80	2.81	2.75	2.75	405200
1999-04-12	2.78	2.80	2.75	2.75	37200
1999-04-13	2.73	2.75	2.73	2.73	32800
1999-04-14	2.77	2.77	2.66	2.69	55200
1999-04-15	2.72	2.73	2.72	2.73	12000
1999-04-16	2.72	2.75	2.72	2.75	155600
1999-04-19	2.78	3.06	2.78	2.97	221200
1999-04-20	2.97	2.97	2.92	2.97	88400
1999-04-21	2.94	2.94	2.88	2.88	18000
1999-04-22	2.84	2.88	2.84	2.84	49200
1999-04-23	2.91	2.91	2.84	2.88	78000
1999-04-26	2.89	2.94	2.84	2.84	68000
1999-04-27	2.81	2.91	2.81	2.88	46000
1999-04-28	2.88	2.97	2.84	2.91	24400
1999-04-29	3.03	3.23	3.03	3.22	582800
1999-04-30	3.19	3.19	3.06	3.14	179600
1999-05-03	3.20	3.27	3.14	3.16	213600
1999-05-04	3.16	3.16	3.11	3.13	148800
1999-05-05	3.16	3.16	3.09	3.14	45200
1999-05-06	3.11	3.22	3.11	3.14	58800
1999-05-07	3.16	3.16	3.13	3.13	106400
1999-05-10	3.14	3.14	3.13	3.14	40400
1999-05-11	3.14	3.14	3.09	3.09	51600
1999-05-12	3.09	3.09	2.84	2.91	200000
1999-05-13	2.94	3.11	2.94	3.06	128400
1999-05-14	3.09	3.11	3.05	3.08	156000
1999-05-17	3.11	3.13	3.06	3.09	64000
1999-05-18	3.11	3.13	3.06	3.11	59200
1999-05-19	3.08	3.11	3.06	3.06	60800
1999-05-20	3.08	3.13	3.08	3.09	67600
1999-05-21	3.06	3.16	3.06	3.08	54000
1999-05-24	3.05	3.22	3.03	3.19	174000
1999-05-25	3.16	3.22	3.13	3.13	134800
1999-05-26	3.00	3.16	3.00	3.13	123600
1999-05-27	3.16	3.41	3.16	3.22	1836800
1999-05-28	3.22	3.34	3.16	3.23	308400
1999-06-01	3.25	3.25	3.23	3.25	84000
1999-06-02	3.22	3.25	3.20	3.25	177200
1999-06-03	3.22	3.27	3.16	3.25	155600
1999-06-04	3.22	3.27	3.22	3.25	226800
1999-06-07	3.22	3.25	3.19	3.22	132800
1999-06-08	3.19	3.25	3.19	3.23	74400
1999-06-09	3.22	3.25	3.22	3.22	96800
1999-06-10	3.22	3.38	3.20	3.31	392800
1999-06-11	3.31	3.34	3.31	3.33	161200
1999-06-14	3.34	3.41	3.34	3.41	454400
1999-06-15	3.41	3.63	3.41	3.44	184800
1999-06-16	3.52	3.52	3.45	3.48	217200
1999-06-17	3.50	3.55	3.47	3.48	145600
1999-06-18	3.48	3.52	3.47	3.52	93600
1999-06-21	3.53	3.53	3.50	3.50	78000
1999-06-22	3.50	3.56	3.47	3.56	316800
1999-06-23	3.50	3.53	3.50	3.52	161200
1999-06-24	3.52	3.53	3.50	3.52	42400
1999-06-25	3.52	3.58	3.52	3.58	168800
1999-06-28	3.55	3.61	3.53	3.59	70000
1999-06-29	3.59	3.63	3.59	3.61	63200
1999-06-30	3.59	3.69	3.59	3.69	144000
1999-07-01	3.69	3.84	3.66	3.81	321200
1999-07-02	3.84	3.91	3.77	3.91	122000
1999-07-06	3.94	3.97	3.75	3.83	88000
1999-07-07	3.83	3.84	3.75	3.80	100400
1999-07-08	3.80	3.80	3.72	3.80	94400
1999-07-09	3.75	3.75	3.59	3.64	145600
1999-07-12	3.66	3.66	3.53	3.63	96000
1999-07-13	3.63	3.64	3.50	3.50	111600
1999-07-14	3.50	3.56	3.33	3.33	146800
1999-07-15	3.34	3.47	3.30	3.41	305200
1999-07-16	3.38	3.47	3.36	3.47	109600
1999-07-19	3.47	3.53	3.44	3.53	39600
1999-07-20	3.56	3.69	3.55	3.61	110400
1999-07-21	3.61	3.81	3.55	3.78	228400
1999-07-22	3.75	3.75	3.59	3.64	184800
1999-07-23	3.64	3.64	3.59	3.59	111200
1999-07-26	3.63	3.64	3.55	3.64	161600
1999-07-27	3.63	3.63	3.41	3.50	448800
1999-07-28	3.47	3.56	3.42	3.52	146000
1999-07-29	3.38	3.59	3.38	3.55	156400
1999-07-30	3.48	3.48	3.45	3.45	114400
1999-08-02	3.48	3.52	3.34	3.38	43600
1999-08-03	3.34	3.38	3.19	3.28	245600
1999-08-04	3.28	3.28	3.22	3.25	143200
1999-08-05	3.22	3.25	3.20	3.20	38400
1999-08-06	3.22	3.27	3.19	3.25	131600
1999-08-09	3.28	3.28	3.19	3.19	44000
1999-08-10	3.19	3.20	3.16	3.16	34400
1999-08-11	3.16	3.22	3.13	3.22	46800
1999-08-12	3.20	3.27	3.20	3.27	61200
1999-08-13	3.30	3.42	3.28	3.42	64000
1999-08-16	3.44	3.47	3.34	3.41	110000
1999-08-17	3.41	3.44	3.28	3.28	134800
1999-08-18	3.22	3.25	3.14	3.19	149600
1999-08-19	3.22	3.22	3.14	3.16	288400
1999-08-20	3.19	3.25	3.19	3.22	8000
1999-08-23	3.19	3.22	2.94	2.94	428000
1999-08-24	2.94	3.00	2.91	2.95	317200
1999-08-25	2.95	3.03	2.95	3.00	60800
1999-08-26	2.97	2.97	2.84	2.86	114000
1999-08-27	2.88	2.91	2.83	2.91	91600
1999-08-30	2.91	2.91	2.84	2.84	49600
1999-08-31	2.81	2.83	2.75	2.75	86800
1999-09-01	2.78	2.78	2.70	2.78	209200
1999-09-02	2.75	2.81	2.75	2.78	374000
1999-09-03	2.81	2.81	2.78	2.81	31600
1999-09-07	2.78	2.78	2.72	2.73	32800
1999-09-08	2.77	2.77	2.72	2.72	47600
1999-09-09	2.69	2.72	2.69	2.69	35200
1999-09-10	2.72	2.77	2.72	2.75	68800
1999-09-13	2.72	2.75	2.67	2.70	37200
1999-09-14	2.72	2.72	2.55	2.55	195600
1999-09-15	2.56	2.56	2.47	2.55	121600
1999-09-16	2.55	2.61	2.47	2.52	116800
1999-09-17	2.50	2.56	2.39	2.48	171200
1999-09-20	2.52	2.53	2.48	2.48	26800
1999-09-21	2.50	2.50	2.39	2.44	27200
1999-09-22	2.44	2.50	2.44	2.50	58000
1999-09-23	2.47	2.47	2.44	2.47	18000
1999-09-24	2.52	2.52	2.44	2.47	109200
1999-09-27	2.47	2.52	2.44	2.44	84000
1999-09-28	2.41	2.41	2.38	2.38	34400
1999-09-29	2.38	2.38	2.34	2.38	35200
1999-09-30	2.41	2.44	2.38	2.44	100400
1999-10-01	2.53	2.63	2.53	2.59	140400
1999-10-04	2.56	2.56	2.50	2.50	28000
1999-10-05	2.47	2.50	2.41	2.45	60000
1999-10-06	2.44	2.44	2.31	2.31	95600
1999-10-07	2.28	2.30	2.23	2.25	56000
1999-10-08	2.28	2.28	2.13	2.19	287600
1999-10-11	2.22	2.25	2.06	2.06	513600
1999-10-12	2.00	2.09	2.00	2.03	240800
1999-10-13	2.03	2.13	2.00	2.08	92000
1999-10-14	2.08	2.13	2.05	2.09	129600
1999-10-15	2.06	2.06	2.00	2.03	217600
1999-10-18	2.00	2.06	2.00	2.02	205200
1999-10-19	2.02	2.09	2.02	2.03	212000
1999-10-20	2.03	2.08	2.03	2.06	95600
1999-10-21	2.03	2.08	2.00	2.02	86800
1999-10-22	2.03	2.11	2.03	2.06	162800
1999-10-25	2.16	2.16	2.05	2.06	84800
1999-10-26	2.05	2.09	2.02	2.03	155200
1999-10-27	2.05	2.14	2.02	2.13	77600
1999-10-28	2.23	2.28	2.08	2.14	102000
1999-10-29	2.17	2.23	2.17	2.22	49600
1999-11-01	2.25	2.27	2.19	2.25	182000
1999-11-02	2.22	2.23	2.16	2.19	122800
1999-11-03	2.19	2.20	2.17	2.20	180400
1999-11-04	2.25	2.27	2.13	2.13	444000
1999-11-05	2.25	2.25	2.16	2.22	167200
1999-11-08	2.23	2.25	2.20	2.23	125600
1999-11-09	2.23	2.25	2.20	2.23	115600
1999-11-10	2.20	2.20	2.17	2.17	185200
1999-11-11	2.14	2.25	2.09	2.25	214400
1999-11-12	2.13	2.25	2.13	2.25	108000
1999-11-15	2.28	2.33	2.25	2.25	207200
1999-11-16	2.25	2.30	2.22	2.27	180800
1999-11-17	2.17	2.22	2.16	2.19	563600
1999-11-18	2.22	2.22	2.19	2.19	86400
1999-11-19	2.22	2.31	2.22	2.22	256400
1999-11-22	2.22	2.22	2.19	2.19	103600
1999-11-23	2.19	2.22	2.11	2.13	271600
1999-11-24	2.16	2.22	2.11	2.11	142000
1999-11-26	2.11	2.13	2.09	2.09	37200
1999-11-29	2.06	2.09	1.94	1.94	345600
1999-11-30	1.97	2.08	1.97	2.05	236000
1999-12-01	2.03	2.14	2.03	2.11	172400
1999-12-02	2.08	2.16	2.08	2.13	60000
1999-12-03	2.13	2.14	2.00	2.11	280400
1999-12-06	2.11	2.11	2.00	2.02	154400
1999-12-07	2.02	2.06	1.98	2.03	171200
1999-12-08	2.02	2.08	2.02	2.03	52800
1999-12-09	2.03	2.03	1.98	1.98	186800
1999-12-10	1.98	2.02	1.91	2.02	153200
1999-12-13	1.89	2.00	1.89	2.00	181600
1999-12-14	1.98	2.00	1.91	2.00	488800
1999-12-15	1.95	2.03	1.95	2.02	113600
1999-12-16	1.98	1.98	1.88	1.94	194400
1999-12-17	1.94	1.97	1.89	1.97	164000
1999-12-20	1.94	1.95	1.91	1.94	154000
1999-12-21	1.91	1.94	1.91	1.91	171200
1999-12-22	1.94	1.97	1.89	1.89	148800
1999-12-23	1.88	1.89	1.86	1.88	284400
1999-12-27	1.88	1.89	1.84	1.86	106800
1999-12-28	1.83	1.88	1.78	1.83	242000
1999-12-29	1.80	1.83	1.78	1.80	173200
1999-12-30	1.78	1.81	1.75	1.81	291200
1999-12-31	1.78	1.88	1.78	1.88	167600
2000-01-03	1.88	1.91	1.81	1.88	136000
2000-01-04	1.84	1.91	1.81	1.81	298400
2000-01-05	1.83	1.83	1.75	1.80	70400
2000-01-06	1.78	1.89	1.78	1.89	261600
2000-01-07	1.92	2.28	1.92	2.25	1179600
2000-01-10	2.28	2.28	2.19	2.19	300800
2000-01-11	2.11	2.16	2.03	2.08	168000
2000-01-12	2.06	2.06	2.00	2.00	205200
2000-01-13	2.09	2.22	2.06	2.22	330000
2000-01-14	2.25	2.27	2.22	2.22	266000
2000-01-18	2.22	2.22	2.09	2.09	180800
2000-01-19	2.06	2.19	2.06	2.09	110000
2000-01-20	2.13	2.17	2.05	2.05	103600
2000-01-21	2.08	2.08	2.00	2.00	121200
2000-01-24	1.98	2.08	1.98	2.00	84800
2000-01-25	2.06	2.13	1.98	2.06	94000
2000-01-26	2.13	2.38	2.09	2.19	659600
2000-01-27	2.22	2.25	2.13	2.13	298400
2000-01-28	2.13	2.23	2.09	2.17	62000
2000-01-31	2.14	2.14	1.66	1.72	3551600
2000-02-01	1.75	1.81	1.72	1.78	886800
2000-02-02	1.78	1.78	1.73	1.75	326000
2000-02-03	1.73	1.75	1.72	1.73	294400
2000-02-04	1.73	1.73	1.70	1.72	106400
2000-02-07	1.72	1.73	1.70	1.72	265200
2000-02-08	1.72	1.73	1.72	1.72	218800
2000-02-09	1.70	1.70	1.44	1.50	976400
2000-02-10	1.56	1.59	1.52	1.58	346800
2000-02-11	1.50	1.58	1.48	1.56	308000
2000-02-14	1.53	1.56	1.53	1.55	241600
2000-02-15	1.50	1.69	1.50	1.66	340800
2000-02-16	1.69	1.80	1.64	1.78	2370800
2000-02-17	1.80	1.81	1.72	1.72	690400
2000-02-18	1.69	1.75	1.69	1.75	175200
2000-02-22	1.75	1.78	1.69	1.69	194000
2000-02-23	1.69	1.72	1.69	1.72	173600
2000-02-24	1.72	1.73	1.69	1.73	91600
2000-02-25	1.70	1.73	1.67	1.73	100000
2000-02-28	1.73	1.78	1.69	1.72	193200
2000-02-29	1.72	1.81	1.70	1.80	220000
2000-03-01	1.81	1.84	1.75	1.81	146400
2000-03-02	1.78	1.80	1.72	1.77	94800
2000-03-03	1.77	1.78	1.70	1.73	287200
2000-03-06	1.77	1.78	1.69	1.78	158000
2000-03-07	1.75	1.78	1.75	1.75	82800
2000-03-08	1.75	1.77	1.70	1.77	122000
2000-03-09	1.77	1.80	1.73	1.75	132400
2000-03-10	1.75	1.81	1.75	1.75	234400
2000-03-13	1.72	1.78	1.72	1.73	141200
2000-03-14	1.72	1.80	1.72	1.72	716400
2000-03-15	1.73	1.81	1.73	1.75	248000
2000-03-16	1.72	1.78	1.72	1.75	116400
2000-03-17	1.73	1.75	1.63	1.70	194400
2000-03-20	1.70	2.00	1.66	2.00	296000
2000-03-21	2.03	2.03	1.89	1.97	118800
2000-03-22	1.97	1.97	1.67	1.73	228000
2000-03-23	1.73	1.88	1.72	1.80	50400
2000-03-24	1.78	1.84	1.75	1.81	52000
2000-03-27	1.78	1.83	1.73	1.80	100000
2000-03-28	1.77	1.77	1.72	1.77	91200
2000-03-29	1.75	1.75	1.70	1.73	52800
2000-03-30	1.75	1.81	1.75	1.77	100000
2000-03-31	1.75	1.83	1.75	1.83	100000
2000-04-03	1.80	1.89	1.80	1.83	75600
2000-04-04	1.86	1.86	1.69	1.75	80400
2000-04-05	1.72	1.78	1.72	1.73	57200
2000-04-06	1.75	1.83	1.75	1.83	154000
2000-04-07	1.77	1.81	1.75	1.80	143600
2000-04-10	1.81	1.81	1.75	1.77	56800
2000-04-11	1.77	1.80	1.75	1.75	75600
2000-04-12	1.75	1.81	1.75	1.75	133600
2000-04-13	1.78	1.81	1.72	1.75	69200
2000-04-14	1.75	1.75	1.70	1.70	264000
2000-04-17	1.69	1.73	1.64	1.69	171200
2000-04-18	1.66	1.75	1.63	1.64	104000
2000-04-19	1.61	1.75	1.59	1.75	41600
2000-04-20	1.75	1.75	1.70	1.75	37600
2000-04-24	1.73	1.78	1.72	1.78	42000
2000-04-25	1.78	1.80	1.73	1.75	40000
2000-04-26	1.77	1.83	1.73	1.75	71600
2000-04-27	1.75	1.78	1.75	1.75	35200
2000-04-28	1.75	1.77	1.72	1.77	49600
2000-05-01	1.78	1.78	1.73	1.78	21200
2000-05-02	1.78	1.78	1.69	1.78	88000
2000-05-03	1.75	1.78	1.70	1.75	58400
2000-05-04	1.72	1.78	1.66	1.75	51600
2000-05-05	1.75	1.78	1.75	1.75	31600
2000-05-08	1.77	1.77	1.69	1.75	32000
2000-05-09	1.72	1.75	1.69	1.72	85200
2000-05-10	1.73	1.73	1.63	1.64	51600
2000-05-11	1.64	1.73	1.64	1.70	31600
2000-05-12	1.67	1.78	1.66	1.73	78000
2000-05-15	1.73	1.77	1.69	1.69	44800
2000-05-16	1.72	1.72	1.69	1.72	73600
2000-05-17	1.72	1.72	1.69	1.69	31600
2000-05-18	1.69	1.75	1.69	1.75	198400
2000-05-19	1.75	1.78	1.70	1.70	46800
2000-05-22	1.73	1.75	1.63	1.64	100800
2000-05-23	1.61	1.69	1.61	1.66	115600
2000-05-24	1.66	1.81	1.64	1.81	287600
2000-05-25	1.78	1.78	1.72	1.72	105600
2000-05-26	1.72	1.75	1.69	1.72	82800
2000-05-30	1.72	1.75	1.67	1.70	204400
2000-05-31	1.70	1.75	1.69	1.70	198800
2000-06-01	1.73	1.73	1.70	1.70	87200
2000-06-02	1.69	1.75	1.69	1.72	106000
2000-06-05	1.75	1.78	1.72	1.78	40000
2000-06-06	1.78	1.86	1.75	1.86	131600
2000-06-07	1.80	2.03	1.78	2.02	111600
2000-06-08	2.03	2.03	1.95	2.00	131200
2000-06-09	2.03	2.13	2.00	2.09	100400
2000-06-12	2.13	2.16	2.11	2.16	104000
2000-06-13	2.16	2.16	2.05	2.05	244800
2000-06-14	2.00	2.13	2.00	2.11	198400
2000-06-15	2.13	2.17	2.09	2.09	105600
2000-06-16	2.13	2.13	2.09	2.09	42800
2000-06-19	2.03	2.13	2.03	2.13	99600
2000-06-20	2.13	2.16	2.06	2.16	124800
2000-06-21	2.13	2.22	2.13	2.20	130000
2000-06-22	2.19	2.19	2.11	2.16	97200
2000-06-23	2.14	2.22	2.14	2.19	175600
2000-06-26	2.23	2.25	2.16	2.16	257600
2000-06-27	2.17	2.17	2.11	2.17	111600
2000-06-28	2.14	2.19	2.11	2.16	107600
2000-06-29	2.14	2.22	2.13	2.22	127600
2000-06-30	2.22	2.22	2.14	2.16	18800
2000-07-03	2.16	2.25	2.13	2.22	70000
2000-07-05	2.22	2.22	2.19	2.19	49600
2000-07-06	2.13	2.17	2.13	2.17	46800
2000-07-07	2.16	2.16	2.09	2.11	26400
2000-07-10	2.09	2.11	2.06	2.06	44400
2000-07-11	2.09	2.11	2.09	2.09	30400
2000-07-12	2.06	2.11	2.02	2.02	22000
2000-07-13	2.03	2.13	2.03	2.11	55200
2000-07-14	2.06	2.19	2.06	2.19	130000
2000-07-17	2.16	2.22	2.13	2.22	71600
2000-07-18	2.22	2.25	2.16	2.25	196400
2000-07-19	2.25	2.31	2.25	2.30	160400
2000-07-20	2.31	2.36	2.31	2.34	68000
2000-07-21	2.31	2.39	2.31	2.36	69600
2000-07-24	2.38	2.38	2.34	2.34	82400
2000-07-25	2.34	2.38	2.31	2.31	58400
2000-07-26	2.34	2.34	2.27	2.27	182000
2000-07-27	2.25	2.25	2.19	2.19	104400
2000-07-28	2.22	2.23	2.05	2.06	32000
2000-07-31	2.03	2.03	1.88	1.98	89600
2000-08-01	2.02	2.09	2.02	2.06	18400
2000-08-02	2.13	2.25	2.13	2.20	50000
2000-08-03	2.23	2.23	2.13	2.14	60800
2000-08-04	2.17	2.19	2.09	2.17	69200
2000-08-07	2.14	2.14	2.06	2.13	29600
2000-08-08	2.16	2.16	2.03	2.06	28000
2000-08-09	2.03	2.08	1.98	2.03	131200
2000-08-10	2.06	2.09	2.02	2.09	32400
2000-08-11	2.06	2.13	2.06	2.13	45600
2000-08-14	2.13	2.20	2.13	2.13	95600
2000-08-15	2.16	2.16	2.09	2.14	48800
2000-08-16	2.11	2.17	2.09	2.17	31200
2000-08-17	2.19	2.19	2.06	2.08	72400
2000-08-18	2.08	2.13	2.03	2.06	44400
2000-08-21	2.09	2.09	2.00	2.02	101200
2000-08-22	2.00	2.00	1.88	2.00	164000
2000-08-23	2.00	2.00	1.94	1.97	8400
2000-08-24	1.97	1.97	1.89	1.89	54400
2000-08-25	1.92	2.00	1.92	2.00	76000
2000-08-28	1.98	1.98	1.94	1.94	20000
2000-08-29	1.97	1.97	1.94	1.95	58400
2000-08-30	1.94	1.94	1.91	1.91	6800
2000-08-31	1.92	1.97	1.92	1.92	48000
2000-09-01	1.91	1.91	1.91	1.91	17200
2000-09-05	1.88	1.92	1.72	1.84	240800
2000-09-06	1.88	1.92	1.84	1.88	14000
2000-09-07	1.88	1.92	1.86	1.88	31200
2000-09-08	1.86	2.03	1.84	2.03	91200
2000-09-11	2.05	2.23	2.02	2.22	162800
2000-09-12	2.19	2.25	2.19	2.22	88000
2000-09-13	2.22	2.22	2.16	2.22	61600
2000-09-14	2.22	2.22	2.13	2.16	140000
2000-09-15	2.14	2.19	2.14	2.16	24800
2000-09-18	2.16	2.16	2.03	2.06	118800
2000-09-19	2.03	2.06	2.00	2.00	28800
2000-09-20	2.03	2.03	1.98	2.03	72800
2000-09-21	2.00	2.06	2.00	2.05	114800
2000-09-22	2.06	2.06	1.98	2.00	111200
2000-09-25	1.98	2.03	1.98	2.03	138400
2000-09-26	2.02	2.11	2.00	2.03	234000
2000-09-27	2.03	2.03	2.03	2.03	166400
2000-09-28	2.06	2.06	2.02	2.03	181200
2000-09-29	2.03	2.05	2.03	2.03	88800
2000-10-02	2.05	2.06	2.03	2.03	141200
2000-10-03	2.05	2.05	1.94	1.97	50400
2000-10-04	1.95	1.97	1.92	1.94	119200
2000-10-05	1.97	1.97	1.91	1.91	22000
2000-10-06	1.94	1.94	1.88	1.89	153600
2000-10-09	1.88	1.88	1.88	1.88	3600
2000-10-10	1.88	1.88	1.88	1.88	40800
2000-10-11	1.88	1.91	1.80	1.81	49600
2000-10-12	1.84	2.00	1.83	1.88	13600
2000-10-13	1.91	1.91	1.81	1.84	60000
2000-10-16	1.83	1.88	1.81	1.86	66000
2000-10-17	1.86	1.86	1.83	1.86	16800
2000-10-18	1.89	1.89	1.81	1.84	82400
2000-10-19	1.83	1.83	1.81	1.83	40400
2000-10-20	1.84	1.84	1.75	1.77	45200
2000-10-23	1.77	1.81	1.77	1.81	33600
2000-10-24	1.78	1.78	1.77	1.77	65200
2000-10-25	1.77	1.77	1.75	1.75	35600
2000-10-26	1.78	1.78	1.66	1.66	98400
2000-10-27	1.63	1.70	1.63	1.69	78800
2000-10-30	1.66	1.69	1.66	1.67	84800
2000-10-31	1.64	1.81	1.64	1.81	522000
2000-11-01	1.81	1.81	1.73	1.75	89600
2000-11-02	1.73	1.75	1.72	1.73	128400
2000-11-03	1.73	1.75	1.69	1.75	123600
2000-11-06	1.77	1.78	1.75	1.75	38000
2000-11-07	1.75	1.75	1.72	1.75	18000
2000-11-08	1.72	1.75	1.72	1.75	36800
2000-11-09	1.73	1.75	1.69	1.69	136000
2000-11-10	1.66	1.73	1.66	1.69	37200
2000-11-13	1.69	1.72	1.69	1.72	27200
2000-11-14	1.72	1.81	1.72	1.75	322000
2000-11-15	1.75	1.75	1.72	1.75	18400
2000-11-16	1.75	1.78	1.73	1.77	58000
2000-11-17	1.78	1.80	1.75	1.77	57600
2000-11-20	1.70	1.73	1.69	1.70	95600
2000-11-21	1.69	1.69	1.59	1.61	135200
2000-11-22	1.59	1.66	1.56	1.61	156000
2000-11-24	1.64	1.66	1.63	1.66	15600
2000-11-27	1.69	1.69	1.66	1.66	360800
2000-11-28	1.66	1.81	1.66	1.81	98400
2000-11-29	1.78	1.78	1.72	1.72	26000
2000-11-30	1.69	1.69	1.56	1.56	169200
2000-12-01	1.59	1.64	1.56	1.61	60000
2000-12-04	1.61	1.66	1.61	1.66	46400
2000-12-05	1.64	1.77	1.64	1.72	56000
2000-12-06	1.72	1.72	1.50	1.56	57200
2000-12-07	1.59	1.61	1.56	1.59	156000
2000-12-08	1.59	1.59	1.55	1.56	69200
2000-12-11	1.56	1.59	1.52	1.55	89600
2000-12-12	1.56	1.63	1.56	1.63	20000
2000-12-13	1.61	1.61	1.59	1.59	11200
2000-12-14	1.58	1.66	1.58	1.66	49200
2000-12-15	1.64	1.72	1.64	1.69	91600
2000-12-18	1.70	1.75	1.67	1.72	77200
2000-12-19	1.70	1.73	1.61	1.63	63200
2000-12-20	1.63	1.63	1.56	1.59	52400
2000-12-21	1.53	1.64	1.53	1.64	228000
2000-12-22	1.63	1.78	1.63	1.69	216000
2000-12-26	1.69	1.70	1.56	1.66	234400
2000-12-27	1.59	1.63	1.53	1.61	110400
2000-12-28	1.59	1.67	1.59	1.63	199200
2000-12-29	1.63	1.78	1.61	1.75	203600
2001-01-02	1.73	1.89	1.73	1.84	114400
2001-01-03	1.88	1.95	1.88	1.94	68400
2001-01-04	1.95	2.13	1.94	2.05	164400
2001-01-05	2.08	2.08	2.02	2.03	62000
2001-01-08	2.00	2.00	1.88	1.88	109600
2001-01-09	1.88	2.00	1.88	1.97	52000
2001-01-10	2.00	2.00	1.92	1.95	94000
2001-01-11	1.98	2.03	1.88	1.97	102800
2001-01-12	1.95	1.95	1.84	1.89	83600
2001-01-16	1.88	2.06	1.88	2.00	175200
2001-01-17	2.03	2.06	1.97	2.05	168000
2001-01-18	2.06	2.06	2.00	2.06	74800
2001-01-19	2.03	2.03	1.95	1.97	110000
2001-01-22	2.00	2.08	1.95	2.06	108800
2001-01-23	2.05	2.16	2.05	2.09	61200
2001-01-24	2.09	2.25	2.09	2.23	143600
2001-01-25	2.22	2.22	2.08	2.19	92000
2001-01-26	2.22	2.30	2.22	2.25	292400
2001-01-29	2.28	2.30	2.24	2.30	72400
2001-01-30	2.27	2.27	2.23	2.24	69200
2001-01-31	2.25	2.35	2.20	2.32	236800
2001-02-01	2.34	2.50	2.34	2.43	319200
2001-02-02	2.50	2.50	2.40	2.40	218400
2001-02-05	2.43	2.43	2.34	2.34	77200
2001-02-06	2.38	2.39	2.29	2.31	81600
2001-02-07	2.34	2.37	2.28	2.28	70800
2001-02-08	2.30	2.37	2.28	2.37	69600
2001-02-09	2.38	2.38	2.31	2.34	79200
2001-02-12	2.36	2.42	2.36	2.40	110400
2001-02-13	2.38	2.40	2.26	2.30	68800
2001-02-14	2.32	2.35	2.23	2.29	118000
2001-02-15	2.30	2.40	2.30	2.35	98800
2001-02-16	2.37	2.37	2.25	2.28	63200
2001-02-20	2.29	2.31	2.22	2.25	104800
2001-02-21	2.29	2.33	2.20	2.25	81200
2001-02-22	2.24	2.24	2.16	2.16	132400
2001-02-23	2.15	2.17	2.00	2.17	132400
2001-02-26	2.17	2.23	2.13	2.13	56400
2001-02-27	2.12	2.18	2.08	2.08	92000
2001-02-28	2.10	2.11	2.03	2.05	120000
2001-03-01	2.06	2.08	2.04	2.08	63200
2001-03-02	2.07	2.14	2.00	2.10	179200
2001-03-05	2.13	2.13	2.03	2.03	99600
2001-03-06	2.05	2.13	2.03	2.08	160400
2001-03-07	2.10	2.18	2.10	2.13	143200
2001-03-08	2.18	2.18	2.10	2.13	123200
2001-03-09	2.13	2.16	2.10	2.15	81200
2001-03-12	2.10	2.15	1.99	1.99	131600
2001-03-13	1.99	2.09	1.95	2.09	131600
2001-03-14	2.08	2.16	2.08	2.16	99600
2001-03-15	2.16	2.23	2.15	2.17	180000
2001-03-16	2.15	2.30	2.12	2.27	160800
2001-03-19	2.29	2.36	2.28	2.29	82800
2001-03-20	2.29	2.29	2.23	2.26	71200
2001-03-21	2.25	2.25	2.18	2.18	78400
2001-03-22	2.18	2.19	2.14	2.19	82000
2001-03-23	2.20	2.24	2.20	2.21	44000
2001-03-26	2.19	2.28	2.16	2.25	92000
2001-03-27	2.25	2.28	2.23	2.28	46400
2001-03-28	2.28	2.28	2.20	2.26	64400
2001-03-29	2.25	2.40	2.25	2.35	55600
2001-03-30	2.34	2.39	2.34	2.39	42000
2001-04-02	2.39	2.40	2.35	2.36	79200
2001-04-03	2.31	2.31	2.25	2.25	90800
2001-04-04	2.25	2.27	2.23	2.26	46000
2001-04-05	2.28	2.33	2.25	2.33	48000
2001-04-06	2.31	2.31	2.25	2.27	55200
2001-04-09	2.28	2.28	2.24	2.26	41200
2001-04-10	2.28	2.31	2.25	2.28	53600
2001-04-11	2.29	2.31	2.26	2.28	48800
2001-04-12	2.29	2.38	2.28	2.30	106000
2001-04-16	2.31	2.31	2.30	2.31	58400
2001-04-17	2.25	2.31	2.25	2.30	62400
2001-04-18	2.30	2.45	2.30	2.38	245200
2001-04-19	2.39	2.39	2.30	2.34	104000
2001-04-20	2.31	2.31	2.28	2.31	43200
2001-04-23	2.28	2.30	2.25	2.28	129600
2001-04-24	2.25	2.28	2.24	2.24	116000
2001-04-25	2.25	2.29	2.25	2.29	23200
2001-04-26	2.30	2.35	2.29	2.35	114000
2001-04-27	2.35	2.35	2.30	2.30	140000
2001-04-30	2.30	2.31	2.28	2.30	43600
2001-05-01	2.30	2.36	2.30	2.35	161600
2001-05-02	2.34	2.34	2.30	2.31	66800
2001-05-03	2.31	2.31	2.29	2.31	19200
2001-05-04	2.29	2.38	2.29	2.34	190400
2001-05-07	2.34	2.43	2.34	2.42	122800
2001-05-08	2.43	2.67	2.43	2.65	366400
2001-05-09	2.73	2.75	2.63	2.69	334000
2001-05-10	2.73	2.81	2.70	2.80	222800
2001-05-11	2.81	2.85	2.80	2.81	307600
2001-05-14	2.81	2.83	2.76	2.76	171600
2001-05-15	2.75	2.80	2.75	2.80	82400
2001-05-16	2.80	2.80	2.75	2.78	76000
2001-05-17	2.78	2.78	2.73	2.74	45600
2001-05-18	2.75	2.75	2.64	2.71	93200
2001-05-21	2.69	2.80	2.68	2.79	150400
2001-05-22	2.79	2.90	2.76	2.90	194000
2001-05-23	2.90	3.03	2.90	2.98	343600
2001-05-24	3.00	3.03	2.89	2.98	148800
2001-05-25	3.00	3.03	2.95	3.00	182400
2001-05-29	3.06	3.12	3.00	3.06	184400
2001-05-30	3.04	3.04	2.99	3.01	206000
2001-05-31	3.04	3.23	3.04	3.10	561600
2001-06-01	3.13	3.20	3.13	3.18	219600
2001-06-04	3.18	3.18	3.13	3.18	146400
2001-06-05	3.19	3.19	2.88	2.90	451200
2001-06-06	2.88	2.95	2.75	2.95	228800
2001-06-07	2.95	3.13	2.94	3.10	150800
2001-06-08	3.13	3.20	3.09	3.13	150800
2001-06-11	3.12	3.12	2.96	2.96	77200
2001-06-12	2.94	2.98	2.93	2.95	95600
2001-06-13	2.90	2.90	2.76	2.86	152800
2001-06-14	2.85	2.88	2.75	2.80	73600
2001-06-15	2.79	2.79	2.73	2.75	63200
2001-06-18	2.73	2.73	2.50	2.56	249200
2001-06-19	2.55	2.57	2.53	2.56	79600
2001-06-20	2.57	2.57	2.53	2.53	113600
2001-06-21	2.53	2.66	2.53	2.65	127600
2001-06-22	2.65	2.85	2.64	2.76	108000
2001-06-25	2.78	2.89	2.78	2.86	42800
2001-06-26	2.88	2.99	2.85	2.99	92400
2001-06-27	3.00	3.03	2.99	3.02	117600
2001-06-28	3.00	3.00	2.99	2.99	138400
2001-06-29	2.98	3.00	2.94	2.99	134400
2001-07-02	2.99	2.99	2.93	2.94	55200
2001-07-03	2.91	2.97	2.90	2.97	64800
2001-07-05	2.97	3.00	2.97	3.00	100800
2001-07-06	2.99	3.05	2.99	3.02	60400
2001-07-09	3.01	3.01	2.93	2.99	201600
2001-07-10	2.98	2.98	2.90	2.91	36400
2001-07-11	2.90	2.90	2.85	2.86	48400
2001-07-12	2.88	3.00	2.88	2.95	152400
2001-07-13	2.96	3.00	2.94	3.00	47200
2001-07-16	3.00	3.03	2.99	2.99	141600
2001-07-17	3.00	3.00	2.98	2.98	48000
2001-07-18	2.99	3.05	2.98	3.03	124000
2001-07-19	3.03	3.08	3.03	3.06	240800
2001-07-20	3.05	3.14	3.05	3.08	116000
2001-07-23	3.08	3.08	3.05	3.08	107200
2001-07-24	3.06	3.08	3.03	3.05	194400
2001-07-25	3.08	3.09	3.04	3.08	88800
2001-07-26	3.13	3.13	3.08	3.13	170000
2001-07-27	3.14	3.38	3.13	3.34	160800
2001-07-30	3.35	3.46	3.35	3.40	186400
2001-07-31	3.43	3.43	3.15	3.25	157200
2001-08-01	3.31	3.38	3.30	3.32	139600
2001-08-02	3.34	3.35	3.26	3.26	105200
2001-08-03	3.29	3.38	3.29	3.29	74000
2001-08-06	3.29	3.33	3.25	3.28	70000
2001-08-07	3.28	3.28	3.28	3.28	22800
2001-08-08	3.28	3.28	3.24	3.24	17200
2001-08-09	3.23	3.23	3.19	3.21	124400
2001-08-10	3.20	3.25	3.19	3.24	102400
2001-08-13	3.24	3.24	3.21	3.23	57200
2001-08-14	3.20	3.25	3.20	3.25	20400
2001-08-15	3.25	3.38	3.25	3.38	158000
2001-08-16	3.36	3.36	3.26	3.26	56800
2001-08-17	3.25	3.36	3.25	3.34	220000
2001-08-20	3.34	3.35	3.33	3.34	56000
2001-08-21	3.35	3.35	3.28	3.32	107200
2001-08-22	3.32	3.32	3.26	3.27	58000
2001-08-23	3.28	3.28	3.23	3.24	78800
2001-08-24	3.24	3.25	3.15	3.18	126400
2001-08-27	3.18	3.18	3.01	3.06	110800
2001-08-28	3.05	3.12	3.05	3.08	39200
2001-08-29	3.09	3.10	3.00	3.05	61200
2001-08-30	3.05	3.05	2.93	3.02	44800
2001-08-31	3.02	3.11	3.02	3.10	23600
2001-09-04	3.10	3.13	3.08	3.08	82400
2001-09-05	3.10	3.23	3.10	3.20	180400
2001-09-06	3.20	3.20	3.13	3.13	80000
2001-09-07	3.11	3.13	3.05	3.06	114400
2001-09-10	3.04	3.13	2.81	2.83	148000
2001-09-17	2.68	2.68	2.39	2.56	680400
2001-09-18	2.53	2.60	2.53	2.55	195600
2001-09-19	2.55	2.55	2.38	2.38	359200
2001-09-20	2.38	2.44	2.38	2.38	237200
2001-09-21	2.38	2.40	2.31	2.36	473200
2001-09-24	2.34	2.38	2.33	2.33	233600
2001-09-25	2.35	2.36	2.29	2.29	190800
2001-09-26	2.29	2.31	2.24	2.24	179200
2001-09-27	2.23	2.23	2.17	2.18	130000
2001-09-28	2.20	2.36	2.20	2.33	186800
2001-10-01	2.33	2.53	2.33	2.51	184000
2001-10-02	2.51	2.55	2.49	2.52	32000
2001-10-03	2.52	2.65	2.52	2.65	72800
2001-10-04	2.63	2.73	2.63	2.73	136000
2001-10-05	2.75	2.77	2.69	2.73	114800
2001-10-08	2.75	2.84	2.75	2.84	60000
2001-10-09	2.83	2.93	2.83	2.93	165600
2001-10-10	2.93	3.01	2.93	2.98	60400
2001-10-11	2.98	2.99	2.95	2.98	38000
2001-10-12	2.96	2.99	2.89	2.92	26400
2001-10-15	2.93	3.00	2.85	3.00	41600
2001-10-16	3.00	3.69	3.00	3.48	2341200
2001-10-17	3.61	3.61	3.38	3.48	852400
2001-10-18	3.50	3.69	3.25	3.44	513600
2001-10-19	3.46	3.46	3.30	3.34	153600
2001-10-22	3.35	3.45	3.33	3.44	195600
2001-10-23	3.44	3.50	3.39	3.39	154000
2001-10-24	3.41	3.53	3.36	3.53	245600
2001-10-25	3.52	3.64	3.50	3.50	211600
2001-10-26	3.48	3.56	3.48	3.50	298400
2001-10-29	3.50	3.55	3.50	3.50	208400
2001-10-30	3.50	3.60	3.50	3.53	164800
2001-10-31	3.63	3.81	3.61	3.79	667200
2001-11-01	3.80	3.85	3.69	3.75	480400
2001-11-02	3.78	3.79	3.65	3.65	86800
2001-11-05	3.65	3.70	3.56	3.57	87600
2001-11-06	3.57	3.57	3.33	3.44	151200
2001-11-07	3.44	3.50	3.32	3.49	98400
2001-11-08	3.51	3.54	3.40	3.53	81200
2001-11-09	3.55	3.58	3.49	3.53	254400
2001-11-12	3.55	3.55	3.48	3.50	73200
2001-11-13	3.50	3.50	3.48	3.50	100000
2001-11-14	3.50	3.60	3.48	3.53	186000
2001-11-15	3.50	3.55	3.48	3.50	261600
2001-11-16	3.50	3.63	3.50	3.62	169200
2001-11-19	3.62	3.66	3.59	3.63	42400
2001-11-20	3.64	3.75	3.64	3.70	65600
2001-11-21	3.71	3.73	3.67	3.70	24000
2001-11-23	3.72	3.88	3.72	3.87	206400
2001-11-26	3.88	3.97	3.87	3.87	381600
2001-11-27	3.90	3.94	3.85	3.92	126800
2001-11-28	3.92	3.93	3.81	3.90	107200
2001-11-29	3.91	3.93	3.87	3.90	102000
2001-11-30	3.87	3.98	3.85	3.97	141200
2001-12-03	3.99	4.05	3.98	4.00	520000
2001-12-04	4.03	4.05	3.98	4.00	358800
2001-12-05	4.03	4.10	4.00	4.05	375600
2001-12-06	4.05	4.20	4.04	4.18	399200
2001-12-07	4.20	4.50	4.20	4.40	748800
2001-12-10	4.48	4.63	4.43	4.50	503600
2001-12-11	4.59	4.75	4.56	4.63	508000
2001-12-12	4.63	4.74	4.46	4.70	436400
2001-12-13	4.71	4.77	4.58	4.63	324400
2001-12-14	4.63	4.79	4.59	4.59	171600
2001-12-17	4.43	4.73	4.43	4.73	434000
2001-12-18	4.75	4.78	4.60	4.60	246000
2001-12-19	4.62	4.75	4.61	4.64	168000
2001-12-20	4.69	4.74	4.42	4.49	222800
2001-12-21	4.49	4.63	4.40	4.47	170800
2001-12-24	4.45	4.56	4.45	4.52	66800
2001-12-26	4.50	4.50	4.26	4.35	184000
2001-12-27	4.36	4.49	4.35	4.49	63600
2001-12-28	4.50	4.66	4.50	4.64	127200
2001-12-31	4.65	4.66	4.58	4.58	77600
2002-01-02	4.60	4.61	4.53	4.56	82400
2002-01-03	4.56	4.59	4.50	4.54	178400
2002-01-04	4.56	4.60	4.48	4.58	163200
2002-01-07	4.60	4.60	4.45	4.55	97200
2002-01-08	4.55	4.73	4.55	4.64	82000
2002-01-09	4.67	4.88	4.65	4.87	204000
2002-01-10	4.85	4.85	4.80	4.82	134000
2002-01-11	4.82	4.87	4.80	4.87	54400
2002-01-14	4.85	4.87	4.71	4.78	63200
2002-01-15	4.75	4.75	4.46	4.54	188000
2002-01-16	4.50	4.60	4.48	4.59	103600
2002-01-17	4.61	4.64	4.55	4.61	48000
2002-01-18	4.61	4.65	4.60	4.65	42000
2002-01-22	4.67	4.67	4.62	4.65	143600
2002-01-23	4.65	4.71	4.60	4.69	82000
2002-01-24	4.66	4.69	4.60	4.63	172800
2002-01-25	4.63	4.69	4.60	4.66	52400
2002-01-28	4.66	4.69	4.62	4.62	46000
2002-01-29	4.62	4.63	4.48	4.51	81200
2002-01-30	4.50	4.50	4.34	4.37	114400
2002-01-31	4.43	4.59	4.43	4.54	181600
2002-02-01	4.53	4.53	4.48	4.50	109200
2002-02-04	4.50	4.59	4.50	4.59	99600
2002-02-05	4.55	4.63	4.49	4.58	113600
2002-02-06	4.55	4.58	4.49	4.51	111200
2002-02-07	4.50	4.50	4.44	4.46	86000
2002-02-08	4.45	4.48	4.42	4.43	61200
2002-02-11	4.43	4.43	4.00	4.07	212800
2002-02-12	4.08	4.13	3.83	4.13	760400
2002-02-13	4.15	4.15	4.09	4.09	126800
2002-02-14	4.10	4.18	3.90	4.08	1087600
2002-02-15	4.09	4.20	4.08	4.13	263200
2002-02-19	4.11	4.15	4.09	4.10	98400
2002-02-20	4.09	4.13	4.09	4.09	49600
2002-02-21	4.09	4.11	3.96	4.05	174400
2002-02-22	4.08	4.10	3.98	4.02	81200
2002-02-25	3.86	4.08	3.86	4.07	382400
2002-02-26	4.07	4.11	4.07	4.10	90800
2002-02-27	4.13	4.25	4.09	4.19	237200
2002-02-28	4.12	4.18	4.05	4.13	188000
2002-03-01	4.15	4.15	4.07	4.13	124000
2002-03-04	4.10	4.14	4.07	4.13	144400
2002-03-05	4.14	4.25	4.13	4.25	155200
2002-03-06	4.25	4.48	4.25	4.46	176000
2002-03-07	4.44	4.47	4.38	4.47	72800
2002-03-08	4.46	4.63	4.46	4.58	156800
2002-03-11	4.56	4.68	4.56	4.64	56400
2002-03-12	4.64	4.70	4.63	4.66	214400
2002-03-13	4.62	4.65	4.52	4.54	253200
2002-03-14	4.54	4.54	4.45	4.51	122000
2002-03-15	4.51	4.54	4.45	4.53	130400
2002-03-18	4.54	4.60	4.48	4.58	336800
2002-03-19	4.61	4.78	4.61	4.77	287600
2002-03-20	4.79	4.79	4.65	4.77	138000
2002-03-21	4.77	4.90	4.76	4.90	206800
2002-03-22	4.88	5.00	4.83	4.99	170800
2002-03-25	5.00	5.05	4.81	4.87	1189600
2002-03-26	4.88	5.01	4.85	4.95	221600
2002-03-27	4.98	4.99	4.81	4.89	226400
2002-03-28	4.90	4.92	4.87	4.90	198000
2002-04-01	4.91	4.93	4.83	4.88	140400
2002-04-02	4.87	5.00	4.87	5.00	254800
2002-04-03	5.00	5.00	4.74	4.80	230400
2002-04-04	4.82	4.82	4.70	4.78	339600
2002-04-05	4.78	4.83	4.72	4.77	52400
2002-04-08	4.76	4.78	4.74	4.75	514400
2002-04-09	4.76	4.83	4.76	4.81	195600
2002-04-10	4.81	4.94	4.78	4.93	392000
2002-04-11	4.91	4.94	4.90	4.93	125200
2002-04-12	4.79	4.89	4.79	4.85	172400
2002-04-15	4.80	4.92	4.80	4.90	76000
2002-04-16	4.93	5.11	4.93	5.11	202400
2002-04-17	5.14	5.27	5.06	5.24	218400
2002-04-18	5.23	5.23	5.15	5.18	126000
2002-04-19	5.18	5.25	5.18	5.24	119600
2002-04-22	5.25	5.38	5.25	5.35	144800
2002-04-23	5.36	5.36	5.28	5.34	79200
2002-04-24	5.33	5.34	5.18	5.23	126400
2002-04-25	5.21	5.25	5.13	5.25	97600
2002-04-26	5.26	5.26	5.17	5.25	132800
2002-04-29	5.24	5.28	5.16	5.28	142000
2002-04-30	5.25	5.25	5.13	5.21	118000
2002-05-01	5.19	5.30	5.15	5.21	143600
2002-05-02	5.21	5.31	5.21	5.27	134000
2002-05-03	5.26	5.26	5.18	5.21	84400
2002-05-06	5.19	5.23	5.14	5.23	129600
2002-05-07	5.14	5.19	5.08	5.16	87200
2002-05-08	5.14	5.16	4.99	5.07	156800
2002-05-09	5.05	5.05	5.00	5.00	47600
2002-05-10	5.02	5.11	4.73	5.11	268400
2002-05-13	5.15	5.21	5.13	5.16	182800
2002-05-14	5.16	5.16	5.09	5.11	42000
2002-05-15	5.10	5.13	5.05	5.11	69600
2002-05-16	5.10	5.15	5.08	5.12	66400
2002-05-17	5.13	5.13	4.98	4.98	70400
2002-05-20	4.98	4.98	4.95	4.97	49600
2002-05-21	4.95	4.98	4.81	4.85	188000
2002-05-22	4.86	4.94	4.86	4.89	96000
2002-05-23	4.91	5.05	4.88	5.02	302800
2002-05-24	5.03	5.10	5.03	5.05	72400
2002-05-28	5.08	5.12	5.06	5.11	74800
2002-05-29	5.09	5.25	5.09	5.24	114000
2002-05-30	5.25	5.25	5.08	5.08	171200
2002-05-31	5.05	5.08	4.98	5.00	216800
2002-06-03	5.01	5.10	5.01	5.10	101200
2002-06-04	4.89	5.04	4.89	5.04	224400
2002-06-05	5.01	5.01	4.94	4.95	117600
2002-06-06	4.96	4.96	4.94	4.94	32800
2002-06-07	4.92	4.97	4.91	4.95	76800
2002-06-10	4.97	5.00	4.95	5.00	148400
2002-06-11	5.00	5.03	4.99	5.00	88800
2002-06-12	4.99	5.03	4.99	5.03	98800
2002-06-13	5.01	5.10	5.01	5.08	124000
2002-06-14	5.05	5.08	5.04	5.08	30800
2002-06-17	5.08	5.40	5.08	5.39	160800
2002-06-18	5.40	5.50	5.33	5.46	149600
2002-06-19	5.49	5.49	5.30	5.40	170000
2002-06-20	5.42	5.47	5.33	5.43	136000
2002-06-21	5.41	5.50	5.41	5.49	86000
2002-06-24	5.49	5.54	5.35	5.54	232400
2002-06-25	5.68	5.87	5.68	5.72	575200
2002-06-26	5.74	5.90	5.64	5.90	395600
2002-06-27	5.98	6.05	5.88	6.02	706400
2002-06-28	6.02	6.10	5.53	6.10	1493200
2002-07-01	6.00	6.00	5.81	5.85	332400
2002-07-02	5.86	5.86	5.54	5.54	254000
2002-07-03	5.53	5.78	5.52	5.78	160400
2002-07-05	5.80	5.97	5.80	5.97	76000
2002-07-08	5.98	5.98	5.78	5.79	102000
2002-07-09	5.76	5.85	5.68	5.75	143200
2002-07-10	5.71	5.73	5.39	5.48	156400
2002-07-11	5.45	5.45	5.04	5.23	405200
2002-07-12	5.16	5.23	5.04	5.04	132800
2002-07-15	5.01	5.21	4.93	5.21	125600
2002-07-16	5.16	5.30	5.05	5.14	318400
2002-07-17	5.14	5.16	4.98	5.13	160400
2002-07-18	5.13	5.19	5.04	5.04	50800
2002-07-19	5.01	5.04	4.90	5.00	206000
2002-07-22	5.06	5.18	4.91	4.94	373600
2002-07-23	4.94	4.94	4.68	4.68	249600
2002-07-24	4.65	4.73	4.31	4.73	753600
2002-07-25	4.75	4.91	4.75	4.86	111200
2002-07-26	4.88	5.13	4.88	5.00	520400
2002-07-29	4.90	5.19	4.88	5.17	219200
2002-07-30	5.23	5.43	5.18	5.43	140000
2002-07-31	5.43	5.43	5.25	5.33	95200
2002-08-01	5.34	5.38	5.03	5.12	108400
2002-08-02	5.13	5.18	4.95	5.02	116400
2002-08-05	5.05	5.17	5.00	5.00	92800
2002-08-06	5.02	5.10	4.93	5.06	114000
2002-08-07	5.06	5.13	4.85	4.97	152400
2002-08-08	4.94	5.04	4.93	5.04	150000
2002-08-09	5.04	5.08	4.96	5.04	64800
2002-08-12	5.01	5.03	4.95	5.02	45600
2002-08-13	5.02	5.02	4.85	4.85	59600
2002-08-14	4.88	5.06	4.88	5.06	58800
2002-08-15	5.10	5.12	4.88	4.90	375600
2002-08-16	4.90	5.06	4.84	5.01	116400
2002-08-19	5.03	5.06	4.96	4.97	91200
2002-08-20	4.91	4.93	4.75	4.82	116800
2002-08-21	4.75	4.95	4.74	4.95	162000
2002-08-22	4.95	4.95	4.87	4.90	34000
2002-08-23	4.89	4.90	4.79	4.79	210800
2002-08-26	4.79	4.91	4.77	4.91	160800
2002-08-27	4.91	5.00	4.79	4.79	102400
2002-08-28	4.74	4.85	4.69	4.69	58000
2002-08-29	4.71	4.88	4.67	4.76	157200
2002-08-30	4.72	4.85	4.72	4.79	78800
2002-09-03	4.76	4.78	4.70	4.75	66400
2002-09-04	4.75	4.84	4.75	4.78	50000
2002-09-05	4.78	4.85	4.71	4.74	30000
2002-09-06	4.75	4.92	4.75	4.92	34400
2002-09-09	4.91	4.91	4.75	4.84	109600
2002-09-10	4.84	4.84	4.75	4.81	49200
2002-09-11	4.82	4.82	4.75	4.78	46400
2002-09-12	4.75	4.78	4.73	4.73	22800
2002-09-13	4.74	4.74	4.63	4.68	75200
2002-09-16	4.68	4.79	4.65	4.77	58000
2002-09-17	4.75	4.82	4.70	4.76	88400
2002-09-18	4.75	4.83	4.71	4.76	101600
2002-09-19	4.75	4.76	4.70	4.71	57200
2002-09-20	4.73	4.78	4.71	4.77	538400
2002-09-23	4.76	4.80	4.76	4.78	287600
2002-09-24	4.78	4.94	4.78	4.90	605600
2002-09-25	4.94	4.94	4.69	4.74	193200
2002-09-26	4.75	5.00	4.75	5.00	36000
2002-09-27	4.98	5.00	4.77	4.78	56000
2002-09-30	4.78	4.83	4.72	4.83	71200
2002-10-01	4.81	5.07	4.75	5.06	101200
2002-10-02	5.04	5.18	5.00	5.00	103200
2002-10-03	5.02	5.16	4.94	5.11	92000
2002-10-04	5.14	5.23	5.09	5.10	76400
2002-10-07	5.09	5.17	5.08	5.11	178800
2002-10-08	5.10	5.12	5.07	5.10	193600
2002-10-09	5.08	5.19	4.99	4.99	199200
2002-10-10	5.00	5.10	4.96	5.10	156800
2002-10-11	5.08	5.11	5.00	5.10	134000
2002-10-14	5.10	5.14	5.09	5.14	67200
2002-10-15	5.14	5.39	5.14	5.35	154800
2002-10-16	5.33	5.35	5.30	5.32	86400
2002-10-17	5.32	5.53	5.32	5.53	88800
2002-10-18	5.50	5.51	5.34	5.34	122000
2002-10-21	5.33	5.33	5.24	5.26	101600
2002-10-22	5.25	5.26	5.20	5.23	175200
2002-10-23	5.24	5.29	5.20	5.27	150000
2002-10-24	5.25	5.28	5.12	5.13	82400
2002-10-25	5.13	5.13	5.05	5.13	44000
2002-10-28	5.13	5.13	5.03	5.05	32000
2002-10-29	5.03	5.10	5.00	5.10	47600
2002-10-30	5.05	5.21	5.05	5.21	88000
2002-10-31	5.21	5.43	5.21	5.43	178000
2002-11-01	5.38	5.45	5.28	5.44	202400
2002-11-04	5.44	5.44	5.29	5.30	92800
2002-11-05	5.28	5.63	5.28	5.63	116800
2002-11-06	5.61	5.99	5.61	5.97	311200
2002-11-07	5.97	5.97	5.78	5.78	202000
2002-11-08	5.79	5.80	5.63	5.70	187200
2002-11-11	5.67	5.71	5.60	5.63	146400
2002-11-12	5.61	5.65	5.53	5.55	60000
2002-11-13	5.54	5.54	5.43	5.49	84000
2002-11-14	5.48	5.50	5.41	5.46	122000
2002-11-15	5.46	5.47	5.43	5.44	131200
2002-11-18	5.43	5.43	5.29	5.33	53200
2002-11-19	5.32	5.32	5.18	5.18	104800
2002-11-20	5.18	5.23	5.16	5.19	98800
2002-11-21	5.19	5.21	5.14	5.15	63600
2002-11-22	5.14	5.16	5.05	5.08	68800
2002-11-25	5.08	5.15	5.08	5.10	104800
2002-11-26	5.09	5.11	5.03	5.05	83200
2002-11-27	5.03	5.13	5.03	5.13	114400
2002-11-29	5.12	5.12	5.04	5.04	28000
2002-12-02	4.98	5.03	4.94	4.99	246400
2002-12-03	5.00	5.02	4.96	4.97	135200
2002-12-04	4.95	5.01	4.88	5.01	131200
2002-12-05	4.99	5.15	4.97	5.12	49200
2002-12-06	5.12	5.26	5.06	5.24	74000
2002-12-09	5.26	5.26	5.04	5.04	52800
2002-12-10	5.04	5.04	4.92	4.93	91600
2002-12-11	4.88	4.90	4.80	4.80	140800
2002-12-12	4.79	4.88	4.78	4.88	33600
2002-12-13	4.85	4.86	4.78	4.78	36400
2002-12-16	4.76	5.08	4.75	5.08	86000
2002-12-17	5.05	5.08	5.01	5.03	42000
2002-12-18	5.02	5.03	4.99	5.00	32400
2002-12-19	5.00	5.03	4.99	5.03	84800
2002-12-20	5.04	5.04	4.97	5.01	96000
2002-12-23	5.02	5.18	5.02	5.16	102400
2002-12-24	5.15	5.19	5.15	5.19	16800
2002-12-26	5.16	5.16	5.11	5.15	87200
2002-12-27	5.14	5.14	5.09	5.11	66000
2002-12-30	5.11	5.14	5.06	5.08	156000
2002-12-31	5.07	5.13	5.06	5.13	204400
2003-01-02	5.15	5.15	5.09	5.11	82400
2003-01-03	5.11	5.24	5.09	5.23	148800
2003-01-06	5.18	5.30	5.16	5.26	114800
2003-01-07	5.25	5.25	5.16	5.19	52000
2003-01-08	5.18	5.18	5.10	5.10	35200
2003-01-09	5.10	5.10	5.06	5.09	36800
2003-01-10	5.07	5.07	4.96	5.00	94000
2003-01-13	4.99	5.05	4.99	5.03	56400
2003-01-14	5.03	5.05	5.00	5.03	27600
2003-01-15	5.01	5.04	5.00	5.03	56400
2003-01-16	5.02	5.05	5.00	5.03	41200
2003-01-17	5.02	5.08	4.98	4.98	866800
2003-01-21	4.96	5.20	4.96	5.18	92400
2003-01-22	5.16	5.19	5.06	5.06	105200
2003-01-23	5.04	5.24	4.99	5.21	121200
2003-01-24	5.22	5.22	5.12	5.13	72800
2003-01-27	5.13	5.13	4.93	4.93	54000
2003-01-28	4.93	5.11	4.88	5.10	114000
2003-01-29	5.08	5.08	4.95	5.03	58000
2003-01-30	5.03	5.03	4.99	4.99	61600
2003-01-31	4.99	5.05	4.99	5.03	96000
2003-02-03	5.02	5.02	5.00	5.00	27200
2003-02-04	5.00	5.13	4.98	5.13	47600
2003-02-05	5.10	5.10	5.00	5.00	70000
2003-02-06	5.00	5.01	4.95	4.97	79200
2003-02-07	4.99	5.15	4.97	5.10	197200
2003-02-10	5.08	5.24	5.08	5.24	137600
2003-02-11	5.20	5.21	5.07	5.10	38800
2003-02-12	5.13	5.16	5.08	5.08	29200
2003-02-13	5.05	5.05	4.98	5.00	33600
2003-02-14	4.99	5.04	4.98	5.04	21600
2003-02-18	5.01	5.13	5.01	5.13	45600
2003-02-19	5.15	5.15	5.03	5.05	96800
2003-02-20	5.05	5.08	5.05	5.08	6000
2003-02-21	5.08	5.10	5.01	5.04	37600
2003-02-24	5.03	5.04	4.95	5.00	53600
2003-02-25	5.01	5.06	5.00	5.06	21600
2003-02-26	5.06	5.09	5.00	5.01	58800
2003-02-27	5.00	5.07	5.00	5.07	148000
2003-02-28	5.09	5.09	5.00	5.00	61600
2003-03-03	5.01	5.04	5.00	5.00	90800
2003-03-04	5.03	5.03	4.89	4.93	196000
2003-03-05	4.95	4.97	4.94	4.96	87200
2003-03-06	4.95	4.99	4.85	4.99	74800
2003-03-07	4.97	5.05	4.96	5.04	108800
2003-03-10	5.03	5.15	5.01	5.01	64000
2003-03-11	5.01	5.01	4.76	4.98	164000
2003-03-12	4.98	4.99	4.95	4.97	12000
2003-03-13	4.98	5.00	4.91	4.98	66800
2003-03-14	4.99	5.01	4.97	4.97	56000
2003-03-17	4.97	5.10	4.97	5.05	68400
2003-03-18	5.05	5.05	5.01	5.03	125600
2003-03-19	5.03	5.03	4.99	5.00	106800
2003-03-20	5.00	5.08	4.99	5.08	106400
2003-03-21	5.09	5.09	5.05	5.05	144000
2003-03-24	5.05	5.06	4.99	5.01	73600
2003-03-25	5.00	5.11	5.00	5.11	449200
2003-03-26	5.11	5.11	5.00	5.02	109600
2003-03-27	5.00	5.03	4.99	5.02	95600
2003-03-28	5.02	5.05	5.01	5.05	59600
2003-03-31	5.05	5.11	5.00	5.09	121600
2003-04-01	5.10	5.11	5.04	5.06	98000
2003-04-02	5.08	5.11	5.06	5.06	170000
2003-04-03	5.09	5.11	4.98	5.01	75200
2003-04-04	5.02	5.04	4.99	5.03	22000
2003-04-07	5.04	5.04	4.98	4.99	186800
2003-04-08	4.99	5.03	4.95	4.97	191200
2003-04-09	4.97	5.06	4.97	5.02	75200
2003-04-10	5.02	5.03	5.00	5.00	17600
2003-04-11	5.01	5.03	4.99	5.01	64000
2003-04-14	5.00	5.03	5.00	5.01	26400
2003-04-15	4.99	5.03	4.98	4.99	50800
2003-04-16	4.99	5.00	4.98	4.98	172800
2003-04-17	4.98	5.00	4.97	4.98	43600
2003-04-21	4.99	5.00	4.90	4.92	338400
2003-04-22	4.88	4.95	4.88	4.93	408400
2003-04-23	4.94	4.94	4.91	4.93	173200
2003-04-24	4.92	4.96	4.90	4.95	1655600
2003-04-25	4.96	5.00	4.94	4.97	57200
2003-04-28	4.97	5.05	4.97	5.05	118000
2003-04-29	5.08	5.19	5.05	5.18	328400
2003-04-30	5.20	5.36	5.19	5.36	148800
2003-05-01	5.38	5.52	5.38	5.50	287200
2003-05-02	5.50	5.56	5.46	5.50	170400
2003-05-05	5.51	5.67	5.01	5.67	162800
2003-05-06	5.67	5.80	5.67	5.76	178400
2003-05-07	5.73	5.74	5.65	5.66	135200
2003-05-08	5.63	5.66	5.60	5.66	176000
2003-05-09	5.65	5.72	5.63	5.72	83200
2003-05-12	5.70	5.73	5.54	5.58	127600
2003-05-13	5.58	5.60	5.50	5.50	436800
2003-05-14	5.50	5.54	5.49	5.50	275600
2003-05-15	5.50	5.72	5.49	5.72	466800
2003-05-16	5.71	5.80	5.70	5.74	103600
2003-05-19	5.74	5.74	5.54	5.58	188400
2003-05-20	5.56	5.68	5.56	5.66	76800
2003-05-21	5.66	5.72	5.65	5.71	23600
2003-05-22	5.73	5.74	5.69	5.71	131600
2003-05-23	5.70	5.70	5.60	5.60	107600
2003-05-27	5.61	5.68	5.61	5.68	95200
2003-05-28	5.67	5.84	5.67	5.84	156400
2003-05-29	5.85	6.06	5.85	6.02	351200
2003-05-30	6.04	6.18	6.03	6.18	331200
2003-06-02	6.19	6.19	6.10	6.16	118800
2003-06-03	6.24	6.24	6.17	6.19	94400
2003-06-04	6.15	6.20	6.10	6.16	117200
2003-06-05	6.17	6.20	6.15	6.19	93600
2003-06-06	6.17	6.18	6.12	6.17	638400
2003-06-09	6.16	6.19	6.08	6.16	135200
2003-06-10	6.11	6.17	6.11	6.15	230400
2003-06-11	6.14	6.15	6.09	6.15	106000
2003-06-12	6.13	6.19	6.11	6.18	146800
2003-06-13	6.18	6.18	6.11	6.12	192400
2003-06-16	6.11	6.18	6.11	6.18	77600
2003-06-17	6.17	6.18	6.13	6.17	63600
2003-06-18	6.13	6.15	6.06	6.06	271200
2003-06-19	6.04	6.09	6.01	6.03	106000
2003-06-20	6.03	6.08	6.03	6.07	24000
2003-06-23	6.08	6.08	6.00	6.00	71600
2003-06-24	6.02	6.04	6.00	6.00	63600
2003-06-25	6.00	6.01	5.98	5.99	153200
2003-06-26	5.99	6.15	5.97	6.14	93200
2003-06-27	6.13	6.15	6.06	6.06	96000
2003-06-30	6.08	6.15	6.00	6.15	392800
2003-07-01	6.14	6.14	6.04	6.13	96800
2003-07-02	6.11	6.14	6.03	6.04	193200
2003-07-03	6.04	6.08	6.03	6.05	50400
2003-07-07	6.05	6.09	6.00	6.09	78800
2003-07-08	6.10	6.10	6.02	6.05	78000
2003-07-09	6.05	6.13	6.00	6.09	125600
2003-07-10	6.09	6.11	6.01	6.04	35600
2003-07-11	6.05	6.15	6.05	6.15	26400
2003-07-14	6.15	6.16	6.11	6.12	82400
2003-07-15	6.13	6.13	6.06	6.09	30000
2003-07-16	6.07	6.10	6.04	6.09	39200
2003-07-17	6.09	6.13	6.00	6.01	92000
2003-07-18	6.03	6.04	5.86	5.86	106000
2003-07-21	5.85	6.08	5.84	6.06	90800
2003-07-22	6.05	6.13	6.05	6.13	70000
2003-07-23	6.14	6.14	6.04	6.06	47600
2003-07-24	6.07	6.14	6.02	6.04	122400
2003-07-25	6.05	6.11	6.02	6.11	99200
2003-07-28	6.17	6.22	6.14	6.14	111600
2003-07-29	6.16	6.23	6.11	6.19	176400
2003-07-30	6.20	6.23	6.10	6.13	222400
2003-07-31	6.11	6.11	6.00	6.06	160400
2003-08-01	6.06	6.10	6.06	6.06	100000
2003-08-04	6.08	6.10	6.04	6.06	56400
2003-08-05	6.05	6.10	6.00	6.07	87200
2003-08-06	6.06	6.31	6.01	6.15	129600
2003-08-07	6.18	6.25	6.09	6.24	741200
2003-08-08	6.24	6.24	6.14	6.15	92400
2003-08-11	6.16	6.22	6.16	6.19	369200
2003-08-12	6.20	6.30	6.19	6.30	447200
2003-08-13	6.31	6.36	6.25	6.28	369200
2003-08-14	6.26	6.28	6.20	6.26	156800
2003-08-15	6.27	6.27	6.21	6.21	19600
2003-08-18	6.23	6.28	6.23	6.27	82000
2003-08-19	6.28	6.34	6.25	6.33	596800
2003-08-20	6.30	6.37	6.30	6.36	215600
2003-08-21	6.35	6.37	6.32	6.36	175200
2003-08-22	6.35	6.36	6.29	6.33	89200
2003-08-25	6.31	6.34	6.26	6.33	61200
2003-08-26	6.34	6.38	6.33	6.35	182400
2003-08-27	6.37	6.55	6.36	6.51	149600
2003-08-28	6.51	6.79	6.51	6.78	594800
2003-08-29	6.78	6.85	6.76	6.81	143600
2003-09-02	6.81	6.90	6.78	6.89	276000
2003-09-03	6.86	6.94	6.84	6.87	134800
2003-09-04	6.89	6.91	6.83	6.90	148000
2003-09-05	6.90	6.90	6.86	6.87	62400
2003-09-08	6.87	6.88	6.81	6.84	88800
2003-09-09	6.80	6.90	6.78	6.85	261600
2003-09-10	6.84	6.86	6.81	6.81	103200
2003-09-11	6.80	6.88	6.80	6.86	460000
2003-09-12	6.86	6.88	6.84	6.88	309200
2003-09-15	6.88	6.88	6.69	6.69	128800
2003-09-16	6.70	6.98	6.70	6.94	268400
2003-09-17	6.93	6.93	6.90	6.92	83600
2003-09-18	6.91	6.94	6.86	6.90	415600
2003-09-19	6.88	6.93	6.85	6.93	45200
2003-09-22	6.93	6.99	6.88	6.95	67600
2003-09-23	6.93	7.00	6.92	6.96	51200
2003-09-24	6.97	7.15	6.97	7.10	182800
2003-09-25	7.11	7.11	7.03	7.06	294800
2003-09-26	7.05	7.07	6.94	6.94	211600
2003-09-29	6.95	7.08	6.94	7.07	68400
2003-09-30	7.09	7.10	7.01	7.02	132000
2003-10-01	7.00	7.16	7.00	7.16	139200
2003-10-02	7.16	7.21	7.10	7.12	102800
2003-10-03	7.13	7.19	7.13	7.18	107200
2003-10-06	7.18	7.19	7.15	7.17	82800
2003-10-07	7.16	7.18	7.09	7.11	104800
2003-10-08	7.12	7.14	7.06	7.08	87200
2003-10-09	7.10	7.15	7.09	7.13	125200
2003-10-10	7.15	7.15	7.10	7.13	68400
2003-10-13	7.14	7.18	7.14	7.18	48000
2003-10-14	7.20	7.24	7.18	7.23	100000
2003-10-15	7.25	7.25	7.18	7.18	123200
2003-10-16	7.21	7.21	7.15	7.20	229600
2003-10-17	7.16	7.18	7.10	7.12	242000
2003-10-20	7.12	7.13	7.06	7.11	154800
2003-10-21	7.09	7.24	7.09	7.20	117600
2003-10-22	7.18	7.18	7.13	7.15	186800
2003-10-23	7.14	7.15	7.07	7.14	121600
2003-10-24	7.11	7.13	7.07	7.13	114000
2003-10-27	7.16	7.25	7.15	7.25	156000
2003-10-28	7.25	7.26	7.22	7.25	142000
2003-10-29	7.30	7.33	7.25	7.26	231200
2003-10-30	7.28	7.28	7.21	7.22	102400
2003-10-31	7.22	7.24	7.15	7.17	119600
2003-11-03	7.19	7.24	7.18	7.21	350000
2003-11-04	7.20	7.24	7.17	7.24	157600
2003-11-05	7.24	7.37	7.24	7.31	165600
2003-11-06	7.35	7.51	7.35	7.51	168800
2003-11-07	7.51	7.54	7.46	7.50	313200
2003-11-10	7.50	7.50	7.36	7.36	196800
2003-11-11	7.36	7.45	7.34	7.41	90800
2003-11-12	7.41	7.48	7.40	7.45	242400
2003-11-13	7.45	7.50	7.44	7.50	41200
2003-11-14	7.50	7.51	7.47	7.47	160400
2003-11-17	7.45	7.45	7.36	7.38	132800
2003-11-18	7.37	7.37	7.18	7.18	117600
2003-11-19	7.20	7.30	7.19	7.25	129200
2003-11-20	7.25	7.34	7.23	7.34	224000
2003-11-21	7.36	7.39	7.32	7.33	104800
2003-11-24	7.35	7.48	7.35	7.48	417600
2003-11-25	7.48	7.49	7.46	7.49	251600
2003-11-26	7.50	7.50	7.46	7.49	101200
2003-11-28	7.50	7.50	7.48	7.48	32000
2003-12-01	7.56	7.59	7.49	7.56	523600
2003-12-02	7.58	7.79	7.58	7.74	263200
2003-12-03	7.80	7.84	7.79	7.80	627200
2003-12-04	7.80	7.86	7.78	7.78	434400
2003-12-05	7.78	7.82	7.77	7.82	418000
2003-12-08	7.82	7.86	7.80	7.86	340400
2003-12-09	7.86	7.93	7.85	7.91	268000
2003-12-10	7.92	7.93	7.86	7.87	168800
2003-12-11	7.88	7.90	7.88	7.89	95600
2003-12-12	7.90	7.94	7.88	7.94	219200
2003-12-15	7.98	8.06	7.96	7.99	275200
2003-12-16	8.02	8.04	7.99	8.04	186400
2003-12-17	8.03	8.03	7.92	8.00	137600
2003-12-18	8.00	8.15	7.99	8.13	450800
2003-12-19	8.14	8.18	8.11	8.18	231600
2003-12-22	8.19	8.33	8.19	8.33	253200
2003-12-23	8.38	8.43	8.33	8.43	328800
2003-12-24	8.43	8.43	8.34	8.34	66000
2003-12-26	8.35	8.39	8.35	8.39	44800
2003-12-29	8.41	8.47	8.38	8.45	370000
2003-12-30	8.46	8.56	8.46	8.50	264800
2003-12-31	8.53	8.54	8.46	8.49	166000
2004-01-02	8.53	8.58	8.48	8.51	165200
2004-01-05	9.20	9.20	8.65	8.70	1486400
2004-01-06	8.71	8.85	8.70	8.77	246400
2004-01-07	8.79	8.83	8.68	8.71	139200
2004-01-08	8.75	8.78	8.71	8.77	144800
2004-01-09	8.75	8.79	8.70	8.75	155200
2004-01-12	8.76	8.77	8.72	8.76	146400
2004-01-13	8.74	8.77	8.73	8.77	120000
2004-01-14	8.78	8.85	8.76	8.85	163600
2004-01-15	8.88	8.96	8.88	8.90	110000
2004-01-16	8.90	8.91	8.81	8.82	82800
2004-01-20	8.80	8.86	8.80	8.86	291200
2004-01-21	8.85	8.85	8.78	8.78	174000
2004-01-22	8.80	8.83	8.63	8.73	250000
2004-01-23	8.69	8.74	8.45	8.74	328800
2004-01-26	8.73	8.75	8.60	8.61	254800
2004-01-27	8.56	8.56	8.34	8.50	408800
2004-01-28	8.53	8.56	8.49	8.53	162400
2004-01-29	8.55	8.56	8.51	8.56	148000
2004-01-30	8.53	8.55	8.50	8.53	138400
2004-02-02	8.51	8.64	8.45	8.58	146000
2004-02-03	8.59	8.59	8.44	8.45	100400
2004-02-04	8.45	8.47	8.25	8.25	140000
2004-02-05	8.30	8.43	8.29	8.39	209600
2004-02-06	8.46	8.65	8.44	8.64	107600
2004-02-09	8.66	8.66	8.52	8.55	79200
2004-02-10	8.52	8.75	8.51	8.75	80800
2004-02-11	8.75	8.83	8.64	8.80	93600
2004-02-12	8.80	8.91	8.80	8.85	211600
2004-02-13	8.86	8.87	8.80	8.82	77200
2004-02-17	8.80	8.81	8.73	8.79	71200
2004-02-18	8.79	8.83	8.73	8.73	73600
2004-02-19	8.70	8.74	8.61	8.64	122800
2004-02-20	8.68	8.68	8.55	8.60	80800
2004-02-23	8.62	8.69	8.61	8.63	92000
2004-02-24	8.65	8.73	8.62	8.71	107600
2004-02-25	8.75	8.88	8.68	8.85	169200
2004-02-26	8.83	8.92	8.83	8.87	155200
2004-02-27	8.85	8.88	8.81	8.84	161600
2004-03-01	8.82	8.83	8.73	8.74	216000
2004-03-02	8.73	8.76	8.67	8.67	144800
2004-03-03	8.67	8.67	8.52	8.62	270800
2004-03-04	8.64	8.65	8.58	8.59	93200
2004-03-05	8.60	8.75	8.60	8.68	116400
2004-03-08	8.70	8.81	8.70	8.78	108400
2004-03-09	8.81	8.81	8.47	8.50	157200
2004-03-10	8.53	8.61	8.33	8.33	264800
2004-03-11	8.26	8.33	8.14	8.17	212800
2004-03-12	8.13	8.45	8.08	8.45	174800
2004-03-15	8.45	8.56	8.34	8.34	140800
2004-03-16	8.40	8.50	8.34	8.38	127200
2004-03-17	8.39	8.64	8.38	8.63	101600
2004-03-18	8.61	8.62	8.47	8.55	93600
2004-03-19	8.59	8.60	8.50	8.56	76800
2004-03-22	8.54	8.54	8.40	8.43	94800
2004-03-23	8.43	8.50	8.43	8.47	88800
2004-03-24	8.46	8.48	8.43	8.46	81600
2004-03-25	8.48	8.66	8.48	8.59	100000
2004-03-26	8.59	8.59	8.35	8.54	169600
2004-03-29	8.60	8.75	8.60	8.73	97200
2004-03-30	8.71	8.91	8.71	8.91	79600
2004-03-31	8.93	9.26	8.92	9.18	265200
2004-04-01	9.20	9.50	9.19	9.50	231200
2004-04-02	9.53	10.05	9.48	10.02	407200
2004-04-05	10.08	10.30	10.06	10.28	256400
2004-04-06	10.21	10.29	9.98	9.98	175200
2004-04-07	9.98	10.11	9.96	10.03	440800
2004-04-08	10.05	10.23	9.99	10.21	178400
2004-04-12	10.22	10.47	10.22	10.44	135200
2004-04-13	10.50	10.63	10.21	10.30	149200
2004-04-14	10.25	10.25	10.05	10.16	206400
2004-04-15	10.21	10.50	10.21	10.36	194800
2004-04-16	10.48	10.51	10.35	10.50	243200
2004-04-19	10.50	10.58	10.50	10.53	89600
2004-04-20	10.46	10.55	10.46	10.51	774400
2004-04-21	10.55	10.61	10.50	10.52	232800
2004-04-22	10.55	10.75	10.53	10.68	101200
2004-04-23	10.71	10.83	10.67	10.83	75200
2004-04-26	10.86	10.93	10.72	10.72	124000
2004-04-27	10.75	11.05	10.75	11.05	310800
2004-04-28	11.09	11.35	10.93	11.30	368000
2004-04-29	11.34	11.34	10.84	10.84	196000
2004-04-30	10.89	10.89	10.58	10.58	248800
2004-05-03	10.58	11.10	10.58	10.89	186800
2004-05-04	10.90	10.90	10.71	10.90	174400
2004-05-05	10.93	11.13	10.83	11.09	138800
2004-05-06	11.08	11.08	10.68	10.70	131600
2004-05-07	10.66	10.78	10.50	10.53	117600
2004-05-10	10.48	10.48	9.90	9.97	282000
2004-05-11	10.01	10.35	10.01	10.35	181600
2004-05-12	10.33	10.46	9.85	10.45	241600
2004-05-13	10.47	10.62	10.46	10.58	191600
2004-05-14	10.61	10.69	10.47	10.60	209200
2004-05-17	10.60	10.60	10.40	10.42	259200
2004-05-18	10.43	10.58	10.41	10.58	189200
2004-05-19	10.59	10.60	10.45	10.48	132400
2004-05-20	10.50	10.58	10.43	10.52	133600
2004-05-21	10.55	10.68	10.52	10.68	158000
2004-05-24	10.68	10.88	10.68	10.81	161600
2004-05-25	10.88	11.20	10.88	11.20	172000
2004-05-26	11.23	11.24	11.04	11.07	155600
2004-05-27	11.04	11.15	10.98	11.14	105600
2004-05-28	11.13	11.14	11.01	11.02	141200
2004-06-01	10.99	11.06	10.98	10.99	196400
2004-06-02	11.02	11.09	11.00	11.04	158400
2004-06-03	11.03	11.04	10.91	10.91	84000
2004-06-04	10.94	11.14	10.91	10.98	142800
2004-06-07	10.95	11.15	10.95	11.08	120800
2004-06-08	11.06	11.22	11.06	11.13	192400
2004-06-09	11.13	11.15	10.92	10.93	78800
2004-06-10	10.93	11.08	10.93	10.93	154400
2004-06-14	10.90	10.99	10.86	10.94	134000
2004-06-15	10.89	11.15	10.89	10.97	172400
2004-06-16	10.98	11.14	10.96	11.11	122800
2004-06-17	11.11	11.40	11.00	11.21	212400
2004-06-18	11.19	11.19	10.80	10.81	306400
2004-06-21	10.83	11.30	10.83	11.14	240800
2004-06-22	11.09	11.10	10.85	10.95	194000
2004-06-23	10.91	11.06	10.85	10.94	177600
2004-06-24	10.96	11.08	10.96	11.03	219600
2004-06-25	11.05	11.15	10.88	11.03	479600
2004-06-28	11.01	11.14	11.01	11.09	128800
2004-06-29	11.08	11.36	11.08	11.33	175600
2004-06-30	11.34	11.37	11.21	11.27	264000
2004-07-01	11.28	11.32	11.24	11.25	160800
2004-07-02	11.26	11.31	11.24	11.30	96000
2004-07-06	11.34	11.34	11.25	11.30	121600
2004-07-07	11.31	11.55	11.18	11.26	270000
2004-07-08	11.23	11.25	10.68	10.81	288000
2004-07-09	10.85	10.93	10.75	10.75	210400
2004-07-12	10.75	10.98	10.75	10.85	217600
2004-07-13	10.83	10.94	10.83	10.90	142000
2004-07-14	10.88	10.95	10.78	10.87	133200
2004-07-15	10.84	10.91	10.50	10.53	191600
2004-07-16	10.56	10.63	10.44	10.56	251600
2004-07-19	10.54	10.54	10.25	10.35	185200
2004-07-20	10.36	10.47	10.30	10.47	119200
2004-07-21	10.51	10.60	10.08	10.08	198400
2004-07-22	10.05	10.09	9.96	10.00	163200
2004-07-23	9.98	10.01	9.75	9.75	196800
2004-07-26	9.75	9.80	9.50	9.62	314000
2004-07-27	9.59	9.73	9.57	9.62	174800
2004-07-28	9.59	9.60	9.46	9.51	200400
2004-07-29	9.54	9.59	9.39	9.46	354800
2004-07-30	9.43	9.55	9.43	9.50	172000
2004-08-02	9.44	9.49	9.38	9.48	138000
2004-08-03	9.45	9.54	9.45	9.46	177200
2004-08-04	9.43	9.44	9.20	9.42	385600
2004-08-05	9.39	9.41	9.28	9.39	302000
2004-08-06	9.35	9.36	9.23	9.25	345200
2004-08-09	9.25	9.41	9.21	9.25	212800
2004-08-10	9.25	9.63	9.25	9.60	326400
2004-08-11	9.55	9.55	9.23	9.23	343200
2004-08-12	9.23	9.36	9.23	9.25	144400
2004-08-13	9.26	9.30	9.25	9.26	68800
2004-08-16	9.29	9.58	9.29	9.50	175600
2004-08-17	9.50	9.57	9.38	9.38	116400
2004-08-18	9.38	9.44	9.23	9.28	182000
2004-08-19	9.24	9.33	9.23	9.25	200000
2004-08-20	9.23	9.53	9.20	9.47	173200
2004-08-23	9.50	9.50	9.05	9.11	267200
2004-08-24	9.11	9.25	9.11	9.21	183200
2004-08-25	9.18	9.19	9.13	9.19	159200
2004-08-26	9.16	9.19	9.09	9.12	232000
2004-08-27	9.09	9.14	9.09	9.12	246400
2004-08-30	9.14	9.27	9.12	9.27	155200
2004-08-31	9.25	9.27	8.75	8.80	364400
2004-09-01	8.78	9.00	8.78	8.99	231200
2004-09-02	9.00	9.16	8.96	9.16	88800
2004-09-03	9.19	9.23	8.96	9.00	158800
2004-09-07	9.01	9.17	9.00	9.16	103200
2004-09-08	9.13	9.13	8.89	8.91	294800
2004-09-09	8.95	9.33	8.91	9.32	167200
2004-09-10	9.29	9.29	8.92	8.95	147600
2004-09-13	8.93	9.00	8.92	8.98	248400
2004-09-14	9.00	9.01	8.90	8.99	137200
2004-09-15	8.94	9.00	8.90	8.94	101600
2004-09-16	8.96	8.99	8.77	8.80	172000
2004-09-17	8.78	8.78	8.55	8.66	266000
2004-09-20	8.61	8.71	8.50	8.59	306400
2004-09-21	8.59	8.69	8.56	8.56	138400
2004-09-22	8.53	8.60	8.45	8.52	228400
2004-09-23	8.55	8.58	8.38	8.48	276800
2004-09-24	8.45	8.67	8.45	8.64	86400
2004-09-27	8.60	8.61	8.48	8.50	147200
2004-09-28	8.54	8.64	8.51	8.64	106000
2004-09-29	8.60	8.80	8.60	8.78	223600
2004-09-30	8.76	8.96	8.76	8.95	202000
2004-10-01	8.95	9.74	8.95	9.69	435600
2004-10-04	9.75	10.00	9.69	9.98	532400
2004-10-05	9.98	10.13	9.55	9.68	275200
2004-10-06	9.68	10.12	9.55	9.95	184000
2004-10-07	9.89	9.89	9.51	9.54	177200
2004-10-08	9.53	9.53	9.26	9.26	203600
2004-10-11	9.25	9.53	9.25	9.51	135200
2004-10-12	9.55	9.58	9.18	9.23	240400
2004-10-13	9.23	9.23	8.92	8.93	175600
2004-10-14	8.90	8.97	8.85	8.97	97600
2004-10-15	9.00	9.01	8.84	8.94	88000
2004-10-18	8.91	8.98	8.85	8.88	119600
2004-10-19	8.91	8.97	8.76	8.77	191600
2004-10-20	8.75	8.86	8.75	8.86	116400
2004-10-21	8.89	8.90	8.74	8.79	149200
2004-10-22	8.76	8.90	8.75	8.75	133600
2004-10-25	8.74	8.91	8.73	8.84	66400
2004-10-26	8.82	9.08	8.76	9.08	182800
2004-10-27	9.13	9.13	8.71	8.80	312400
2004-10-28	8.83	8.86	8.60	8.60	416400
2004-10-29	8.65	8.65	8.45	8.53	346800
2004-11-01	8.51	8.55	8.49	8.54	315200
2004-11-02	8.51	8.59	8.50	8.51	257600
2004-11-03	8.56	8.63	8.50	8.56	358800
2004-11-04	8.59	8.76	8.58	8.65	227600
2004-11-05	8.65	8.75	8.50	8.54	315600
2004-11-08	8.53	8.53	8.44	8.45	632800
2004-11-09	8.45	8.82	8.38	8.81	273200
2004-11-10	8.83	8.83	8.55	8.60	196400
2004-11-11	8.63	8.74	8.58	8.66	98400
2004-11-12	8.63	8.79	8.60	8.79	92800
2004-11-15	8.86	8.95	8.80	8.90	155600
2004-11-16	8.91	9.10	8.91	9.02	164800
2004-11-17	9.08	9.30	9.08	9.30	218800
2004-11-18	9.35	9.47	9.30	9.46	280800
2004-11-19	9.43	9.52	9.39	9.43	128800
2004-11-22	9.43	9.93	9.43	9.93	294000
2004-11-23	9.99	10.00	9.83	10.00	353600
2004-11-24	10.00	10.08	9.86	10.04	160400
2004-11-26	10.04	10.05	9.97	9.97	56000
2004-11-29	10.03	10.42	10.01	10.32	280800
2004-11-30	10.48	10.50	10.28	10.30	607600
2004-12-01	10.30	10.36	10.06	10.06	260000
2004-12-02	10.06	10.15	9.79	9.91	208800
2004-12-03	9.86	9.86	9.73	9.84	334400
2004-12-06	9.82	10.07	9.80	9.97	185600
2004-12-07	10.01	10.02	9.85	9.95	174800
2004-12-08	9.93	10.05	9.86	10.05	170400
2004-12-09	10.05	10.05	9.90	10.03	116800
2004-12-10	9.99	10.08	9.94	10.03	146000
2004-12-13	11.06	11.23	10.91	11.05	1699200
2004-12-14	11.08	11.10	10.99	11.09	729200
2004-12-15	11.11	11.44	11.06	11.44	364000
2004-12-16	11.49	11.55	11.38	11.53	260800
2004-12-17	11.56	11.72	11.47	11.72	359600
2004-12-20	11.80	12.00	11.78	11.89	446400
2004-12-21	12.00	12.21	11.95	12.20	399200
2004-12-22	12.30	12.50	12.29	12.42	539600
2004-12-23	12.44	12.50	12.31	12.40	213600
2004-12-27	12.45	12.45	12.09	12.20	268400
2004-12-28	12.24	12.34	12.07	12.34	210800
2004-12-29	12.34	12.40	12.26	12.37	132800
2004-12-30	12.37	12.45	12.33	12.43	144000
2004-12-31	12.39	12.49	12.39	12.45	212400
2005-01-03	12.43	12.43	12.22	12.28	249600
2005-01-04	12.35	12.35	11.95	12.00	430000
2005-01-05	11.98	12.05	11.88	11.88	268400
2005-01-06	11.88	11.89	11.57	11.76	566800
2005-01-07	11.73	11.82	11.65	11.73	266400
2005-01-10	11.75	12.21	11.75	11.99	314800
2005-01-11	11.99	12.04	11.90	11.96	156800
2005-01-12	12.00	12.29	11.93	12.29	203600
2005-01-13	12.29	12.30	11.99	12.03	275600
2005-01-14	12.06	12.15	12.03	12.14	115200
2005-01-18	12.18	12.25	12.13	12.20	383600
2005-01-19	12.22	12.24	12.00	12.10	199200
2005-01-20	12.34	12.36	12.20	12.20	518800
2005-01-21	12.20	12.25	12.08	12.16	376800
2005-01-24	12.16	12.33	12.16	12.23	415600
2005-01-25	12.25	12.33	12.11	12.12	361200
2005-01-26	12.13	12.15	11.90	12.13	610800
2005-01-27	12.13	12.47	12.13	12.39	449600
2005-01-28	12.39	12.39	12.27	12.35	237200
2005-01-31	12.39	12.70	12.38	12.67	346000
2005-02-01	12.70	12.95	12.60	12.88	437200
2005-02-02	12.91	13.25	12.88	13.22	249600
2005-02-03	13.22	13.32	12.96	13.17	267200
2005-02-04	13.20	13.28	13.12	13.25	294400
2005-02-07	13.35	13.37	13.12	13.13	238800
2005-02-08	13.14	13.21	13.14	13.19	91200
2005-02-09	13.25	13.28	13.00	13.07	194000
2005-02-10	13.10	13.39	13.08	13.31	226400
2005-02-11	13.35	14.23	13.31	14.23	809600
2005-02-14	14.28	14.88	14.23	14.75	1151200
2005-02-15	14.77	14.84	14.54	14.74	720800
2005-02-16	14.63	15.38	14.63	15.36	582800
2005-02-17	15.36	15.36	14.05	14.28	741200
2005-02-18	14.35	14.67	14.27	14.42	331800
2005-02-22	14.42	14.55	13.89	13.98	400200
2005-02-23	13.80	14.17	13.75	13.85	284200
2005-02-24	13.85	13.96	12.83	13.89	825800
2005-02-25	13.98	14.49	13.98	14.40	298800
2005-02-28	14.60	14.60	13.84	14.33	390000
2005-03-01	14.33	14.33	13.91	14.03	336800
2005-03-02	14.63	14.66	14.13	14.44	391400
2005-03-03	14.56	14.73	14.40	14.65	277800
2005-03-04	14.58	14.73	14.58	14.61	189600
2005-03-07	14.59	14.63	14.04	14.30	372600
2005-03-08	14.20	14.95	14.20	14.79	367600
2005-03-09	14.74	14.75	14.25	14.30	281600
2005-03-10	14.33	14.33	13.63	13.83	249000
2005-03-11	13.78	14.11	13.76	14.03	233200
2005-03-14	14.10	14.12	13.60	13.78	247600
2005-03-15	13.77	14.08	13.75	13.96	215000
2005-03-16	13.83	13.85	13.65	13.71	229000
2005-03-17	13.75	14.12	13.72	14.00	270000
2005-03-18	14.00	14.00	13.75	13.85	408400
2005-03-21	13.50	13.84	13.43	13.79	229800
2005-03-22	13.74	13.95	13.55	13.56	117000
2005-03-23	13.58	13.59	12.94	13.00	297200
2005-03-24	12.93	13.32	12.93	13.20	191400
2005-03-28	13.32	13.72	12.86	13.64	586000
2005-03-29	14.21	14.68	14.05	14.36	1188000
2005-03-30	14.88	14.89	14.57	14.83	739800
2005-03-31	15.40	15.85	15.18	15.75	930000
2005-04-01	16.00	16.50	16.00	16.41	1332400
2005-04-04	16.70	16.74	15.62	16.22	1270400
2005-04-05	16.28	16.28	15.60	15.98	607600
2005-04-06	15.95	16.28	15.92	16.26	481400
2005-04-07	16.48	16.94	16.25	16.38	764200
2005-04-08	16.40	16.44	15.88	15.91	364200
2005-04-11	16.10	16.15	15.77	15.95	573200
2005-04-12	15.95	15.95	15.17	15.29	607000
2005-04-13	15.20	15.31	14.78	14.95	472200
2005-04-14	14.88	14.95	14.11	14.28	641200
2005-04-15	13.75	14.14	13.36	13.48	841600
2005-04-18	13.10	13.96	12.70	13.89	785800
2005-04-19	14.30	14.39	14.14	14.23	425000
2005-04-20	14.50	14.53	13.90	13.94	401200
2005-04-21	14.06	14.47	13.91	14.45	293800
2005-04-22	14.37	14.37	13.52	13.65	521400
2005-04-25	13.65	14.05	13.61	13.97	327600
2005-04-26	14.10	14.20	13.55	13.73	317400
2005-04-27	13.75	13.75	13.03	13.29	288200
2005-04-28	13.30	13.31	12.63	12.73	479000
2005-04-29	12.73	12.90	12.28	12.50	674000
2005-05-02	12.38	12.72	11.64	12.65	1034200
2005-05-03	12.63	12.64	11.37	12.17	1032600
2005-05-04	12.12	12.15	11.58	11.82	960000
2005-05-05	11.50	12.25	11.47	12.12	597400
2005-05-06	12.10	12.27	12.00	12.06	302200
2005-05-09	11.85	12.31	11.60	12.14	400200
2005-05-10	12.75	13.15	12.70	12.77	861400
2005-05-11	12.81	13.00	12.67	12.80	543400
2005-05-12	12.83	12.94	12.46	12.60	733000
2005-05-13	12.50	12.63	12.27	12.31	868000
2005-05-16	12.34	12.70	12.16	12.65	4313800
2005-05-17	12.53	12.75	12.33	12.63	658000
2005-05-18	12.76	12.93	12.50	12.67	364200
2005-05-19	12.63	12.76	12.52	12.74	181600
2005-05-20	12.84	12.84	12.50	12.58	223200
2005-05-23	12.50	12.94	12.50	12.82	277000
2005-05-24	12.76	12.90	12.50	12.81	241000
2005-05-25	12.91	13.57	12.89	13.30	570600
2005-05-26	13.38	13.58	13.25	13.51	219200
2005-05-27	13.40	13.61	13.38	13.48	245600
2005-05-31	13.56	13.62	13.10	13.18	333400
2005-06-01	12.98	13.65	12.90	13.58	275200
2005-06-02	13.59	13.75	13.38	13.64	277800
2005-06-03	13.66	13.69	13.30	13.34	260000
2005-06-06	13.30	13.30	12.90	13.00	550800
2005-06-07	13.03	13.05	12.57	12.63	403200
2005-06-08	12.50	12.68	12.26	12.34	351600
2005-06-09	12.33	12.63	12.08	12.56	220000
2005-06-10	12.56	12.56	12.31	12.44	247000
2005-06-13	12.36	12.52	12.08	12.10	316600
2005-06-14	12.12	12.22	11.89	12.18	298600
2005-06-15	12.23	12.64	12.23	12.49	418000
2005-06-16	12.49	12.55	12.13	12.28	308000
2005-06-17	12.38	12.52	12.20	12.50	303400
2005-06-20	12.43	12.55	12.05	12.26	231200
2005-06-21	12.26	12.30	11.88	12.00	282600
2005-06-22	12.03	12.18	11.88	12.02	289200
2005-06-23	11.98	12.03	11.70	11.71	240400
2005-06-24	11.72	11.83	11.53	11.63	418000
2005-06-27	12.00	12.12	11.89	11.93	402200
2005-06-28	11.94	12.05	11.77	11.97	241600
2005-06-29	11.90	12.00	11.77	11.92	134200
2005-06-30	11.97	12.02	11.70	11.71	120200
2005-07-01	11.73	11.79	11.59	11.78	139200
2005-07-05	11.62	11.89	11.51	11.86	298800
2005-07-06	11.74	11.93	11.25	11.34	371200
2005-07-07	11.31	11.57	11.12	11.48	249400
2005-07-08	11.50	11.75	11.42	11.68	250800
2005-07-11	11.88	12.16	11.75	12.10	248400
2005-07-12	12.07	12.15	11.93	12.00	201200
2005-07-13	12.00	12.20	11.97	12.01	263800
2005-07-14	12.09	12.10	11.41	11.52	226600
2005-07-15	11.38	11.58	11.31	11.45	163000
2005-07-18	11.47	11.70	11.43	11.63	230200
2005-07-19	11.67	11.87	11.63	11.78	214200
2005-07-20	11.73	11.96	11.56	11.80	164000
2005-07-21	11.81	11.91	11.60	11.67	233400
2005-07-22	11.70	12.10	11.68	12.09	207000
2005-07-25	12.09	12.35	12.02	12.06	273400
2005-07-26	12.07	12.33	11.98	12.06	160600
2005-07-27	12.09	12.33	11.91	12.19	175800
2005-07-28	12.24	12.43	12.03	12.24	212400
2005-07-29	12.23	12.39	12.16	12.28	178200
2005-08-01	12.29	12.40	12.09	12.18	170600
2005-08-02	12.21	12.34	12.08	12.18	230400
2005-08-03	12.16	12.40	12.11	12.16	267400
2005-08-04	12.10	12.25	11.91	12.16	294000
2005-08-05	12.11	12.13	11.80	11.83	232600
2005-08-08	11.83	12.13	11.83	11.92	269000
2005-08-09	11.97	11.97	11.56	11.65	270200
2005-08-10	12.15	13.19	12.10	13.19	1138400
2005-08-11	13.41	14.50	13.31	14.43	1090600
2005-08-12	14.51	15.46	14.48	15.34	879200
2005-08-15	15.53	15.72	15.13	15.25	768400
2005-08-16	15.00	15.04	14.38	14.45	617400
2005-08-17	14.47	14.58	14.28	14.40	462000
2005-08-18	14.22	14.47	13.78	14.40	484600
2005-08-19	14.51	15.23	14.51	15.20	461600
2005-08-22	15.23	15.45	14.93	15.20	357000
2005-08-23	15.20	15.25	14.79	15.18	421600
2005-08-24	15.20	15.41	15.06	15.29	324400
2005-08-25	15.29	15.40	15.08	15.39	244800
2005-08-26	15.40	16.00	15.33	15.43	500000
2005-08-29	15.54	15.85	15.47	15.83	297600
2005-08-30	15.83	16.23	15.68	15.99	207800
2005-08-31	16.01	16.50	16.01	16.35	395200
2005-09-01	16.38	16.76	16.16	16.50	443000
2005-09-02	16.60	16.70	16.33	16.64	214600
2005-09-06	17.25	18.00	17.25	17.82	976200
2005-09-07	17.79	18.39	17.07	17.29	978000
2005-09-08	17.27	17.30	16.09	16.52	698800
2005-09-09	16.56	17.08	16.55	17.04	444000
2005-09-12	17.00	17.00	16.31	16.44	295200
2005-09-13	16.42	16.61	16.06	16.46	246000
2005-09-14	16.52	16.86	16.52	16.78	291600
2005-09-15	16.78	17.00	16.40	16.67	282600
2005-09-16	16.81	16.83	16.14	16.23	472200
2005-09-19	16.13	17.00	15.89	16.25	1048400
2005-09-20	15.90	15.93	15.22	15.39	5538800
2005-09-21	15.35	15.55	15.25	15.31	1168800
2005-09-22	15.25	15.37	15.06	15.28	656200
2005-09-23	15.20	15.28	15.05	15.22	465600
2005-09-26	15.23	15.75	15.10	15.54	642000
2005-09-27	15.49	16.00	15.40	15.83	635000
2005-09-28	15.84	15.88	15.53	15.66	383600
2005-09-29	15.71	16.41	15.50	16.28	601600
2005-09-30	16.30	16.81	16.15	16.23	790200
2005-10-03	16.23	16.59	16.15	16.47	580000
2005-10-04	16.42	16.64	15.89	15.94	484600
2005-10-05	15.93	16.13	14.82	15.16	749800
2005-10-06	15.10	15.54	14.92	15.53	745800
2005-10-07	15.59	15.73	15.15	15.60	393800
2005-10-10	15.70	15.71	15.10	15.22	335800
2005-10-11	15.27	15.77	15.25	15.37	358600
2005-10-12	15.27	15.42	14.69	15.19	595800
2005-10-13	15.14	15.23	14.39	14.87	533800
2005-10-14	14.99	15.53	14.69	15.53	345600
2005-10-17	15.45	15.78	15.03	15.27	339200
2005-10-18	15.14	15.14	14.60	14.67	370400
2005-10-19	14.55	15.22	14.11	15.19	570400
2005-10-20	15.06	15.06	14.16	14.59	568000
2005-10-21	14.50	15.11	14.45	14.58	293800
2005-10-24	14.58	15.37	14.56	15.31	317800
2005-10-25	15.40	15.61	15.02	15.61	346600
2005-10-26	15.57	15.76	15.27	15.39	259600
2005-10-27	15.43	15.46	14.71	14.71	217000
2005-10-28	14.75	15.58	14.75	15.58	325800
2005-10-31	15.58	16.00	15.52	15.95	253600
2005-11-01	15.83	16.00	15.50	15.75	189600
2005-11-02	15.85	15.99	15.77	15.86	391800
2005-11-03	15.99	16.29	15.96	16.15	738400
2005-11-04	16.03	16.23	15.98	16.10	364600
2005-11-07	16.03	16.05	15.55	15.69	373600
2005-11-08	15.56	16.13	15.56	15.95	273600
2005-11-09	15.95	16.55	15.70	16.18	409600
2005-11-10	15.83	16.75	15.13	16.59	712400
2005-11-11	16.49	16.78	16.38	16.73	404200
2005-11-14	16.79	16.93	16.21	16.50	581000
2005-11-15	18.00	18.24	17.33	18.00	1360200
2005-11-16	17.83	17.99	17.33	17.54	643400
2005-11-17	17.79	18.71	17.78	18.53	1136800
2005-11-18	18.79	18.79	17.69	17.88	1508600
2005-11-21	18.25	18.25	17.95	18.08	601800
2005-11-22	18.08	18.25	18.03	18.11	618800
2005-11-23	18.17	18.17	17.88	17.90	331000
2005-11-25	17.90	18.05	17.82	18.00	185200
2005-11-28	18.13	18.13	17.21	17.30	715000
2005-11-29	17.30	17.57	17.17	17.22	428200
2005-11-30	17.15	17.43	16.96	17.18	349000
2005-12-01	17.30	17.60	17.07	17.56	423600
2005-12-02	17.56	17.74	17.15	17.40	251600
2005-12-05	17.35	17.35	16.95	17.13	357000
2005-12-06	17.20	17.50	17.01	17.23	618800
2005-12-07	17.25	17.30	16.94	17.07	282400
2005-12-08	17.11	17.63	17.08	17.48	756000
2005-12-09	17.48	17.77	17.19	17.45	1072600
2005-12-12	17.53	17.98	17.42	17.87	655600
2005-12-13	17.93	18.45	17.85	18.30	678200
2005-12-14	18.55	18.57	18.25	18.29	445800
2005-12-15	18.29	18.32	17.49	17.74	461800
2005-12-16	17.80	17.87	17.39	17.48	597800
2005-12-19	17.58	17.84	17.18	17.28	352800
2005-12-20	17.18	17.27	16.95	17.08	327400
2005-12-21	17.20	17.42	16.94	17.42	348600
2005-12-22	17.38	17.61	17.29	17.45	259200
2005-12-23	17.45	17.60	17.25	17.48	144800
2005-12-27	17.46	17.46	16.60	16.71	297800
2005-12-28	16.84	17.48	16.68	17.34	211600
2005-12-29	17.34	17.34	16.91	16.92	184400
2005-12-30	16.76	17.12	16.50	16.86	305400
2006-01-03	16.86	17.35	16.52	17.27	385400
2006-01-04	17.21	17.56	17.13	17.28	244800
2006-01-05	17.28	17.53	16.89	17.38	497200
2006-01-06	17.43	17.67	17.30	17.32	302000
2006-01-09	17.25	17.69	17.25	17.50	170200
2006-01-10	17.38	17.68	17.26	17.53	297000
2006-01-11	17.49	17.50	17.20	17.47	179800
2006-01-12	17.49	17.64	16.94	17.05	330600
2006-01-13	17.00	17.21	16.91	16.99	162600
2006-01-17	16.87	17.08	16.57	16.63	297400
2006-01-18	16.25	16.55	16.23	16.51	479600
2006-01-19	16.45	17.28	16.43	17.28	341000
2006-01-20	17.45	17.48	16.98	17.08	262800
2006-01-23	17.07	17.07	16.40	16.54	267600
2006-01-24	16.53	16.85	16.47	16.60	230600
2006-01-25	16.48	16.91	16.32	16.83	637600
2006-01-26	16.96	17.11	16.67	17.11	257800
2006-01-27	17.16	17.40	17.05	17.14	174200
2006-01-30	17.10	17.42	17.05	17.28	269200
2006-01-31	17.23	17.42	17.00	17.23	284200
2006-02-01	17.11	17.47	17.11	17.34	264400
2006-02-02	17.29	17.38	16.80	17.01	255000
2006-02-03	16.93	17.17	16.80	17.00	119800
2006-02-06	16.95	17.11	16.76	16.97	514600
2006-02-07	16.89	17.10	16.48	16.51	238600
2006-02-08	16.50	16.72	16.28	16.47	255400
2006-02-09	16.60	16.75	16.50	16.53	511200
2006-02-10	16.50	16.56	16.15	16.47	548800
2006-02-13	16.36	16.42	15.89	15.94	685600
2006-02-14	15.63	16.08	15.51	15.90	582400
2006-02-15	15.89	16.29	15.85	15.99	241200
2006-02-16	16.09	16.24	16.02	16.10	305200
2006-02-17	16.13	16.13	15.88	15.95	679200
2006-02-21	15.98	16.24	15.81	15.90	433600
2006-02-22	15.89	16.08	15.72	15.76	259400
2006-02-23	15.76	15.76	15.35	15.40	403800
2006-02-24	15.35	15.65	15.27	15.53	580400
2006-02-27	15.50	15.56	15.35	15.50	443600
2006-02-28	15.45	15.50	15.08	15.15	375400
2006-03-01	15.20	15.78	14.98	15.61	653400
2006-03-02	15.60	16.13	15.58	16.03	364400
2006-03-03	16.00	16.24	15.90	15.96	254400
2006-03-06	15.48	16.07	15.48	15.70	373200
2006-03-07	15.62	15.62	15.24	15.38	164600
2006-03-08	15.28	15.70	15.18	15.47	336400
2006-03-09	15.50	15.60	15.30	15.42	185200
2006-03-10	15.41	15.72	15.32	15.62	297000
2006-03-13	15.69	16.15	15.69	15.82	238000
2006-03-14	15.77	16.04	15.63	16.00	318400
2006-03-15	15.96	16.02	15.75	15.95	410600
2006-03-16	15.95	16.21	15.80	16.13	352400
2006-03-17	16.50	17.78	16.50	17.75	1787200
2006-03-20	18.00	18.19	17.52	17.56	576200
2006-03-21	17.50	17.60	17.15	17.42	720800
2006-03-22	17.43	18.45	17.31	18.38	603800
2006-03-23	18.43	18.68	18.20	18.62	397800
2006-03-24	18.70	19.95	18.70	19.88	813000
2006-03-27	19.81	20.34	19.70	20.17	522400
2006-03-28	20.21	20.58	20.00	20.13	476600
2006-03-29	20.21	20.70	20.06	20.66	349800
2006-03-30	20.72	20.77	19.93	20.13	329800
2006-03-31	19.90	20.36	19.75	20.22	488800
2006-04-03	20.17	20.67	20.17	20.31	698200
2006-04-04	20.30	20.83	20.30	20.65	426400
2006-04-05	20.62	20.99	20.62	20.97	368800
2006-04-06	20.96	21.30	20.57	20.60	471400
2006-04-07	20.60	20.82	19.68	19.86	624000
2006-04-10	19.87	20.38	19.38	19.85	644200
2006-04-11	19.93	20.00	19.08	19.42	414000
2006-04-12	19.47	19.77	19.23	19.60	347400
2006-04-13	19.58	19.95	19.36	19.73	358800
2006-04-17	19.71	19.93	19.49	19.84	524000
2006-04-18	19.90	20.53	19.90	20.31	688400
2006-04-19	20.36	20.64	20.30	20.46	403800
2006-04-20	20.54	20.54	19.63	20.08	571000
2006-04-21	20.28	20.54	19.71	19.87	538000
2006-04-24	19.74	19.80	19.30	19.47	325600
2006-04-25	19.50	19.50	18.75	18.95	590000
2006-04-26	18.95	19.52	18.87	19.23	704600
2006-04-27	19.20	19.86	18.82	19.52	899000
2006-04-28	19.47	20.07	19.33	20.02	919600
2006-05-01	20.09	20.60	20.00	20.21	820800
2006-05-02	20.17	21.10	20.17	21.00	709600
2006-05-03	20.98	22.59	20.98	21.99	1078000
2006-05-04	22.24	22.60	21.15	21.57	593200
2006-05-05	21.88	22.18	21.62	22.12	313200
2006-05-08	22.17	22.50	21.78	22.26	463200
2006-05-09	22.00	22.34	21.81	22.25	447000
2006-05-10	22.18	22.75	21.85	22.67	742800
2006-05-11	24.10	25.97	24.10	25.18	2116200
2006-05-12	25.10	25.21	24.02	24.66	1084000
2006-05-15	24.65	24.96	24.15	24.53	869400
2006-05-16	24.73	25.32	24.65	24.95	795400
2006-05-17	24.78	25.44	24.39	25.02	1056200
2006-05-18	24.96	25.20	23.70	23.72	510600
2006-05-19	23.42	24.00	22.71	23.90	845800
2006-05-22	23.88	23.98	22.55	23.05	916400
2006-05-23	23.15	24.80	23.15	23.79	1078600
2006-05-24	23.54	24.24	23.14	23.88	967000
2006-05-25	24.07	25.17	23.95	25.00	1134200
2006-05-26	25.13	25.16	24.56	24.65	490200
2006-05-30	25.20	25.83	24.07	24.07	1019400
2006-05-31	24.03	25.03	24.00	24.98	973800
2006-06-01	25.01	25.80	24.45	25.78	960800
2006-06-02	26.58	26.73	25.48	25.94	924200
2006-06-05	26.53	26.53	25.48	25.55	980400
2006-06-06	25.53	25.88	25.29	25.74	1283200
2006-06-07	25.66	26.04	24.70	24.90	620800
2006-06-08	24.55	24.55	23.16	24.06	1405400
2006-06-09	24.15	24.26	23.31	23.97	912000
2006-06-12	23.75	24.00	22.50	22.57	857800
2006-06-13	22.20	22.40	21.24	21.87	1480000
2006-06-14	21.53	22.19	21.09	21.58	883800
2006-06-15	21.66	22.63	21.66	22.28	799800
2006-06-16	22.25	22.33	21.88	22.19	1269400
2006-06-19	22.19	22.48	20.80	21.23	920200
2006-06-20	21.13	21.74	20.90	21.10	646400
2006-06-21	21.06	22.02	21.06	21.65	537800
2006-06-22	21.65	21.87	21.28	21.71	759600
2006-06-23	21.76	22.02	21.52	21.84	646200
2006-06-26	21.84	22.25	21.74	22.13	628600
2006-06-27	22.25	22.61	21.99	22.37	1324000
2006-06-28	22.51	22.58	22.17	22.53	575600
2006-06-29	22.62	23.25	22.45	23.21	572400
2006-06-30	23.23	23.34	22.65	22.85	586800
2006-07-03	22.86	23.44	22.75	23.44	245800
2006-07-05	23.13	23.85	23.05	23.67	716800
2006-07-06	23.66	23.84	23.11	23.50	444000
2006-07-07	23.45	23.68	23.08	23.15	505600
2006-07-10	23.15	23.63	22.92	23.26	402800
2006-07-11	23.25	24.68	23.10	24.50	974800
2006-07-12	24.46	24.56	23.66	23.70	673400
2006-07-13	23.65	23.72	22.59	22.98	775400
2006-07-14	22.94	23.17	22.38	22.87	569000
2006-07-17	22.80	22.95	22.16	22.23	431200
2006-07-18	22.47	22.74	21.82	22.38	435200
2006-07-19	22.42	23.15	22.17	22.92	517000
2006-07-20	22.93	23.11	21.92	22.06	423400
2006-07-21	21.94	22.06	21.25	21.32	645600
2006-07-24	21.38	22.23	21.28	22.18	420400
2006-07-25	22.16	23.00	22.09	22.84	615800
2006-07-26	22.74	22.95	22.45	22.77	759000
2006-07-27	22.87	23.23	22.50	22.55	686000
2006-07-28	22.66	23.75	22.63	23.40	738200
2006-07-31	23.33	24.01	23.17	23.66	599000
2006-08-01	23.71	23.83	22.81	23.02	554600
2006-08-02	23.25	24.11	23.25	23.70	764200
2006-08-03	23.65	24.75	23.65	24.40	820000
2006-08-04	24.65	24.78	23.67	24.26	695200
2006-08-07	24.13	24.52	23.58	24.19	408800
2006-08-08	24.09	24.41	23.88	24.04	437200
2006-08-09	24.13	24.54	23.65	23.94	742400
2006-08-10	22.00	22.00	18.91	20.64	5838200
2006-08-11	20.65	20.75	19.70	20.03	1220600
2006-08-14	20.06	20.15	19.25	19.52	1168200
2006-08-15	19.75	20.32	19.51	20.20	1095200
2006-08-16	20.21	20.35	19.74	19.88	702000
2006-08-17	19.54	19.58	19.00	19.19	961600
2006-08-18	19.29	19.37	18.73	19.28	1120400
2006-08-21	19.28	19.38	18.82	18.90	945800
2006-08-22	18.58	18.78	18.20	18.48	1225200
2006-08-23	18.45	18.57	17.71	17.89	1117000
2006-08-24	17.94	18.00	17.35	17.45	1740600
2006-08-25	17.55	17.94	17.48	17.64	673800
2006-08-28	17.64	17.74	17.43	17.65	1204200
2006-08-29	17.73	17.80	17.35	17.65	1317400
2006-08-30	17.60	17.63	17.31	17.58	966200
2006-08-31	17.63	18.25	17.60	18.02	1448200
2006-09-01	18.02	18.37	17.64	18.31	1291800
2006-09-05	18.30	18.57	17.93	18.33	737200
2006-09-06	18.25	18.26	17.90	18.02	1584600
2006-09-07	17.89	18.40	17.81	18.20	1067800
2006-09-08	18.15	18.15	17.30	17.51	1286400
2006-09-11	17.29	17.59	16.92	17.43	1417400
2006-09-12	17.18	17.98	17.17	17.86	1442000
2006-09-13	17.85	18.83	17.66	18.46	1529800
2006-09-14	18.42	18.43	17.76	17.93	1259400
2006-09-15	18.19	19.41	18.06	19.06	2624600
2006-09-18	19.07	19.62	19.04	19.45	1425200
2006-09-19	19.65	19.65	18.90	19.06	1319200
2006-09-20	19.17	19.19	18.49	18.64	1215800
2006-09-21	18.72	19.13	18.54	18.94	1172600
2006-09-22	18.87	18.92	18.40	18.68	1106800
2006-09-25	18.70	19.67	18.62	19.67	1552400
2006-09-26	19.62	20.13	19.54	20.13	1354800
2006-09-27	20.11	20.38	19.98	20.31	1448600
2006-09-28	20.29	20.64	20.25	20.29	1180400
2006-09-29	20.39	20.60	20.12	20.23	951200
2006-10-02	20.04	20.27	19.73	19.91	819800
2006-10-03	19.77	19.83	19.11	19.28	1576600
2006-10-04	19.22	20.52	19.19	20.28	1100400
2006-10-05	20.36	20.63	19.86	20.48	1120800
2006-10-06	20.23	20.58	19.90	20.58	1273000
2006-10-09	20.53	20.69	20.32	20.37	860000
2006-10-10	20.45	20.70	20.35	20.52	954800
2006-10-11	20.35	20.46	19.96	20.28	847200
2006-10-12	20.30	20.80	20.30	20.75	587000
2006-10-13	20.75	21.01	20.72	20.99	558800
2006-10-16	20.94	21.27	20.85	21.22	770400
2006-10-17	20.87	20.98	20.55	20.74	544200
2006-10-18	20.75	20.88	20.45	20.64	588200
2006-10-19	20.54	21.20	20.39	21.05	393400
2006-10-20	21.20	21.20	20.87	21.05	510800
2006-10-23	20.92	21.40	20.75	21.15	325600
2006-10-24	21.13	21.69	21.08	21.62	588000
2006-10-25	21.53	21.75	21.00	21.50	628000
2006-10-26	21.62	21.90	21.51	21.78	652800
2006-10-27	21.80	21.98	21.20	21.27	433200
2006-10-30	21.56	21.60	21.23	21.53	814800
2006-10-31	21.65	21.71	21.33	21.51	689400
2006-11-01	21.62	21.67	21.08	21.25	700200
2006-11-02	21.12	21.12	20.54	20.99	586800
2006-11-03	21.09	21.42	21.04	21.20	681200
2006-11-06	21.32	21.50	21.05	21.27	640400
2006-11-07	21.37	21.63	21.15	21.48	1120800
2006-11-08	21.40	21.60	21.29	21.47	761000
2006-11-09	22.16	23.92	21.90	23.79	3075600
2006-11-10	23.89	24.12	23.50	23.76	807800
2006-11-13	23.68	24.05	23.29	23.60	721800
2006-11-14	23.63	24.17	23.11	24.12	601400
2006-11-15	24.20	24.70	24.19	24.50	657600
2006-11-16	24.52	24.55	23.55	23.71	894800
2006-11-17	23.71	23.83	23.29	23.49	885000
2006-11-20	23.20	24.01	23.17	23.85	740400
2006-11-21	23.78	24.06	23.50	23.66	930800
2006-11-22	23.85	23.95	23.50	23.81	662000
2006-11-24	23.73	23.86	23.71	23.78	185800
2006-11-27	23.74	23.74	23.25	23.27	814000
2006-11-28	23.26	23.49	22.63	23.06	1053600
2006-11-29	23.42	24.50	23.26	24.43	1363800
2006-11-30	24.14	24.43	23.99	24.25	797400
2006-12-01	24.18	24.65	23.86	24.28	694000
2006-12-04	23.94	24.76	23.94	24.65	551400
2006-12-05	24.65	24.88	23.99	24.33	500000
2006-12-06	24.20	24.79	24.01	24.64	549000
2006-12-07	24.56	24.76	24.33	24.56	252200
2006-12-08	24.58	24.82	24.24	24.36	459800
2006-12-11	24.38	24.59	24.20	24.30	650000
2006-12-12	24.40	24.45	23.64	23.96	583400
2006-12-13	24.20	24.32	23.87	23.98	401200
2006-12-14	24.13	24.34	23.88	23.92	465800
2006-12-15	23.91	23.91	23.31	23.31	1046600
2006-12-18	23.45	23.56	22.69	22.74	504000
2006-12-19	22.35	22.86	22.16	22.80	393800
2006-12-20	22.85	22.91	22.49	22.50	344800
2006-12-21	22.56	22.63	22.28	22.54	809400
2006-12-22	22.51	22.62	22.20	22.30	245600
2006-12-26	22.18	22.59	22.10	22.52	474400
2006-12-27	22.42	22.82	22.33	22.77	424800
2006-12-28	22.63	22.70	22.18	22.32	268400
2006-12-29	22.31	22.62	22.21	22.23	307600
2007-01-03	22.25	22.31	21.54	21.94	656000
2007-01-04	21.81	21.81	21.28	21.40	549600
2007-01-05	20.97	21.45	20.76	21.01	1343400
2007-01-08	21.06	21.23	20.96	21.05	1014800
2007-01-09	21.05	21.57	20.97	21.47	709600
2007-01-10	21.24	21.52	21.18	21.23	629000
2007-01-11	21.18	22.03	21.17	21.77	678800
2007-01-12	21.68	22.22	21.68	22.17	371200
2007-01-16	22.30	22.45	22.14	22.25	574200
2007-01-17	22.13	22.52	22.12	22.28	205200
2007-01-18	22.20	22.38	21.84	22.13	335200
2007-01-19	22.04	22.50	22.03	22.50	200800
2007-01-22	22.50	22.58	22.02	22.25	636600
2007-01-23	22.40	22.60	22.30	22.39	637800
2007-01-24	22.48	22.59	22.28	22.45	468200
2007-01-25	22.34	22.46	21.75	21.85	420400
2007-01-26	21.93	22.21	21.91	22.00	430200
2007-01-29	21.91	22.31	21.91	22.09	366600
2007-01-30	22.20	22.31	22.13	22.28	275400
2007-01-31	22.26	23.11	22.13	22.93	653400
2007-02-01	23.00	23.14	22.74	23.10	233200
2007-02-02	22.66	23.47	22.66	23.26	298200
2007-02-05	23.32	23.48	23.17	23.28	492000
2007-02-06	23.73	23.73	23.09	23.18	338000
2007-02-07	23.23	23.34	22.98	23.13	281400
2007-02-08	23.03	23.70	23.01	23.50	328400
2007-02-09	23.41	23.62	22.93	23.11	341000
2007-02-12	23.01	23.05	22.21	22.72	929900
2007-02-13	22.79	23.03	22.28	22.73	835000
2007-02-14	22.70	23.06	22.41	23.02	901858
2007-02-15	23.02	23.35	22.91	23.14	443000
2007-02-16	23.18	23.29	22.92	23.04	347200
2007-02-20	22.91	23.66	22.76	23.55	389800
2007-02-21	23.45	24.09	23.37	23.91	365800
2007-02-22	23.98	24.22	23.66	23.80	525200
2007-02-23	23.50	24.11	23.50	23.92	433200
2007-02-26	24.00	24.25	23.36	23.46	727400
2007-02-27	23.26	23.46	22.27	22.54	628600
2007-02-28	22.55	22.94	22.22	22.51	587000
2007-03-01	22.51	23.04	22.26	22.66	969092
2007-03-02	20.25	21.51	20.16	20.29	3851600
2007-03-05	20.98	21.81	20.62	21.16	2791600
2007-03-06	21.27	21.63	21.10	21.50	986400
2007-03-07	21.40	21.70	21.04	21.38	1636200
2007-03-08	21.45	21.80	21.40	21.71	1202200
2007-03-09	21.76	21.96	21.34	21.62	803000
2007-03-12	21.65	21.86	21.29	21.66	819200
2007-03-13	21.53	21.84	21.01	21.05	1009200
2007-03-14	21.05	21.46	20.93	21.25	934200
2007-03-15	21.28	21.49	21.23	21.40	457600
2007-03-16	21.37	21.65	21.25	21.62	974400
2007-03-19	21.72	22.06	21.62	22.01	581000
2007-03-20	21.90	22.09	21.67	21.92	501400
2007-03-21	22.02	22.63	21.97	22.49	419200
2007-03-22	22.56	22.89	22.27	22.43	513400
2007-03-23	22.48	22.56	22.20	22.39	356400
2007-03-26	22.36	22.56	21.86	22.35	600400
2007-03-27	22.22	22.28	21.98	22.19	413000
2007-03-28	22.14	22.83	22.11	22.82	1262400
2007-03-29	22.96	23.10	22.82	23.09	707600
2007-03-30	23.09	23.41	22.95	23.13	881800
2007-04-02	23.13	23.39	22.99	23.27	566200
2007-04-03	23.32	23.40	22.76	22.93	986400
2007-04-04	22.84	23.08	22.62	22.95	546400
2007-04-05	22.96	23.03	22.81	22.90	292000
2007-04-09	22.85	23.01	22.64	22.78	520200
2007-04-10	22.75	22.96	22.63	22.70	644200
2007-04-11	22.70	22.78	22.48	22.54	893200
2007-04-12	22.50	22.88	22.36	22.88	664800
2007-04-13	22.80	23.06	22.61	22.71	642600
2007-04-16	22.74	23.17	22.64	23.14	769800
2007-04-17	23.12	23.20	22.73	22.86	477600
2007-04-18	22.84	22.88	22.59	22.61	300600
2007-04-19	22.44	22.54	22.20	22.31	431000
2007-04-20	22.70	22.78	22.31	22.46	821200
2007-04-23	22.42	22.70	22.27	22.42	737600
2007-04-24	22.37	22.37	22.06	22.27	367200
2007-04-25	22.39	22.80	22.29	22.57	437000
2007-04-26	22.15	23.09	22.15	22.99	433800
2007-04-27	22.96	23.09	22.61	22.92	345400
2007-04-30	22.92	23.35	22.91	23.11	708600
2007-05-01	23.11	23.72	23.11	23.66	600040
2007-05-02	23.70	24.24	23.66	24.10	615000
2007-05-03	24.05	24.79	24.05	24.12	626000
2007-05-04	24.21	24.21	23.43	23.58	672600
2007-05-07	23.65	23.69	23.28	23.55	562800
2007-05-08	23.46	23.53	22.94	23.31	548000
2007-05-09	23.20	23.59	23.15	23.46	482200
2007-05-10	23.50	23.50	22.90	23.29	768400
2007-05-11	19.90	20.23	19.26	19.93	7886440
2007-05-14	20.38	20.90	19.90	20.05	2587200
2007-05-15	20.05	20.10	19.25	19.28	1750600
2007-05-16	19.39	19.57	19.22	19.57	1540000
2007-05-17	19.55	19.58	19.25	19.35	1215800
2007-05-18	19.35	20.04	19.35	20.02	1155026
2007-05-21	20.00	20.35	19.88	20.29	1466400
2007-05-22	20.17	20.67	20.17	20.60	1119238
2007-05-23	20.67	20.92	20.31	20.31	708000
2007-05-24	20.24	20.71	20.06	20.17	1014600
2007-05-25	20.21	20.50	20.12	20.32	333400
2007-05-29	20.33	20.50	20.26	20.45	384200
2007-05-30	20.15	20.43	20.01	20.35	754200
2007-05-31	20.35	20.59	20.29	20.46	701000
2007-06-01	20.51	20.85	20.46	20.84	1002800
2007-06-04	20.73	21.28	20.60	21.25	895800
2007-06-05	21.20	21.23	20.93	21.09	560850
2007-06-06	20.92	21.08	20.28	20.31	920600
2007-06-07	20.16	20.38	19.75	19.75	1027200
2007-06-08	19.65	20.47	19.51	20.42	618600
2007-06-11	20.36	20.47	20.07	20.43	535000
2007-06-12	20.35	20.52	20.19	20.27	708800
2007-06-13	20.33	20.78	20.22	20.74	740400
2007-06-14	20.78	21.46	20.78	21.18	682400
2007-06-15	21.63	21.63	21.12	21.38	624200
2007-06-18	21.40	21.67	21.15	21.50	399200
2007-06-19	21.37	21.51	21.06	21.37	452000
2007-06-20	21.51	21.68	20.68	20.75	621000
2007-06-21	20.55	20.79	20.07	20.76	952200
2007-06-22	20.76	20.84	20.51	20.74	569600
2007-06-25	20.71	20.93	20.44	20.71	454400
2007-06-26	20.79	21.01	20.41	20.63	943400
2007-06-27	20.50	21.08	20.34	21.02	451000
2007-06-28	21.02	21.52	21.02	21.05	381800
2007-06-29	21.17	21.35	20.81	21.03	717000
2007-07-02	21.18	21.18	20.83	20.90	662800
2007-07-03	21.00	21.25	20.92	21.15	214000
2007-07-05	21.26	21.33	20.88	21.03	404400
2007-07-06	21.10	21.29	20.97	21.09	361600
2007-07-09	21.05	21.30	21.05	21.19	456200
2007-07-10	20.98	21.35	20.97	21.11	381000
2007-07-11	21.14	21.45	20.95	21.45	601800
2007-07-12	21.62	22.05	21.62	21.96	472400
2007-07-13	21.83	22.19	21.76	22.10	378400
2007-07-16	22.00	22.20	21.76	21.88	421800
2007-07-17	21.97	22.11	21.81	21.85	353600
2007-07-18	21.76	22.17	21.52	22.17	508600
2007-07-19	22.47	22.59	22.32	22.38	425800
2007-07-20	22.33	22.42	21.71	21.84	491400
2007-07-23	21.95	22.13	21.60	21.62	533200
2007-07-24	21.34	21.77	21.15	21.48	693600
2007-07-25	21.60	21.75	21.19	21.64	808400
2007-07-26	21.41	21.67	20.61	21.18	1041400
2007-07-27	21.07	21.22	20.41	20.44	623000
2007-07-30	20.35	20.95	20.18	20.75	602000
2007-07-31	20.72	21.21	20.38	20.45	575200
2007-08-01	20.35	20.75	19.88	20.37	881600
2007-08-02	20.52	21.07	20.17	20.93	868000
2007-08-03	20.97	20.97	19.98	20.08	996800
2007-08-06	20.10	20.28	19.21	20.03	1146600
2007-08-07	19.92	21.07	19.90	20.98	1413400
2007-08-08	21.25	22.91	21.25	21.62	1940200
2007-08-09	21.37	22.50	21.37	21.72	1761600
2007-08-10	20.50	20.65	19.04	19.50	3850600
2007-08-13	19.37	19.45	18.14	18.43	2167800
2007-08-14	18.43	18.69	17.57	17.61	1143800
2007-08-15	17.67	17.79	17.04	17.11	851800
2007-08-16	17.11	17.66	16.85	17.55	1533400
2007-08-17	18.25	18.37	17.57	18.16	1502800
2007-08-20	18.18	18.58	17.83	18.05	612000
2007-08-21	17.91	18.47	17.75	18.10	728600
2007-08-22	18.30	18.86	18.12	18.66	745400
2007-08-23	18.75	18.93	18.40	18.57	776800
2007-08-24	18.62	19.00	18.48	18.93	710200
2007-08-27	18.91	19.21	18.66	18.70	474400
2007-08-28	18.62	19.07	18.51	18.65	538200
2007-08-29	18.80	19.09	18.68	19.01	433200
2007-08-30	18.79	19.27	18.76	19.11	574800
2007-08-31	19.28	19.41	19.03	19.28	331600
2007-09-04	19.23	19.89	19.13	19.57	396800
2007-09-05	19.42	19.52	19.18	19.39	473200
2007-09-06	19.46	19.48	19.07	19.13	579000
2007-09-07	18.84	18.90	18.28	18.41	878200
2007-09-10	18.49	18.90	18.26	18.78	505800
2007-09-11	18.91	19.46	18.88	19.43	628000
2007-09-12	19.40	19.53	18.98	19.30	508600
2007-09-13	19.44	19.80	19.40	19.54	492200
2007-09-14	19.35	19.88	19.30	19.74	558800
2007-09-17	19.85	19.87	19.53	19.69	654600
2007-09-18	19.76	20.00	19.49	19.99	607000
2007-09-19	20.00	20.09	19.80	19.99	848400
2007-09-20	19.96	20.03	19.55	19.68	472800
2007-09-21	19.73	19.85	19.29	19.45	801800
2007-09-24	19.29	19.63	19.17	19.50	579600
2007-09-25	19.34	19.90	19.28	19.82	375400
2007-09-26	19.92	20.13	19.79	20.00	511200
2007-09-27	20.03	20.63	20.02	20.60	474800
2007-09-28	20.55	20.70	20.27	20.41	476800
2007-10-01	20.32	21.03	20.32	21.02	587200
2007-10-02	21.00	21.06	20.80	21.05	305400
2007-10-03	20.93	21.05	20.54	20.60	242400
2007-10-04	20.65	21.00	20.53	20.95	315600
2007-10-05	21.16	21.24	20.89	20.93	449400
2007-10-08	20.84	20.87	20.24	20.60	409600
2007-10-09	20.68	20.91	20.41	20.81	408000
2007-10-10	20.81	21.25	20.60	21.03	384400
2007-10-11	21.20	22.10	20.98	21.15	666000
2007-10-12	21.15	21.65	21.05	21.53	440000
2007-10-15	21.58	21.86	21.15	21.58	460000
2007-10-16	21.62	22.49	21.62	22.28	745600
2007-10-17	22.50	22.54	21.60	21.93	375800
2007-10-18	21.83	21.90	21.36	21.75	495200
2007-10-19	21.69	21.74	20.94	20.94	532600
2007-10-22	20.52	21.65	20.51	21.54	516400
2007-10-23	21.76	21.85	21.22	21.80	370400
2007-10-24	21.68	21.70	21.12	21.66	529000
2007-10-25	21.69	21.78	21.34	21.60	385000
2007-10-26	21.87	22.01	21.22	21.85	348000
2007-10-29	21.91	22.13	21.64	21.95	471000
2007-10-30	21.94	22.22	21.89	22.00	429600
2007-10-31	22.13	22.29	21.57	22.15	511600
2007-11-01	21.89	22.08	20.88	21.02	562600
2007-11-02	21.25	21.71	20.78	21.00	679200
2007-11-05	20.90	20.92	19.87	20.33	870956
2007-11-06	20.33	20.55	20.10	20.40	514200
2007-11-07	20.05	20.35	19.49	19.75	872000
2007-11-08	19.49	20.03	19.49	19.88	732800
2007-11-09	16.46	16.99	14.73	16.07	5106800
2007-11-12	16.16	16.16	15.20	15.67	1710160
2007-11-13	15.85	16.65	15.85	16.64	881620
2007-11-14	16.78	16.83	16.05	16.26	1106210
2007-11-15	16.25	16.33	15.51	15.87	1099000
2007-11-16	15.91	16.19	15.66	16.19	1047600
2007-11-19	16.01	16.07	15.46	15.69	923654
2007-11-20	15.62	15.80	15.06	15.50	671200
2007-11-21	15.44	15.81	15.31	15.51	564818
2007-11-23	15.70	16.03	15.63	15.92	168400
2007-11-26	15.86	16.60	15.79	16.32	904400
2007-11-27	16.24	16.36	15.10	15.45	697000
2007-11-28	15.65	15.79	15.35	15.61	570206
2007-11-29	15.73	15.73	15.44	15.54	325680
2007-11-30	15.73	15.95	15.60	15.82	600200
2007-12-03	15.86	16.15	15.68	15.97	572400
2007-12-04	16.00	16.00	15.42	15.47	513600
2007-12-05	15.73	15.73	15.37	15.56	482000
2007-12-06	15.52	15.91	15.49	15.91	524200
2007-12-07	16.34	16.35	15.75	16.20	582600
2007-12-10	16.20	16.77	16.20	16.69	649600
2007-12-11	16.84	16.88	15.79	15.79	514200
2007-12-12	16.20	16.46	15.81	16.16	493720
2007-12-13	15.95	16.09	15.48	15.81	346600
2007-12-14	15.60	15.97	15.25	15.32	311400
2007-12-17	15.19	15.49	15.07	15.15	279100
2007-12-18	15.24	15.37	14.70	15.11	514200
2007-12-19	15.06	15.15	14.71	15.00	422418
2007-12-20	15.15	15.15	14.67	14.99	349400
2007-12-21	15.25	15.29	14.91	15.29	815000
2007-12-24	15.08	15.46	15.08	15.43	128022
2007-12-26	15.25	15.45	14.98	15.29	327600
2007-12-27	15.25	15.32	14.67	14.74	247000
2007-12-28	14.86	14.96	14.40	14.46	436676
2007-12-31	14.33	14.52	14.17	14.52	380322
2008-01-02	14.40	14.56	14.06	14.22	341800
2008-01-03	14.23	14.40	13.66	13.67	349438
2008-01-04	13.51	13.52	12.80	12.81	785766
2008-01-07	12.84	12.86	12.43	12.62	816400
2008-01-08	12.76	12.95	12.18	12.21	422400
2008-01-09	12.16	12.71	12.00	12.57	641170
2008-01-10	12.45	12.99	12.31	12.69	650200
2008-01-11	12.48	12.74	12.47	12.47	343400
2008-01-14	12.58	13.09	12.45	12.77	475638
2008-01-15	12.54	12.77	12.41	12.51	473200
2008-01-16	12.50	12.74	12.37	12.61	542700
2008-01-17	12.59	12.68	12.15	12.25	604800
2008-01-18	12.26	12.50	12.15	12.28	657600
2008-01-22	11.77	13.05	11.51	12.41	830200
2008-01-23	12.08	13.11	11.80	13.07	649960
2008-01-24	13.17	13.37	12.91	12.92	923870
2008-01-25	13.08	13.32	12.45	12.45	751500
2008-01-28	12.41	12.55	12.09	12.37	736400
2008-01-29	12.39	12.67	12.21	12.30	725200
2008-01-30	12.38	13.25	12.29	12.90	583800
2008-01-31	12.64	13.35	12.55	13.24	499488
2008-02-01	13.30	14.06	13.12	14.05	577184
2008-02-04	14.04	14.11	13.69	13.92	430000
2008-02-05	13.61	13.79	13.17	13.27	273400
2008-02-06	13.41	13.61	13.07	13.11	235000
2008-02-07	13.06	13.37	12.91	13.36	258400
2008-02-08	13.34	13.63	13.27	13.37	303800
2008-02-11	13.43	14.24	13.39	14.13	331400
2008-02-12	14.17	14.59	14.17	14.30	391916
2008-02-13	14.41	15.08	14.41	15.04	599200
2008-02-14	15.17	15.27	14.18	14.44	501800
2008-02-15	14.34	14.51	14.22	14.48	300606
2008-02-19	14.73	15.09	14.33	14.69	574200
2008-02-20	14.61	14.93	14.34	14.67	485330
2008-02-21	14.78	15.17	14.44	14.58	388400
2008-02-22	14.59	14.63	14.10	14.58	326520
2008-02-25	14.61	14.61	13.83	14.47	557298
2008-02-26	14.35	15.13	14.35	14.72	369286
2008-02-27	14.52	14.52	13.38	13.38	831666
2008-02-28	13.61	13.99	13.36	13.38	726600
2008-02-29	15.00	16.62	14.77	15.64	2333600
2008-03-03	15.37	15.53	14.84	15.25	816200
2008-03-04	15.12	15.43	14.66	14.74	728770
2008-03-05	14.95	14.96	13.96	14.10	1013800
2008-03-06	14.08	14.21	13.45	13.55	476128
2008-03-07	13.37	13.83	13.28	13.53	712000
2008-03-10	13.50	13.52	12.87	12.95	367808
2008-03-11	13.40	13.77	13.12	13.66	740200
2008-03-12	13.71	13.84	13.23	13.23	422000
2008-03-13	13.12	13.71	12.70	13.56	701960
2008-03-14	13.71	13.73	12.81	12.98	917652
2008-03-17	12.67	12.92	12.36	12.52	492552
2008-03-18	12.75	13.39	12.62	13.27	693612
2008-03-19	13.30	13.60	12.63	12.64	366870
2008-03-20	12.64	12.95	12.50	12.78	1279400
2008-03-24	12.86	13.57	12.78	13.44	531400
2008-03-25	13.55	13.84	13.28	13.48	878000
2008-03-26	13.39	13.68	13.14	13.61	642582
2008-03-27	13.91	14.00	13.59	13.80	794342
2008-03-28	13.86	14.51	13.86	14.28	741990
2008-03-31	14.43	14.50	13.70	14.04	878928
2008-04-01	14.14	14.70	13.95	14.70	485200
2008-04-02	14.75	15.91	14.71	15.70	1223824
2008-04-03	15.73	16.29	15.49	15.86	838000
2008-04-04	15.80	16.15	15.44	15.63	586008
2008-04-07	15.77	16.09	15.09	15.31	766162
2008-04-08	15.26	15.50	15.00	15.33	486056
2008-04-09	15.33	15.56	14.85	14.88	434850
2008-04-10	14.83	15.07	14.58	14.87	338000
2008-04-11	14.67	14.75	14.02	14.07	1332400
2008-04-14	14.01	14.08	13.72	13.86	998354
2008-04-15	13.81	13.93	13.51	13.74	421244
2008-04-16	13.75	13.83	13.51	13.63	1465152
2008-04-17	13.55	13.57	12.82	12.99	1391738
2008-04-18	13.20	13.24	12.67	12.75	847016
2008-04-21	12.63	12.88	12.50	12.59	542316
2008-04-22	12.58	12.73	12.07	12.19	668044
2008-04-23	12.24	12.24	11.74	11.89	559300
2008-04-24	11.92	12.49	11.88	12.36	723828
2008-04-25	12.44	12.54	11.95	12.23	457984
2008-04-28	12.24	12.30	12.09	12.14	330362
2008-04-29	12.10	12.46	12.10	12.31	507238
2008-04-30	12.38	12.70	12.25	12.28	571000
2008-05-01	12.34	12.57	12.21	12.41	347308
2008-05-02	12.47	12.69	12.21	12.36	456444
2008-05-05	12.42	12.62	12.33	12.51	343792
2008-05-06	12.43	12.56	12.35	12.35	459804
2008-05-07	12.35	12.75	12.30	12.33	548112
2008-05-08	12.42	12.79	12.33	12.77	764342
2008-05-09	14.09	14.15	12.90	13.05	1318266
2008-05-12	12.98	13.64	12.98	13.42	771886
2008-05-13	13.36	13.42	12.84	12.97	522666
2008-05-14	12.97	13.15	12.77	12.81	419282
2008-05-15	12.78	12.82	12.43	12.69	740462
2008-05-16	12.79	12.87	12.41	12.50	567854
2008-05-19	12.47	13.00	12.31	12.45	1076832
2008-05-20	12.38	12.78	12.37	12.57	450272
2008-05-21	12.57	12.74	12.21	12.21	656980
2008-05-22	12.20	12.34	12.02	12.15	414278
2008-05-23	12.07	12.07	11.80	11.86	327994
2008-05-27	11.83	12.19	11.83	12.06	414850
2008-05-28	12.05	12.14	11.96	12.11	283196
2008-05-29	12.02	12.30	11.95	12.01	307140
2008-05-30	12.01	12.12	11.96	12.05	407066
2008-06-02	11.99	12.01	11.73	11.85	396008
2008-06-03	11.87	12.05	11.79	11.85	388132
2008-06-04	11.75	12.01	11.63	11.65	510252
2008-06-05	11.67	12.12	11.66	12.12	327068
2008-06-06	12.15	12.15	11.72	11.81	598782
2008-06-09	11.93	11.96	11.61	11.65	636958
2008-06-10	11.63	11.74	11.50	11.51	378074
2008-06-11	11.52	11.77	11.33	11.44	543650
2008-06-12	11.49	11.77	11.40	11.42	294388
2008-06-13	11.52	11.86	11.52	11.86	261082
2008-06-16	11.86	12.01	11.77	11.90	483308
2008-06-17	11.84	12.05	11.79	12.00	341740
2008-06-18	11.89	12.04	11.57	11.72	313536
2008-06-19	11.76	11.93	11.65	11.92	273490
2008-06-20	11.87	11.98	11.29	11.55	644100
2008-06-23	11.68	11.73	11.17	11.21	335390
2008-06-24	11.18	11.18	10.52	10.60	599948
2008-06-25	10.73	10.83	10.54	10.66	533722
2008-06-26	10.73	10.98	10.59	10.73	709738
2008-06-27	10.76	11.00	10.51	10.71	1621124
2008-06-30	11.13	11.13	10.75	10.97	626754
2008-07-01	10.87	11.03	10.64	10.92	639526
2008-07-02	10.94	10.94	10.25	10.38	654990
2008-07-03	10.49	10.50	9.87	10.15	745136
2008-07-07	10.16	10.35	9.67	9.85	804310
2008-07-08	9.83	9.99	9.59	9.96	671644
2008-07-09	10.00	10.03	9.76	9.79	507656
2008-07-10	9.76	10.17	9.74	10.12	481828
2008-07-11	10.04	10.56	9.94	10.42	709162
2008-07-14	10.56	10.60	9.99	10.30	539612
2008-07-15	10.16	10.71	9.98	10.39	518340
2008-07-16	10.44	11.00	10.30	10.89	550446
2008-07-17	10.92	11.13	10.83	11.08	364502
2008-07-18	11.07	11.39	10.90	11.12	366872
2008-07-21	11.17	11.29	11.09	11.20	338014
2008-07-22	11.16	11.48	11.03	11.41	524400
2008-07-23	11.41	11.51	11.12	11.39	546104
2008-07-24	11.48	11.51	11.09	11.26	482128
2008-07-25	11.34	11.80	11.28	11.52	394620
2008-07-28	11.47	11.50	11.28	11.44	377152
2008-07-29	11.39	11.91	11.39	11.62	529292
2008-07-30	11.70	12.50	11.66	12.47	584782
2008-07-31	12.29	12.47	11.95	12.05	417126
2008-08-01	12.05	12.40	11.90	12.12	529876
2008-08-04	12.20	12.20	11.67	11.92	411218
2008-08-05	12.10	12.59	12.00	12.55	562434
2008-08-06	12.50	13.02	12.33	12.98	456566
2008-08-07	12.89	13.00	12.41	12.58	434404
2008-08-08	14.30	14.30	12.87	14.29	1790468
2008-08-11	14.32	14.68	14.15	14.58	953998
2008-08-12	14.52	14.70	14.29	14.31	461414
2008-08-13	14.33	14.59	14.00	14.53	573970
2008-08-14	14.40	14.88	14.22	14.88	560300
2008-08-15	14.89	15.11	14.64	14.81	459132
2008-08-18	15.00	15.03	14.53	14.63	440698
2008-08-19	14.61	14.89	14.46	14.73	513398
2008-08-20	14.85	14.99	14.40	14.48	526806
2008-08-21	14.28	14.46	14.18	14.28	641170
2008-08-22	14.21	14.50	13.90	14.45	461540
2008-08-25	14.39	14.39	13.83	14.13	341074
2008-08-26	14.14	14.31	14.01	14.26	423538
2008-08-27	14.29	14.65	14.20	14.52	434192
2008-08-28	14.55	14.79	14.21	14.78	496502
2008-08-29	14.73	14.99	14.38	14.41	437502
2008-09-02	14.26	14.65	14.03	14.18	488132
2008-09-03	14.18	14.66	14.08	14.43	444774
2008-09-04	14.30	14.39	13.69	13.73	735230
2008-09-05	13.81	13.81	13.14	13.58	981006
2008-09-08	14.13	14.13	13.33	13.61	917562
2008-09-09	13.40	13.73	12.85	12.86	897886
2008-09-10	12.89	13.15	12.29	12.88	717976
2008-09-11	12.70	13.03	12.50	13.03	540962
2008-09-12	12.99	13.18	12.88	13.18	626542
2008-09-15	12.81	13.01	12.30	12.39	680834
2008-09-16	12.07	12.25	11.84	12.23	1001912
2008-09-17	12.04	12.22	11.49	11.52	1113342
2008-09-18	11.78	13.11	11.67	12.85	1140584
2008-09-19	15.09	15.09	13.21	13.44	1194362
2008-09-22	13.37	13.67	12.92	13.18	658620
2008-09-23	13.16	13.63	12.95	13.04	501010
2008-09-24	13.08	13.08	12.72	12.78	497148
2008-09-25	12.76	12.98	12.74	12.80	434084
2008-09-26	12.51	12.87	12.50	12.84	440916
2008-09-29	12.60	12.60	11.10	11.44	836612
2008-09-30	11.69	12.00	11.37	11.52	784752
2008-10-01	11.33	11.78	11.16	11.74	466054
2008-10-02	11.69	11.75	10.46	10.58	673170
2008-10-03	10.76	11.25	10.34	10.38	735044
2008-10-06	10.05	10.72	9.27	10.45	1003124
2008-10-07	10.65	10.87	9.60	9.66	986248
2008-10-08	9.50	10.01	9.01	9.54	935400
2008-10-09	9.73	9.90	7.81	7.81	1162730
2008-10-10	7.45	9.00	6.89	8.70	1728328
2008-10-13	10.11	11.44	9.50	11.44	1849790
2008-10-14	11.85	12.08	10.83	11.97	1414428
2008-10-15	11.42	11.74	9.20	9.20	1084998
2008-10-16	9.11	9.76	8.78	9.56	882598
2008-10-17	9.19	10.07	8.63	9.24	767298
2008-10-20	9.58	9.82	9.03	9.70	530526
2008-10-21	9.47	10.23	9.47	9.90	703454
2008-10-22	9.57	9.97	8.96	9.19	562332
2008-10-23	9.24	9.36	8.28	8.96	433920
2008-10-24	8.18	8.75	8.01	8.53	359674
2008-10-27	8.34	8.54	7.97	8.05	473548
2008-10-28	8.27	9.59	7.82	9.59	684308
2008-10-29	9.66	10.18	9.39	9.58	821548
2008-10-30	9.87	10.48	9.68	9.86	855778
2008-10-31	9.50	11.00	9.48	10.72	655626
2008-11-03	10.70	11.67	10.70	11.54	605086
2008-11-04	11.85	12.13	11.39	11.64	553150
2008-11-05	11.39	12.00	11.27	11.55	598362
2008-11-06	11.21	11.37	10.55	10.60	826648
2008-11-07	12.45	13.84	11.82	13.73	2187308
2008-11-10	14.08	15.70	14.07	15.56	2128326
2008-11-11	15.15	15.53	14.57	15.13	1388180
2008-11-12	14.72	15.49	14.39	14.39	937654
2008-11-13	14.50	17.33	14.50	17.33	2285674
2008-11-14	17.05	17.05	14.88	15.83	2837646
2008-11-17	15.56	17.33	15.50	16.53	2241544
2008-11-18	16.91	17.14	15.49	16.32	1394774
2008-11-19	16.32	16.72	15.74	15.74	1021814
2008-11-20	15.59	15.87	12.97	13.06	2580162
2008-11-21	13.30	15.31	13.30	15.25	2020462
2008-11-24	15.85	15.85	14.50	15.55	1861996
2008-11-25	15.68	15.95	15.00	15.76	1231536
2008-11-26	15.57	17.50	15.57	17.18	1448510
2008-11-28	17.01	18.15	17.01	18.15	648058
2008-12-01	17.58	17.92	14.57	14.63	2790796
2008-12-02	14.99	15.57	14.35	14.98	2732696
2008-12-03	14.63	16.03	14.62	15.00	2106098
2008-12-04	15.00	16.02	14.85	15.47	1404394
2008-12-05	15.18	16.50	14.63	16.45	2095334
2008-12-08	17.20	18.45	16.55	18.04	1843544
2008-12-09	18.12	19.23	17.50	17.99	2182726
2008-12-10	18.26	19.74	18.02	19.08	1378706
2008-12-11	19.20	19.68	17.39	17.47	1965878
2008-12-12	16.51	17.82	16.25	16.97	1940748
2008-12-15	17.15	17.20	16.11	16.42	1684938
2008-12-16	16.95	18.63	16.82	18.03	2048758
2008-12-17	17.91	18.87	17.78	18.48	1142468
2008-12-18	18.54	18.58	17.50	17.60	1216944
2008-12-19	17.88	18.70	17.23	17.97	2647450
2008-12-22	18.34	18.34	16.83	17.68	1899462
2008-12-23	18.06	18.06	17.45	17.53	1380258
2008-12-24	17.48	17.85	16.87	17.57	511616
2008-12-26	17.63	18.25	17.59	18.13	786746
2008-12-29	18.13	18.55	17.51	17.90	751260
2008-12-30	17.93	19.23	17.50	19.23	1662056
2008-12-31	19.20	19.40	18.50	18.50	1746520
2009-01-02	18.63	18.75	17.83	18.23	1500860
2009-01-05	18.26	18.58	17.33	17.65	1821994
2009-01-06	18.12	18.99	18.10	18.38	2185810
2009-01-07	18.33	18.38	17.51	18.09	1339108
2009-01-08	18.00	18.40	17.22	17.38	1478734
2009-01-09	17.62	17.75	16.13	16.22	1669118
2009-01-12	15.99	16.18	15.14	15.41	1601936
2009-01-13	15.20	16.74	15.00	16.37	1935478
2009-01-14	15.88	16.21	15.17	16.10	1749454
2009-01-15	16.10	16.50	15.40	16.24	1645272
2009-01-16	16.45	16.92	16.13	16.74	1376408
2009-01-20	16.69	16.74	15.57	15.64	1153648
2009-01-21	15.90	16.70	15.59	16.65	1312204
2009-01-22	16.16	17.11	15.83	16.62	1644968
2009-01-23	15.98	16.85	15.84	16.46	917762
2009-01-26	16.46	17.50	16.29	17.27	1215134
2009-01-27	17.22	17.46	16.95	17.17	811694
2009-01-28	17.65	17.67	16.89	17.57	971528
2009-01-29	17.00	17.95	16.88	17.40	696736
2009-01-30	17.56	17.80	16.70	16.89	981430
2009-02-02	16.52	17.07	16.25	16.90	1120688
2009-02-03	17.05	17.38	16.71	17.28	1025598
2009-02-04	17.05	17.54	16.48	16.52	1267250
2009-02-05	16.50	16.90	16.01	16.57	1056118
2009-02-06	16.49	17.20	16.25	16.80	1023510
2009-02-09	16.66	16.97	16.27	16.47	715024
2009-02-10	16.50	16.61	15.44	15.59	1330942
2009-02-11	15.59	16.20	15.59	15.98	803502
2009-02-12	15.46	16.21	15.46	16.20	1497534
2009-02-13	16.07	16.07	15.00	15.53	2057464
2009-02-17	14.87	15.17	14.48	14.55	1735472
2009-02-18	14.25	14.50	13.90	14.12	1908932
2009-02-19	14.32	14.54	14.06	14.22	1282844
2009-02-20	13.85	14.12	13.19	13.32	1933900
2009-02-23	13.66	13.68	12.95	13.37	2040084
2009-02-24	13.63	13.99	13.27	13.93	1413328
2009-02-25	13.76	13.82	12.62	13.33	2184750
2009-02-26	13.46	14.35	13.36	13.87	3038450
2009-02-27	14.45	15.05	13.89	14.51	4411908
2009-03-02	14.22	14.43	13.43	13.48	1919948
2009-03-03	13.82	14.20	13.50	13.88	2372754
2009-03-04	14.17	14.49	13.83	14.10	1605322
2009-03-05	13.62	13.84	12.88	13.36	1249494
2009-03-06	13.36	13.99	12.96	13.23	1595072
2009-03-09	13.00	13.44	12.98	13.08	1330776
2009-03-10	13.49	14.06	13.03	13.31	2363192
2009-03-11	13.59	14.09	13.25	13.61	1685476
2009-03-12	13.56	14.36	13.47	14.27	2568284
2009-03-13	14.46	14.61	13.49	13.86	927288
2009-03-16	14.07	14.30	13.68	13.79	1101694
2009-03-17	13.83	15.05	13.74	15.05	2285566
2009-03-18	15.01	15.48	14.65	15.19	2332760
2009-03-19	15.43	15.66	15.26	15.41	1284842
2009-03-20	15.50	15.65	15.22	15.45	2048768
2009-03-23	15.83	16.21	15.38	16.21	1332766
2009-03-24	15.93	16.02	15.50	15.61	914232
2009-03-25	15.56	16.23	15.38	16.10	1265776
2009-03-26	16.40	17.12	16.12	17.05	2200564
2009-03-27	16.71	17.03	16.22	16.35	1174486
2009-03-30	15.93	16.19	15.11	15.67	889910
2009-03-31	15.90	16.32	15.58	15.82	1238034
2009-04-01	15.45	15.85	15.14	15.43	1586578
2009-04-02	15.89	16.88	15.89	16.27	1493732
2009-04-03	16.27	16.78	16.09	16.65	778946
2009-04-06	16.50	16.68	16.22	16.38	706970
2009-04-07	16.16	16.21	15.85	15.91	662752
2009-04-08	16.00	16.28	15.49	15.79	864106
2009-04-09	16.33	17.04	16.08	17.01	1302782
2009-04-13	17.00	17.42	16.46	17.37	1188548
2009-04-14	17.31	17.50	16.92	16.96	1317980
2009-04-15	16.84	17.43	16.63	17.35	816358
2009-04-16	17.59	18.23	17.17	18.01	1254498
2009-04-17	18.32	18.32	17.55	17.90	1113274
2009-04-20	17.75	17.75	16.83	17.20	1029990
2009-04-21	16.87	17.89	16.86	17.70	1029050
2009-04-22	17.36	18.50	17.36	17.85	1105850
2009-04-23	17.95	18.16	17.45	17.94	784068
2009-04-24	18.21	18.87	18.08	18.53	1144466
2009-04-27	18.48	18.48	17.95	18.17	927248
2009-04-28	17.76	19.05	17.76	18.57	1385856
2009-04-29	18.64	19.13	18.62	18.75	1389898
2009-04-30	19.09	19.44	18.86	19.07	2010196
2009-05-01	19.10	19.37	18.90	19.33	1170930
2009-05-04	19.58	20.00	18.86	19.94	2094564
2009-05-05	19.70	19.74	18.40	19.05	1919188
2009-05-06	19.40	19.54	18.63	19.52	1740666
2009-05-07	19.81	20.25	19.27	19.39	2090494
2009-05-08	20.85	21.50	19.00	20.95	4688334
2009-05-11	20.95	21.05	20.51	20.78	2120048
2009-05-12	21.10	21.10	19.79	20.18	1817370
2009-05-13	19.93	20.02	18.72	19.25	2068638
2009-05-14	19.06	19.86	18.00	19.49	1645072
2009-05-15	19.43	19.99	18.78	19.83	1288622
2009-05-18	20.19	20.99	19.88	20.82	1463576
2009-05-19	21.00	21.49	20.46	21.15	1069986
2009-05-20	21.41	22.27	21.18	21.22	1541924
2009-05-21	20.96	21.15	19.78	20.49	1211676
2009-05-22	20.78	20.85	20.37	20.56	758608
2009-05-26	20.38	21.43	20.16	21.19	1131536
2009-05-27	21.38	21.52	20.91	21.22	1024742
2009-05-28	21.60	21.70	20.90	21.24	1048704
2009-05-29	21.50	21.60	20.75	21.22	1469088
2009-06-01	21.50	22.72	21.29	22.57	1439710
2009-06-02	22.50	23.38	22.25	23.33	1435874
2009-06-03	23.26	23.57	22.24	22.70	1093722
2009-06-04	23.67	23.95	23.15	23.91	1422806
2009-06-05	24.25	24.38	23.59	23.83	1675764
2009-06-08	23.82	23.82	22.94	23.17	1110694
2009-06-09	23.13	23.32	22.75	23.11	1157514
2009-06-10	23.35	23.43	21.85	22.17	1585752
2009-06-11	22.29	22.53	21.17	21.23	1493580
2009-06-12	21.08	21.08	20.25	20.90	1412978
2009-06-15	20.49	20.83	20.27	20.61	1102194
2009-06-16	20.84	20.85	19.30	19.94	1760892
2009-06-17	19.73	20.35	19.05	20.13	1344768
2009-06-18	20.04	20.66	19.87	20.31	715902
2009-06-19	20.66	21.03	20.52	20.86	1356662
2009-06-22	20.51	20.51	19.40	19.72	1539880
2009-06-23	19.86	19.96	18.65	18.90	1193086
2009-06-24	18.96	19.46	18.96	19.18	888884
2009-06-25	18.92	19.60	18.90	19.49	1048616
2009-06-26	19.41	20.00	19.09	19.91	3096092
2009-06-29	19.93	20.31	19.73	20.20	1096136
2009-06-30	20.25	20.66	20.03	20.62	1456900
2009-07-01	20.86	21.14	20.63	20.83	851244
2009-07-02	20.18	20.31	19.79	19.91	882816
2009-07-06	19.58	19.81	19.03	19.69	731796
2009-07-07	19.53	19.65	18.95	18.99	694130
2009-07-08	19.00	19.13	18.18	18.62	977136
2009-07-09	18.71	19.30	18.69	19.04	855206
2009-07-10	18.72	18.92	18.25	18.69	872826
2009-07-13	18.75	19.00	18.00	19.00	980524
2009-07-14	19.07	19.07	18.33	18.82	621964
2009-07-15	19.09	19.85	19.06	19.79	621140
2009-07-16	19.61	19.92	19.35	19.78	624692
2009-07-17	19.77	20.35	19.72	20.22	665870
2009-07-20	20.41	21.10	20.27	21.08	879244
2009-07-21	21.20	21.26	20.34	20.64	588526
2009-07-22	20.46	20.48	19.89	20.01	548528
2009-07-23	19.95	20.69	19.90	20.58	852922
2009-07-24	20.44	20.85	20.30	20.71	440806
2009-07-27	20.71	21.20	20.61	21.18	544936
2009-07-28	21.10	21.51	20.91	21.48	977414
2009-07-29	21.33	21.34	20.94	21.25	666206
2009-07-30	21.61	22.16	21.38	21.94	740150
2009-07-31	21.89	22.17	21.54	21.93	932136
2009-08-03	22.11	22.45	21.90	22.36	1023074
2009-08-04	22.23	22.50	22.00	22.30	673254
2009-08-05	22.43	22.59	22.17	22.50	974660
2009-08-06	22.69	22.70	21.38	21.60	979996
2009-08-07	22.28	24.00	22.17	23.78	2361094
2009-08-10	23.85	24.00	22.84	23.16	1015542
2009-08-11	23.08	23.25	22.79	22.87	470954
2009-08-12	22.86	23.04	22.39	22.69	604424
2009-08-13	22.69	22.96	21.90	22.39	787934
2009-08-14	22.44	22.59	21.67	22.02	857350
2009-08-17	21.63	21.63	21.07	21.21	768460
2009-08-18	21.24	21.93	21.24	21.87	539184
2009-08-19	21.51	22.06	21.24	21.94	638978
2009-08-20	21.80	22.40	21.64	22.30	472738
2009-08-21	22.62	23.17	22.54	22.90	1026984
2009-08-24	22.90	23.75	22.82	23.12	895084
2009-08-25	23.38	23.84	23.22	23.63	875110
2009-08-26	23.69	23.69	23.09	23.18	874760
2009-08-27	23.09	23.40	22.75	23.08	517086
2009-08-28	23.43	24.20	22.99	23.38	1055580
2009-08-31	23.15	23.15	22.18	22.47	858860
2009-09-01	22.37	22.51	21.64	22.07	1330994
2009-09-02	21.93	22.32	21.78	21.99	1325936
2009-09-03	22.05	22.35	21.73	22.01	866132
2009-09-04	22.06	22.68	21.88	22.66	804902
2009-09-08	22.99	23.49	22.53	23.49	788898
2009-09-09	23.66	23.67	23.00	23.55	1571518
2009-09-10	23.62	24.13	23.26	24.11	670056
2009-09-11	24.35	24.79	24.35	24.75	960120
2009-09-14	24.55	24.83	24.17	24.73	564006
2009-09-15	24.72	25.00	24.60	24.79	536584
2009-09-16	24.95	25.37	24.80	25.23	462824
2009-09-17	25.20	25.73	25.00	25.07	431864
2009-09-18	25.10	25.45	24.78	24.98	620210
2009-09-21	24.75	24.92	24.39	24.78	313126
2009-09-22	24.95	25.19	24.58	25.03	389652
2009-09-23	25.20	25.35	24.47	24.57	435616
2009-09-24	24.62	24.86	23.74	24.30	526366
2009-09-25	24.14	24.14	23.65	23.70	488672
2009-09-28	23.76	24.80	23.75	24.54	426530
2009-09-29	24.64	24.96	24.47	24.50	447994
2009-09-30	24.59	24.74	23.96	24.04	708708
2009-10-01	23.96	24.16	23.23	23.23	642058
2009-10-02	23.00	23.50	22.77	23.29	527200
2009-10-05	23.49	24.46	23.40	24.19	462174
2009-10-06	24.35	24.84	24.35	24.77	376880
2009-10-07	24.83	25.03	24.43	24.65	354914
2009-10-08	24.99	24.99	24.44	24.59	564982
2009-10-09	24.65	24.82	24.44	24.59	353444
2009-10-12	24.74	25.80	24.74	25.43	574916
2009-10-13	25.47	25.62	25.00	25.49	440166
2009-10-14	25.94	25.94	25.42	25.67	489688
2009-10-15	25.53	26.25	25.53	26.22	916438
2009-10-16	26.16	27.32	25.76	27.10	1152528
2009-10-19	27.11	27.58	27.01	27.08	771654
2009-10-20	27.12	27.49	26.98	27.30	607004
2009-10-21	27.30	27.97	26.72	26.82	594846
2009-10-22	26.86	26.88	26.00	26.34	752508
2009-10-23	26.38	27.21	25.87	27.15	1364518
2009-10-26	27.16	28.56	26.71	26.91	1179708
2009-10-27	26.93	27.25	26.41	26.53	1054532
2009-10-28	26.33	26.37	25.21	25.43	1410788
2009-10-29	25.74	25.99	25.37	25.80	720996
2009-10-30	25.59	25.98	25.03	25.43	1104392
2009-11-02	25.42	26.00	24.20	24.75	1674230
2009-11-03	24.48	26.32	24.25	26.06	1832604
2009-11-04	27.44	28.19	25.55	25.83	3016956
2009-11-05	26.02	26.28	25.50	25.94	1552980
2009-11-06	25.68	26.19	25.25	25.68	1048206
2009-11-09	25.90	27.07	25.90	26.60	1436790
2009-11-10	26.53	27.06	26.22	26.34	1373400
2009-11-11	26.66	26.98	26.44	26.63	1274250
2009-11-12	26.65	26.83	26.31	26.47	932028
2009-11-13	26.59	27.04	26.34	26.86	724888
2009-11-16	27.11	27.78	26.92	27.37	1101986
2009-11-17	27.33	27.33	26.79	27.18	807192
2009-11-18	27.37	27.50	26.88	27.19	825694
2009-11-19	27.14	27.19	26.31	26.76	935464
2009-11-20	26.55	26.97	26.25	26.88	783892
2009-11-23	27.41	27.90	27.12	27.44	1044562
2009-11-24	27.54	27.56	26.88	27.40	597098
2009-11-25	27.52	27.67	27.17	27.58	563590
2009-11-27	26.76	27.06	26.23	26.68	659958
2009-11-30	26.63	26.68	25.68	26.59	923248
2009-12-01	26.95	27.06	26.26	26.38	705406
2009-12-02	26.26	26.76	26.00	26.46	501536
2009-12-03	26.57	26.60	25.90	25.95	909856
2009-12-04	26.39	26.89	25.64	26.30	966646
2009-12-07	26.25	26.72	26.11	26.31	552674
2009-12-08	26.32	27.43	25.90	26.32	759705
2009-12-09	26.37	26.54	25.47	26.15	919978
2009-12-10	26.23	26.60	25.51	25.63	1010098
2009-12-11	25.71	25.99	24.81	25.25	1266247
2009-12-14	25.37	26.11	25.09	26.09	744086
2009-12-15	26.09	26.10	25.25	25.37	863180
2009-12-16	25.45	26.10	25.44	25.70	723624
2009-12-17	25.47	25.62	25.14	25.20	623027
2009-12-18	25.53	26.12	25.17	25.79	1383036
2009-12-21	25.84	26.55	25.72	26.49	628130
2009-12-22	26.46	26.78	26.25	26.75	453532
2009-12-23	26.81	27.04	26.58	26.91	416000
2009-12-24	27.08	27.12	26.70	26.85	131808
2009-12-28	26.86	27.05	26.86	27.00	431040
2009-12-29	26.98	27.46	26.85	27.31	398291
2009-12-30	27.14	27.19	26.54	26.95	587875
2009-12-31	26.95	27.38	26.70	26.79	434517
2010-01-04	27.34	28.07	26.96	28.05	610501
2010-01-05	28.11	28.21	26.93	27.27	1096763
2010-01-06	27.28	27.36	26.55	26.93	792101
2010-01-07	26.93	27.25	26.31	27.03	645420
2010-01-08	26.97	27.09	26.71	26.98	358142
2010-01-11	27.12	27.43	26.61	27.43	552462
2010-01-12	27.16	27.30	26.66	27.17	561100
2010-01-13	27.18	27.44	26.41	27.39	463858
2010-01-14	27.40	27.40	26.60	27.03	596973
2010-01-15	27.01	27.10	26.10	26.34	885433
2010-01-19	26.32	26.50	25.94	26.34	551184
2010-01-20	26.07	26.41	25.85	26.36	441926
2010-01-21	26.32	26.67	25.88	25.95	613973
2010-01-22	25.79	25.92	25.10	25.32	708418
2010-01-25	25.58	25.58	24.88	24.92	421804
2010-01-26	24.77	24.95	24.42	24.47	593518
2010-01-27	24.43	25.26	24.02	25.19	663793
2010-01-28	25.31	25.40	24.11	24.49	418087
2010-01-29	24.60	24.91	23.93	24.03	616594
2010-02-01	23.97	24.44	23.44	24.39	969609
2010-02-02	24.26	24.81	24.19	24.26	495583
2010-02-03	24.12	24.25	23.61	23.81	348167
2010-02-04	23.57	23.84	22.60	22.68	705569
2010-02-05	22.59	23.68	22.19	23.31	1173459
2010-02-08	23.25	23.36	22.93	23.10	477366
2010-02-09	23.30	23.50	23.04	23.36	557420
2010-02-10	23.28	23.55	23.14	23.38	697903
2010-02-11	23.38	23.38	23.02	23.14	433232
2010-02-12	22.71	23.40	22.71	23.17	611413
2010-02-16	23.46	23.71	23.17	23.53	444577
2010-02-17	23.62	23.85	23.25	23.33	626762
2010-02-18	23.30	23.72	23.05	23.62	590712
2010-02-19	23.61	24.09	23.50	23.96	610381
2010-02-22	24.09	24.11	23.63	23.86	439263
2010-02-23	23.75	23.86	23.38	23.66	996031
2010-02-24	23.66	24.13	23.54	23.87	485959
2010-02-25	23.51	24.29	23.27	24.24	637490
2010-02-26	25.79	27.03	25.63	26.42	2544531
2010-03-01	26.64	26.86	26.31	26.46	823996
2010-03-02	26.54	26.74	26.45	26.58	908975
2010-03-03	26.70	27.42	26.70	27.04	962066
2010-03-04	26.88	27.06	26.36	26.91	635838
2010-03-05	27.13	27.64	26.89	27.62	893973
2010-03-08	27.59	27.82	27.43	27.47	1002924
2010-03-09	27.46	27.84	27.31	27.54	593257
2010-03-10	27.49	28.09	27.36	27.86	553870
2010-03-11	27.64	28.33	27.52	28.23	891000
2010-03-12	28.50	28.76	27.88	28.75	1021996
2010-03-15	28.77	29.18	28.29	29.07	1280036
2010-03-16	29.25	29.58	28.16	28.29	973164
2010-03-17	28.42	28.79	28.15	28.19	659722
2010-03-18	28.24	28.24	27.10	27.13	597857
2010-03-19	27.25	27.52	26.24	26.96	1024718
2010-03-22	26.82	28.14	26.59	27.97	706719
2010-03-23	28.09	28.24	27.82	27.94	592783
2010-03-24	27.77	28.37	27.77	28.16	583059
2010-03-25	28.34	28.44	27.39	27.42	621520
2010-03-26	27.55	27.55	26.63	26.85	503564
2010-03-29	27.01	27.46	26.70	27.28	503541
2010-03-30	27.23	27.48	26.92	27.13	407395
2010-03-31	27.02	27.19	26.54	26.64	681845
2010-04-01	26.86	27.67	26.86	27.64	613077
2010-04-05	27.82	28.67	27.57	28.67	608602
2010-04-06	28.60	28.76	28.32	28.55	487368
2010-04-07	29.19	29.19	28.18	29.02	900855
2010-04-08	28.84	29.20	28.50	29.05	703176
2010-04-09	29.01	29.23	28.42	28.58	469631
2010-04-12	28.76	28.83	27.84	27.89	741197
2010-04-13	27.89	28.13	27.51	27.87	605058
2010-04-14	28.09	28.48	27.95	28.32	394785
2010-04-15	28.20	28.43	27.64	27.98	369921
2010-04-16	27.92	28.17	27.07	27.14	541454
2010-04-19	27.09	27.36	26.55	27.00	450723
2010-04-20	27.21	28.75	27.12	28.73	660781
2010-04-21	28.73	29.15	28.65	29.04	415901
2010-04-22	28.85	29.00	28.46	28.80	374631
2010-04-23	28.89	29.27	28.56	29.24	402101
2010-04-26	29.29	30.34	29.25	30.32	838837
2010-04-27	30.27	30.48	29.00	29.04	565941
2010-04-28	29.28	29.34	28.45	28.89	401958
2010-04-29	29.00	29.81	28.96	29.80	531359
2010-04-30	29.56	29.97	28.40	28.43	1009065
2010-05-03	28.64	29.22	28.37	29.21	526692
2010-05-04	28.97	28.97	27.83	28.66	848801
2010-05-05	28.26	28.37	26.74	28.10	1240399
2010-05-06	28.01	28.45	26.50	27.41	1230230
2010-05-07	27.45	27.59	25.65	26.10	1279063
2010-05-10	27.49	27.87	27.07	27.75	635868
2010-05-11	27.43	28.49	27.38	27.57	614898
2010-05-12	27.84	28.20	27.62	28.18	991536
2010-05-13	28.02	28.58	27.78	28.32	621874
2010-05-14	28.12	28.41	27.35	27.83	437557
2010-05-17	27.91	28.44	26.86	27.42	673650
2010-05-18	27.83	28.28	26.62	26.80	380886
2010-05-19	26.69	27.11	25.75	26.21	525134
2010-05-20	25.52	25.55	24.41	24.51	1026363
2010-05-21	24.10	25.27	23.84	25.05	926640
2010-05-24	25.15	25.36	24.70	24.72	398080
2010-05-25	24.06	24.80	23.47	24.67	784399
2010-05-26	24.94	25.96	24.85	25.30	684410
2010-05-27	25.78	26.57	25.59	26.55	440038
2010-05-28	26.47	26.87	25.93	26.03	551899
2010-06-01	25.73	25.75	24.49	24.49	751583
2010-06-02	24.62	25.20	24.07	25.13	1027249
2010-06-03	25.39	25.77	25.00	25.71	439634
2010-06-04	24.92	25.32	24.54	24.68	690134
2010-06-07	24.73	25.16	24.29	24.36	840729
2010-06-08	24.40	24.64	23.76	24.22	450756
2010-06-09	24.38	24.74	23.85	24.05	333032
2010-06-10	24.51	25.23	24.33	25.21	377119
2010-06-11	24.94	25.49	24.58	25.02	277805
2010-06-14	25.20	25.73	24.91	24.98	265999
2010-06-15	25.06	25.88	25.00	25.81	377708
2010-06-16	25.49	25.79	25.11	25.17	406949
2010-06-17	25.19	25.20	24.50	25.07	312995
2010-06-18	25.16	25.52	25.00	25.12	532790
2010-06-21	25.54	25.80	25.07	25.31	478963
2010-06-22	25.45	25.75	24.64	24.71	533337
2010-06-23	24.61	24.69	23.90	24.06	594476
2010-06-24	23.91	24.77	23.91	24.03	825067
2010-06-25	24.06	25.39	24.00	25.33	1591062
2010-06-28	25.43	26.10	24.88	25.88	774484
2010-06-29	25.40	25.88	25.12	25.53	962982
2010-06-30	25.58	26.33	25.40	25.94	1285966
2010-07-01	25.83	25.90	24.51	24.99	749124
2010-07-02	25.15	25.40	24.65	24.79	360471
2010-07-06	25.05	25.68	24.00	24.14	556612
2010-07-07	24.30	25.14	24.14	25.12	481599
2010-07-08	25.28	25.53	24.81	25.26	439179
2010-07-09	25.31	25.85	25.31	25.79	326306
2010-07-12	25.65	26.22	25.52	26.05	429332
2010-07-13	26.31	26.97	26.31	26.74	694851
2010-07-14	26.58	26.58	25.45	25.60	639426
2010-07-15	25.58	25.65	24.91	25.13	709838
2010-07-16	24.80	24.90	24.17	24.25	659169
2010-07-19	24.26	24.75	24.04	24.54	392895
2010-07-20	24.11	24.80	24.11	24.78	336741
2010-07-21	25.08	25.10	24.71	24.94	551084
2010-07-22	25.37	25.59	25.09	25.22	631141
2010-07-23	25.18	25.48	24.80	25.45	481633
2010-07-26	25.45	26.00	25.37	25.98	476218
2010-07-27	26.25	26.85	25.61	26.02	394547
2010-07-28	26.07	26.24	25.45	25.57	398940
2010-07-29	25.72	26.07	25.17	25.91	453492
2010-07-30	25.52	26.15	25.35	26.05	492166
2010-08-02	26.50	26.78	25.92	25.98	433611
2010-08-03	25.75	25.89	25.07	25.48	902152
2010-08-04	26.36	29.24	26.36	28.99	1767814
2010-08-05	28.85	29.05	28.23	28.47	519502
2010-08-06	28.07	28.13	27.25	28.07	505919
2010-08-09	28.31	28.45	27.68	27.97	590607
2010-08-10	27.55	27.95	27.27	27.61	541729
2010-08-11	27.12	27.23	26.73	26.94	669716
2010-08-12	26.50	26.50	25.78	25.90	694459
2010-08-13	25.87	26.00	25.34	25.40	650273
2010-08-16	25.33	26.21	25.05	25.94	496820
2010-08-17	26.32	26.96	26.14	26.69	692730
2010-08-18	26.74	26.90	26.24	26.52	388517
2010-08-19	26.35	26.47	25.52	25.57	483285
2010-08-20	25.41	25.49	24.63	25.19	584855
2010-08-23	25.48	26.42	25.33	26.32	813285
2010-08-24	26.06	26.54	25.85	26.05	529426
2010-08-25	25.69	26.43	25.69	26.33	480106
2010-08-26	26.35	26.75	26.02	26.05	280636
2010-08-27	26.32	27.04	25.90	26.97	431134
2010-08-30	26.83	26.89	25.92	25.95	364306
2010-08-31	25.85	26.17	25.45	25.54	400947
2010-09-01	26.00	26.50	25.79	26.38	503614
2010-09-02	26.35	26.97	26.07	26.47	369177
2010-09-03	26.78	27.24	26.61	27.23	384649
2010-09-07	27.11	27.11	26.29	26.57	364875
2010-09-08	26.64	27.05	26.40	27.03	406865
2010-09-09	27.33	27.38	26.59	26.64	270822
2010-09-10	26.82	27.20	26.30	26.42	434743
2010-09-13	25.78	26.21	25.55	26.00	1120979
2010-09-14	26.00	26.10	25.70	25.73	697724
2010-09-15	25.56	25.73	25.31	25.63	1020699
2010-09-16	25.50	25.54	25.07	25.11	6966469
2010-09-17	25.31	25.31	24.67	25.06	2075866
2010-09-20	25.07	25.51	24.87	25.41	1309997
2010-09-21	25.49	25.74	25.24	25.29	1371764
2010-09-22	25.27	25.44	24.71	24.83	2000336
2010-09-23	24.72	24.78	24.07	24.17	1170893
2010-09-24	24.57	24.72	24.28	24.60	1005994
2010-09-27	25.04	25.57	25.02	25.09	1586492
2010-09-28	25.25	25.40	24.66	25.31	1039972
2010-09-29	25.30	26.46	25.30	26.30	1717388
2010-09-30	26.50	26.65	25.99	26.01	1900877
2010-10-01	26.17	26.83	26.08	26.72	913112
2010-10-04	26.69	26.69	25.73	25.98	738305
2010-10-05	26.17	27.10	26.09	27.01	799342
2010-10-06	26.90	27.03	26.61	26.92	1185508
2010-10-07	27.11	27.16	26.50	26.70	520553
2010-10-08	26.78	26.98	26.46	26.86	517265
2010-10-11	26.92	27.50	26.86	27.07	661256
2010-10-12	27.08	27.18	26.65	27.06	667831
2010-10-13	27.30	27.94	27.16	27.85	722983
2010-10-14	27.86	27.88	27.34	27.53	571498
2010-10-15	27.75	27.88	27.00	27.55	600371
2010-10-18	27.53	28.19	27.50	28.14	557985
2010-10-19	27.72	27.98	27.23	27.42	554804
2010-10-20	27.47	27.70	27.09	27.43	469499
2010-10-21	27.62	27.62	26.75	26.94	965680
2010-10-22	27.05	27.23	26.77	26.84	450604
2010-10-25	26.96	27.47	26.91	27.22	457940
2010-10-26	27.10	27.88	26.91	27.81	491459
2010-10-27	27.62	27.81	27.25	27.65	568001
2010-10-28	27.80	28.00	27.53	27.75	562485
2010-10-29	27.75	28.47	27.58	28.23	1041994
2010-11-01	28.61	28.99	28.25	28.48	842362
2010-11-02	28.67	29.35	28.67	29.35	991825
2010-11-03	29.50	30.00	27.78	28.70	1817632
2010-11-04	28.76	29.59	28.64	29.54	880363
2010-11-05	29.62	29.65	29.17	29.49	624519
2010-11-08	29.34	29.68	29.05	29.66	501716
2010-11-09	29.75	29.94	29.30	29.49	599002
2010-11-10	29.59	31.06	29.50	30.82	1186790
2010-11-11	30.53	30.54	29.66	29.76	950285
2010-11-12	29.55	29.60	28.65	29.10	848811
2010-11-15	29.27	29.45	28.79	28.90	604739
2010-11-16	28.60	28.66	27.52	27.91	1009170
2010-11-17	28.00	28.41	27.88	28.34	501269
2010-11-18	28.61	29.36	28.61	29.23	493186
2010-11-19	29.09	29.15	28.63	29.04	628093
2010-11-22	28.95	29.22	28.65	29.13	569960
2010-11-23	28.82	29.15	28.75	29.10	703939
2010-11-24	29.25	29.77	29.22	29.76	313939
2010-11-26	29.56	30.00	29.46	29.95	166672
2010-11-29	29.67	30.33	29.42	30.16	609574
2010-11-30	29.85	30.22	29.71	30.10	543614
2010-12-01	30.58	30.96	30.27	30.84	496587
2010-12-02	30.82	31.75	30.64	31.69	546399
2010-12-03	31.47	31.90	30.99	31.80	606126
2010-12-06	31.62	32.30	31.59	32.14	423588
2010-12-07	32.42	32.74	32.16	32.30	471775
2010-12-08	32.48	32.50	31.69	31.79	720044
2010-12-09	31.96	32.25	31.72	31.80	622941
2010-12-10	31.80	32.48	31.61	32.40	503020
2010-12-13	32.51	32.67	31.89	32.40	1178852
2010-12-14	32.40	32.58	32.20	32.33	435893
2010-12-15	32.21	32.32	31.90	32.00	581627
2010-12-16	32.14	32.66	31.86	32.64	754069
2010-12-17	32.60	32.85	32.26	32.82	1194131
2010-12-20	33.17	36.39	33.00	35.82	1663976
2010-12-21	36.14	36.98	35.57	35.70	1525940
2010-12-22	35.68	36.78	35.52	36.42	632688
2010-12-23	36.51	36.59	36.31	36.43	405935
2010-12-27	36.33	36.83	36.08	36.70	672613
2010-12-28	36.76	36.84	36.16	36.38	327085
2010-12-29	36.57	36.85	36.47	36.58	313160
2010-12-30	36.60	36.70	36.41	36.48	251571
2010-12-31	36.48	36.64	36.14	36.16	317608
2011-01-03	36.64	37.47	36.54	36.69	778665
2011-01-04	36.97	37.08	36.02	36.60	508823
2011-01-05	36.59	37.25	36.39	37.00	805656
2011-01-06	36.92	37.00	36.60	36.88	539247
2011-01-07	37.07	37.07	36.32	36.88	392361
2011-01-10	36.78	36.78	36.07	36.73	633147
2011-01-11	36.84	37.11	36.48	36.73	442108
2011-01-12	36.90	36.98	36.61	36.95	674690
2011-01-13	36.87	37.62	36.87	37.23	405190
2011-01-14	37.34	37.62	36.74	37.55	506041
2011-01-18	37.82	37.88	36.98	37.65	515712
2011-01-19	37.75	37.90	36.33	36.37	472203
2011-01-20	36.20	36.53	35.24	35.58	507404
2011-01-21	35.77	35.97	35.25	35.68	521319
2011-01-24	35.32	36.44	35.11	36.44	455207
2011-01-25	36.28	36.68	35.94	36.34	452926
2011-01-26	36.49	37.62	36.33	37.41	579127
2011-01-27	37.51	37.69	36.96	37.39	540011
2011-01-28	37.39	37.44	36.36	36.48	551907
2011-01-31	36.80	37.93	36.58	37.54	675604
2011-02-01	37.93	38.49	37.55	38.47	1125038
2011-02-02	38.50	40.00	38.50	38.77	714565
2011-02-03	38.81	39.15	38.05	38.83	548494
2011-02-04	38.98	39.86	38.81	39.41	675408
2011-02-07	39.80	40.70	39.59	39.83	564689
2011-02-08	39.90	40.21	39.22	39.98	454391
2011-02-09	39.86	40.00	39.10	39.44	366373
2011-02-10	39.22	39.65	38.44	39.64	565749
2011-02-11	39.32	40.20	39.32	40.02	516207
2011-02-14	40.15	40.70	39.83	40.66	479314
2011-02-15	40.63	40.93	39.52	39.72	922986
2011-02-16	39.76	40.39	39.67	40.11	562941
2011-02-17	40.00	41.13	39.76	40.60	665913
2011-02-18	40.60	40.89	39.80	39.99	525269
2011-02-22	39.78	39.93	37.86	38.08	1032201
2011-02-23	37.96	38.50	37.14	37.95	1363462
2011-02-24	37.83	38.28	37.50	38.08	639609
2011-02-25	39.51	42.15	39.51	41.36	1564457
2011-02-28	41.80	42.00	40.92	41.44	778059
2011-03-01	41.50	41.56	39.62	39.76	585295
2011-03-02	39.74	40.07	39.21	39.90	514311
2011-03-03	40.50	41.14	40.25	40.98	537042
2011-03-04	41.00	41.08	40.21	40.56	321824
2011-03-07	40.65	41.06	39.05	39.78	428720
2011-03-08	39.74	40.20	38.54	39.83	458167
2011-03-09	39.68	39.99	39.14	39.49	382537
2011-03-10	39.21	39.27	36.81	37.48	810100
2011-03-11	37.00	38.87	36.87	38.54	554531
2011-03-14	37.99	38.99	37.95	38.54	404735
2011-03-15	37.23	38.34	36.88	37.91	527111
2011-03-16	37.79	38.53	37.03	37.33	606870
2011-03-17	38.04	38.34	37.50	37.69	497907
2011-03-18	38.04	38.16	37.34	38.05	1731778
2011-03-21	38.67	39.28	38.37	39.27	622205
2011-03-22	39.28	39.77	39.03	39.58	385405
2011-03-23	39.61	39.98	38.97	39.70	301658
2011-03-24	39.96	39.98	39.01	39.69	380027
2011-03-25	39.98	40.78	39.62	40.56	560600
2011-03-28	40.71	40.79	40.18	40.24	360231
2011-03-29	40.13	40.83	39.68	40.57	264795
2011-03-30	40.87	41.38	40.53	40.91	333870
2011-03-31	40.96	41.41	40.34	40.61	466978
2011-04-01	41.08	41.08	40.20	40.41	458807
2011-04-04	40.45	40.86	40.25	40.61	439612
2011-04-05	40.60	40.83	40.30	40.44	262113
2011-04-06	40.59	40.83	40.33	40.41	293780
2011-04-07	40.51	40.59	39.50	39.79	267621
2011-04-08	39.99	40.25	38.92	39.00	371489
2011-04-11	38.91	39.25	37.96	38.11	407043
2011-04-12	37.76	37.83	36.42	37.03	639726
2011-04-13	37.25	37.47	36.76	37.16	457092
2011-04-14	36.94	37.53	36.51	37.52	424581
2011-04-15	37.43	38.22	37.28	37.82	429490
2011-04-18	37.29	37.36	36.35	36.52	532293
2011-04-19	36.55	36.98	36.21	36.44	446253
2011-04-20	37.12	37.70	36.77	37.55	523396
2011-04-21	37.90	38.22	37.60	37.84	291584
2011-04-25	37.93	38.68	37.80	38.28	438836
2011-04-26	38.37	38.99	37.97	38.41	425169
2011-04-27	38.42	38.92	37.61	38.86	414384
2011-04-28	38.90	39.24	38.46	39.08	330601
2011-04-29	39.15	40.00	39.08	39.58	432840
2011-05-02	39.69	39.84	39.33	39.49	633600
2011-05-03	39.41	39.52	37.10	37.51	842798
2011-05-04	37.83	38.82	33.77	34.65	2445478
2011-05-05	34.31	35.86	34.00	35.01	1367147
2011-05-06	35.65	36.18	34.77	35.05	801075
2011-05-09	35.00	35.88	34.97	35.80	535458
2011-05-10	35.95	36.15	35.76	36.13	407309
2011-05-11	36.03	36.06	34.91	35.03	780663
2011-05-12	35.00	35.85	34.93	35.42	575329
2011-05-13	35.41	35.73	34.91	35.00	484955
2011-05-16	34.65	35.75	34.46	34.78	668401
2011-05-17	34.65	35.42	34.61	34.98	834662
2011-05-18	35.00	36.40	34.90	35.48	679722
2011-05-19	35.87	35.89	35.02	35.37	449197
2011-05-20	35.60	35.65	35.01	35.23	475015
2011-05-23	34.60	35.32	34.54	35.16	550250
2011-05-24	35.34	35.49	34.81	34.85	555014
2011-05-25	34.75	35.59	34.75	35.40	307306
2011-05-26	35.27	36.15	34.88	36.08	527319
2011-05-27	36.30	36.82	35.75	36.08	354084
2011-05-31	36.72	36.86	36.05	36.58	740872
2011-06-01	36.58	36.72	34.98	35.02	872484
2011-06-02	35.08	35.52	34.80	35.00	804105
2011-06-03	34.45	34.96	34.20	34.50	848932
2011-06-06	34.40	34.65	33.74	33.95	627971
2011-06-07	34.20	34.60	33.76	34.12	503908
2011-06-08	34.06	34.17	33.09	33.25	874988
2011-06-09	33.31	33.77	33.09	33.51	546172
2011-06-10	33.28	33.67	33.20	33.40	661844
2011-06-13	33.49	33.84	32.68	33.11	613262
2011-06-14	33.61	34.06	33.46	33.85	471433
2011-06-15	33.51	33.84	33.13	33.53	560781
2011-06-16	33.50	34.10	33.07	33.99	593319
2011-06-17	33.99	34.58	33.81	34.15	819337
2011-06-20	34.04	34.80	33.89	34.61	347711
2011-06-21	34.85	35.72	34.80	35.40	459437
2011-06-22	35.21	35.81	34.98	35.22	294824
2011-06-23	34.66	35.10	34.02	35.05	382077
2011-06-24	35.08	35.29	34.12	34.32	674303
2011-06-27	34.27	34.79	34.10	34.44	331091
2011-06-28	34.55	35.10	34.49	35.10	343437
2011-06-29	35.22	35.60	34.69	35.16	359827
2011-06-30	35.18	35.95	35.12	35.93	570875
2011-07-01	35.93	36.71	35.29	36.55	468913
2011-07-05	36.75	36.95	36.50	36.68	423145
2011-07-06	36.55	36.82	36.31	36.76	350007
2011-07-07	37.10	37.75	37.09	37.33	394766
2011-07-08	36.74	37.34	36.50	37.28	412758
2011-07-11	36.68	37.19	36.41	36.85	686683
2011-07-12	36.57	37.33	36.37	36.92	431365
2011-07-13	37.11	37.84	37.01	37.30	402891
2011-07-14	37.38	37.77	37.06	37.11	688121
2011-07-15	37.57	37.99	37.24	37.86	466958
2011-07-18	37.72	37.72	37.13	37.50	345499
2011-07-19	37.76	38.31	37.59	38.31	351461
2011-07-20	38.28	38.45	37.80	38.22	270037
2011-07-21	38.50	39.02	38.28	39.02	313126
2011-07-22	39.04	39.23	38.67	39.00	180242
2011-07-25	38.44	39.14	38.28	38.66	333504
2011-07-26	38.60	38.75	38.06	38.17	323115
2011-07-27	38.02	38.06	37.07	37.75	680781
2011-07-28	37.72	38.27	37.50	37.54	407562
2011-07-29	36.94	37.91	36.80	37.63	621281
2011-08-01	38.22	38.28	37.01	37.52	733828
2011-08-02	37.40	37.76	35.47	35.54	880719
2011-08-03	38.90	40.50	36.93	39.49	1934137
2011-08-04	38.64	38.74	35.97	36.00	1270269
2011-08-05	36.60	36.61	34.01	35.60	1005686
2011-08-08	34.33	35.16	31.91	32.05	1263744
2011-08-09	32.90	33.20	29.53	32.89	1412269
2011-08-10	31.09	33.88	30.75	32.14	982029
2011-08-11	32.41	34.65	32.21	34.03	977840
2011-08-12	34.49	35.01	33.94	34.63	493128
2011-08-15	34.94	35.86	34.78	35.64	347063
2011-08-16	35.05	35.23	33.58	34.18	821514
2011-08-17	34.30	34.86	33.65	33.95	551542
2011-08-18	33.00	33.58	31.50	32.05	1039279
2011-08-19	31.68	32.65	31.38	31.65	743491
2011-08-22	32.50	32.94	31.86	32.52	965687
2011-08-23	32.83	34.28	32.22	34.24	741522
2011-08-24	34.05	35.09	33.66	34.58	383627
2011-08-25	34.78	35.42	33.20	33.46	540157
2011-08-26	33.40	35.30	33.05	35.09	480136
2011-08-29	35.58	36.91	35.53	36.87	426312
2011-08-30	36.58	37.49	36.20	37.32	438987
2011-08-31	37.63	38.00	36.53	37.14	569937
2011-09-01	37.24	37.56	36.16	36.33	517087
2011-09-02	35.22	35.76	34.37	35.41	593020
2011-09-06	34.20	35.81	33.85	35.59	476543
2011-09-07	36.18	37.24	36.00	37.08	429296
2011-09-08	36.84	37.37	35.60	35.79	442900
2011-09-09	35.30	35.92	34.64	35.05	541006
2011-09-12	34.59	35.81	34.33	35.81	418761
2011-09-13	35.95	36.48	35.27	36.06	391749
2011-09-14	36.35	36.98	35.30	36.49	333986
2011-09-15	36.82	36.97	35.71	36.75	412641
2011-09-16	36.57	37.08	35.84	36.05	699803
2011-09-19	35.02	35.75	34.55	35.31	505382
2011-09-20	35.47	36.00	34.67	34.68	411416
2011-09-21	34.60	35.12	33.29	33.33	496306
2011-09-22	31.98	33.52	31.91	33.32	1255589
2011-09-23	33.25	33.89	32.73	33.76	766871
2011-09-26	34.03	34.05	32.59	33.66	521415
2011-09-27	34.60	35.77	34.01	35.05	568194
2011-09-28	35.23	35.27	33.58	33.59	496174
2011-09-29	34.35	34.41	32.50	33.52	397737
2011-09-30	32.83	33.83	32.63	32.65	460530
2011-10-03	32.28	33.10	31.94	32.23	1122213
2011-10-04	31.82	35.31	31.58	35.26	1364985
2011-10-05	35.26	36.64	34.82	36.38	870356
2011-10-06	36.29	36.95	35.30	36.88	697572
2011-10-07	36.89	36.98	35.10	35.39	508257
2011-10-10	36.37	37.44	36.18	37.31	421156
2011-10-11	36.85	37.89	36.53	37.68	339378
2011-10-12	37.92	38.60	37.59	37.69	421841
2011-10-13	37.46	38.26	37.30	38.09	334899
2011-10-14	38.57	39.01	38.11	38.74	439122
2011-10-17	38.71	38.83	37.73	37.85	425849
2011-10-18	37.76	39.50	37.49	39.35	699051
2011-10-19	39.16	39.72	37.59	37.80	516263
2011-10-20	37.88	38.67	37.00	38.59	474141
2011-10-21	39.35	39.90	39.01	39.69	491951
2011-10-24	39.81	40.05	39.31	39.42	618518
2011-10-25	39.13	39.18	37.95	38.04	466367
2011-10-26	38.85	39.76	37.77	39.48	433339
2011-10-27	39.90	41.87	39.90	41.46	888605
2011-10-28	41.03	41.73	40.00	40.16	666788
2011-10-31	39.36	40.57	38.94	39.85	880459
2011-11-01	37.53	39.33	37.36	38.79	923700
2011-11-02	41.15	41.26	39.56	40.49	1379830
2011-11-03	41.13	42.03	40.62	41.94	935274
2011-11-04	41.47	41.73	40.69	41.30	707921
2011-11-07	41.34	41.94	40.60	41.22	527654
2011-11-08	41.51	41.69	40.71	41.53	368620
2011-11-09	40.68	40.90	39.58	39.71	573398
2011-11-10	40.52	40.73	39.23	40.64	532808
2011-11-11	41.06	42.12	40.74	42.09	838366
2011-11-14	42.07	42.07	41.14	41.28	494174
2011-11-15	41.19	42.09	40.90	41.70	386650
2011-11-16	41.21	41.83	40.47	40.49	408728
2011-11-17	40.50	40.75	39.42	39.75	371824
2011-11-18	39.70	40.66	39.42	40.62	524786
2011-11-21	39.59	40.00	38.70	39.72	440270
2011-11-22	39.63	39.87	38.85	39.42	287431
2011-11-23	38.92	39.34	37.99	38.29	750810
2011-11-25	38.06	38.66	37.67	37.71	203557
2011-11-28	39.10	40.50	39.05	40.46	532124
2011-11-29	40.47	40.80	40.01	40.13	230762
2011-11-30	41.29	42.95	41.00	42.87	1626451
2011-12-01	42.95	43.21	41.90	42.02	681425
2011-12-02	42.80	43.59	42.35	42.41	795374
2011-12-05	42.95	43.12	42.23	42.33	732971
2011-12-06	42.23	42.40	41.32	41.93	682029
2011-12-07	41.70	42.26	41.23	41.94	514866
2011-12-08	41.63	41.79	40.50	40.59	414448
2011-12-09	40.86	42.72	40.86	42.33	750712
2011-12-12	41.91	42.83	41.53	42.12	903194
2011-12-13	42.47	42.63	41.00	41.18	676269
2011-12-14	40.83	41.03	40.01	40.93	574271
2011-12-15	41.46	41.74	40.74	41.12	566276
2011-12-16	41.66	42.21	40.60	40.69	9770844
2011-12-19	40.94	41.58	40.22	40.35	1018530
2011-12-20	41.09	42.25	41.00	42.08	656552
2011-12-21	41.90	42.52	41.40	42.38	451186
2011-12-22	42.57	42.84	41.89	41.97	393793
2011-12-23	42.18	42.25	41.76	42.11	239011
2011-12-27	42.11	42.94	41.92	42.69	314218
2011-12-28	42.76	42.98	41.86	41.92	316093
2011-12-29	41.98	42.69	41.89	42.49	231332
2011-12-30	42.33	42.82	41.98	41.98	334571
2012-01-03	43.18	43.19	42.33	42.57	735958
2012-01-04	42.49	43.27	42.37	43.16	593456
2012-01-05	43.06	43.76	42.70	43.44	644445
2012-01-06	43.58	43.69	43.01	43.42	441756
2012-01-09	43.68	44.59	43.68	44.47	764123
2012-01-10	45.09	45.37	44.39	44.56	738354
2012-01-11	44.46	44.80	44.09	44.65	370309
2012-01-12	44.21	44.21	43.50	43.52	622520
2012-01-13	43.25	43.58	42.87	43.16	572615
2012-01-17	43.26	43.61	42.98	43.27	456087
2012-01-18	43.30	44.02	43.24	44.00	470994
2012-01-19	44.25	44.30	43.84	44.16	389214
2012-01-20	44.18	44.40	43.62	44.17	313903
2012-01-23	44.22	44.77	44.01	44.65	342234
2012-01-24	44.40	45.36	44.14	45.18	448242
2012-01-25	45.18	45.21	44.41	45.16	391549
2012-01-26	45.38	45.68	44.95	45.29	308431
2012-01-27	45.02	45.66	44.77	45.45	304659
2012-01-30	45.00	45.67	44.64	45.45	249148
2012-01-31	45.87	45.98	44.97	45.38	302991
2012-02-01	45.80	46.32	45.61	46.11	545388
2012-02-02	46.25	46.82	45.91	46.06	325463
2012-02-03	46.99	46.99	46.16	46.61	564075
2012-02-06	46.51	46.99	46.40	46.51	422512
2012-02-07	46.44	47.23	46.25	46.98	491173
2012-02-08	47.01	47.50	46.81	46.94	574476
2012-02-09	47.17	47.87	46.66	46.84	634430
2012-02-10	46.37	46.86	46.10	46.74	433034
2012-02-13	47.19	47.51	47.00	47.51	550141
2012-02-14	47.28	47.77	47.14	47.59	327726
2012-02-15	47.83	47.94	46.64	46.90	367304
2012-02-16	46.97	47.71	46.97	47.20	464165
2012-02-17	47.36	47.50	47.04	47.16	391834
2012-02-21	47.40	48.17	47.37	48.08	441368
2012-02-22	47.91	48.95	47.91	48.51	438013
2012-02-23	48.75	49.15	48.13	48.94	452367
2012-02-24	47.68	47.68	43.17	43.77	2594332
2012-02-27	43.42	43.58	42.73	43.25	695525
2012-02-28	43.25	43.41	41.77	42.07	927302
2012-02-29	42.00	42.34	40.80	41.66	891186
2012-03-01	41.78	42.21	41.57	41.63	933981
2012-03-02	41.54	41.54	40.60	40.69	1159006
2012-03-05	40.68	40.69	39.77	40.57	1804851
2012-03-06	40.16	40.30	39.69	40.17	699169
2012-03-07	40.17	41.31	39.95	41.13	589268
2012-03-08	41.25	41.92	40.82	41.70	541719
2012-03-09	41.69	42.31	41.46	42.10	488688
2012-03-12	42.07	42.24	41.58	41.92	324459
2012-03-13	42.18	42.23	41.74	42.20	425608
2012-03-14	42.20	42.34	41.78	42.01	579102
2012-03-15	42.11	42.75	41.79	42.74	380672
2012-03-16	42.61	42.95	42.22	42.40	849362
2012-03-19	42.41	42.86	42.10	42.42	421342
2012-03-20	42.26	42.47	41.94	42.19	396008
2012-03-21	42.28	42.35	41.30	41.33	842222
2012-03-22	40.92	41.05	39.79	40.09	945767
2012-03-23	40.15	41.33	40.03	41.30	432012
2012-03-26	41.67	42.39	41.43	42.23	540461
2012-03-27	42.32	42.48	41.93	41.96	367654
2012-03-28	42.06	42.15	41.13	41.63	306529
2012-03-29	41.25	41.60	40.57	41.45	386765
2012-03-30	41.81	41.81	40.91	41.00	467348
2012-04-02	41.02	42.02	40.59	41.78	581927
2012-04-03	41.60	42.17	41.60	42.02	939233
2012-04-04	41.65	42.08	41.41	42.07	519224
2012-04-05	41.74	42.53	41.74	42.19	593248
2012-04-09	41.46	42.74	41.21	42.72	880755
2012-04-10	42.70	42.78	41.55	41.82	964507
2012-04-11	42.21	42.33	41.70	41.91	480358
2012-04-12	41.86	43.05	41.83	42.59	642881
2012-04-13	42.39	42.62	41.73	41.81	489515
2012-04-16	42.07	42.21	41.38	41.51	508625
2012-04-17	41.89	42.22	41.71	41.77	652252
2012-04-18	41.67	42.01	41.44	41.87	495888
2012-04-19	41.79	42.24	41.50	41.73	420522
2012-04-20	42.06	42.64	42.00	42.18	441692
2012-04-23	41.47	42.08	41.18	41.93	436786
2012-04-24	41.86	42.43	41.46	42.31	384397
2012-04-25	42.73	43.57	42.53	43.56	644607
2012-04-26	43.40	44.33	43.28	44.07	416180
2012-04-27	44.20	44.46	43.77	44.32	521300
2012-04-30	44.37	44.45	43.72	44.06	489027
2012-05-01	43.99	44.73	43.69	43.70	750382
2012-05-02	41.50	41.50	38.46	40.06	3515004
2012-05-03	40.00	40.06	38.63	38.69	1837697
2012-05-04	38.39	38.44	36.64	37.25	1790663
2012-05-07	36.94	37.63	36.61	37.59	1214530
2012-05-08	37.22	37.68	36.97	37.64	1170533
2012-05-09	36.99	37.82	36.87	37.53	1481544
2012-05-10	37.79	38.43	37.56	37.72	628741
2012-05-11	37.34	38.24	37.28	37.72	529211
2012-05-14	37.07	37.63	37.07	37.51	593628
2012-05-15	37.43	37.68	36.86	37.01	908035
2012-05-16	37.17	37.55	36.93	37.00	473581
2012-05-17	37.12	37.21	36.62	37.07	935402
2012-05-18	36.99	37.33	36.13	36.36	1088092
2012-05-21	36.32	36.87	36.12	36.71	1008470
2012-05-22	36.87	37.79	36.66	37.43	746904
2012-05-23	37.01	37.78	37.00	37.64	637482
2012-05-24	37.66	38.00	37.42	37.96	414090
2012-05-25	38.00	38.22	37.75	37.89	425782
2012-05-29	38.21	38.45	37.79	38.18	428367
2012-05-30	37.81	38.03	37.49	37.56	753170
2012-05-31	37.63	37.78	37.30	37.50	776026
2012-06-01	36.58	36.95	35.92	36.03	575685
2012-06-04	36.13	36.54	35.43	36.01	444354
2012-06-05	35.88	36.57	35.83	36.43	470554
2012-06-06	36.79	37.29	36.69	37.04	503098
2012-06-07	37.75	38.13	37.37	37.46	393166
2012-06-08	37.29	38.29	37.19	37.99	293586
2012-06-11	38.46	38.70	37.12	37.13	391816
2012-06-12	37.32	37.73	36.90	37.69	351440
2012-06-13	37.68	38.13	37.11	37.27	354546
2012-06-14	37.37	37.99	37.20	37.74	460761
2012-06-15	37.77	38.72	37.54	38.30	1030783
2012-06-18	38.03	38.03	37.43	37.65	521621
2012-06-19	37.93	38.30	37.77	37.86	599911
2012-06-20	37.89	38.07	37.36	37.78	472573
2012-06-21	37.65	37.78	35.32	35.40	984747
2012-06-22	35.66	36.21	35.11	35.85	6804092
2012-06-25	35.44	35.81	35.30	35.75	592783
2012-06-26	35.81	36.41	35.72	36.16	348397
2012-06-27	36.22	36.66	35.90	36.25	551005
2012-06-28	35.89	37.08	35.74	36.95	676556
2012-06-29	37.85	38.27	37.33	38.03	1288620
2012-07-02	38.04	38.14	37.71	38.13	450643
2012-07-03	38.28	39.06	38.11	39.03	270584
2012-07-05	38.88	39.19	38.32	38.81	417933
2012-07-06	38.45	38.60	38.25	38.45	240038
2012-07-09	38.22	38.75	38.04	38.45	291239
2012-07-10	38.67	38.92	37.60	37.80	241722
2012-07-11	37.91	38.44	37.73	38.34	282519
2012-07-12	37.98	38.62	37.82	38.42	208809
2012-07-13	38.50	39.59	38.47	39.57	378696
2012-07-16	39.39	39.76	39.15	39.47	161189
2012-07-17	39.61	39.77	38.95	39.59	314331
2012-07-18	39.51	39.91	39.40	39.50	343471
2012-07-19	39.68	39.70	39.13	39.33	271972
2012-07-20	39.06	39.60	38.92	39.52	178083
2012-07-23	38.85	39.68	38.67	39.44	310701
2012-07-24	39.58	39.60	38.51	38.85	196452
2012-07-25	38.95	39.09	38.57	38.72	236834
2012-07-26	39.33	39.43	38.77	38.90	316881
2012-07-27	39.11	40.75	38.90	40.59	355404
2012-07-30	40.57	41.11	40.47	41.03	257043
2012-07-31	40.99	41.20	40.30	40.49	503882
2012-08-01	40.61	40.91	40.14	40.78	403767
2012-08-02	38.09	38.09	34.02	35.33	3225711
2012-08-03	35.26	35.54	34.49	34.58	1318801
2012-08-06	34.67	36.19	34.61	35.79	742483
2012-08-07	36.10	36.45	35.52	35.53	413054
2012-08-08	35.44	35.60	35.22	35.39	384712
2012-08-09	35.44	36.00	35.28	35.86	425819
2012-08-10	35.55	35.92	35.54	35.78	360722
2012-08-13	35.79	35.79	35.17	35.45	251656
2012-08-14	35.75	36.08	35.65	35.91	345280
2012-08-15	35.96	36.10	35.78	35.92	302774
2012-08-16	35.89	36.36	35.83	36.34	643938
2012-08-17	36.32	36.53	36.14	36.40	429494
2012-08-20	36.35	36.60	36.01	36.42	408991
2012-08-21	36.59	36.70	36.28	36.46	473053
2012-08-22	36.47	36.69	36.24	36.53	348814
2012-08-23	36.56	36.75	36.27	36.30	407933
2012-08-24	36.29	36.70	36.11	36.54	234160
2012-08-27	36.66	36.85	36.35	36.67	225591
2012-08-28	36.70	36.99	36.31	36.89	255600
2012-08-29	36.98	36.98	36.31	36.63	194492
2012-08-30	36.54	36.64	36.15	36.54	367607
2012-08-31	36.74	37.28	36.53	37.21	276022
2012-09-04	37.16	37.29	36.19	37.08	468646
2012-09-05	36.83	37.30	36.33	36.64	561432
2012-09-06	36.76	37.85	36.69	37.38	437762
2012-09-07	37.40	38.05	36.95	37.94	199234
2012-09-10	37.91	38.25	37.58	37.61	180361
2012-09-11	37.65	38.00	37.52	37.80	214179
2012-09-12	37.95	37.99	37.54	37.61	209837
2012-09-13	37.63	37.91	37.00	37.79	246272
2012-09-14	37.79	38.20	37.75	37.83	616530
2012-09-17	37.75	37.75	37.18	37.26	297751
2012-09-18	37.27	37.35	36.77	36.93	297658
2012-09-19	36.90	36.98	36.61	36.87	336925
2012-09-20	36.68	36.74	36.09	36.25	382885
2012-09-21	36.56	36.65	36.09	36.10	675889
2012-09-24	35.93	36.22	35.83	36.01	264013
2012-09-25	36.09	36.18	35.56	35.58	244426
2012-09-26	35.57	35.60	35.08	35.27	271169
2012-09-27	35.35	35.62	35.10	35.41	171461
2012-09-28	35.31	35.74	35.11	35.61	295004
2012-10-01	35.65	36.52	35.26	36.08	502151
2012-10-02	36.27	36.31	35.83	35.98	164541
2012-10-03	35.95	36.09	35.27	35.38	277022
2012-10-04	35.54	36.17	35.54	36.16	214950
2012-10-05	36.26	36.46	35.84	35.95	266326
2012-10-08	35.75	36.02	35.56	35.94	207097
2012-10-09	35.99	36.24	35.42	35.69	184865
2012-10-10	35.69	35.73	34.89	34.89	307011
2012-10-11	35.05	35.17	34.58	34.78	366841
2012-10-12	34.80	34.80	34.33	34.39	253177
2012-10-15	34.39	34.50	33.65	34.00	494919
2012-10-16	34.00	34.65	33.87	34.50	373439
2012-10-17	34.50	35.06	34.30	34.99	381382
2012-10-18	35.00	35.45	34.81	35.09	254698
2012-10-19	35.00	35.37	34.79	34.93	300756
2012-10-22	34.80	34.98	34.42	34.81	230379
2012-10-23	34.50	34.50	33.86	34.30	273839
2012-10-24	34.50	34.55	33.89	34.23	208811
2012-10-25	34.43	34.71	34.24	34.71	140698
2012-10-26	34.79	35.18	34.48	34.88	175630
2012-10-31	34.72	35.06	34.18	34.70	234328
2012-11-01	34.74	35.80	34.17	35.72	478249
2012-11-02	36.38	38.90	36.38	38.51	870850
2012-11-05	39.05	40.12	38.90	39.84	671754
2012-11-06	40.21	40.99	40.05	40.72	422027
2012-11-07	40.08	40.53	39.77	39.89	480946
2012-11-08	39.83	40.19	39.31	39.31	336719
2012-11-09	39.50	39.75	39.20	39.27	311756
2012-11-12	39.27	39.50	38.89	38.98	197887
2012-11-13	38.84	39.20	38.24	38.29	417155
2012-11-14	38.46	38.46	37.62	37.70	354930
2012-11-15	37.43	37.93	36.81	37.14	336101
2012-11-16	37.01	37.69	36.77	37.62	327998
2012-11-19	38.05	38.54	37.95	38.21	202010
2012-11-20	38.04	38.27	37.77	38.26	220609
2012-11-21	38.30	38.39	37.81	38.10	308062
2012-11-23	38.40	38.89	38.13	38.85	116104
2012-11-26	38.63	39.00	38.31	38.71	227781
2012-11-27	38.52	38.79	38.33	38.53	229568
2012-11-28	38.15	38.40	37.46	38.40	241285
2012-11-29	38.65	39.00	38.28	38.82	166617
2012-11-30	38.84	39.00	38.39	38.95	391844
2012-12-03	39.09	39.17	38.20	38.30	303874
2012-12-04	37.53	38.68	37.53	38.26	292439
2012-12-05	38.30	38.80	38.12	38.48	252122
2012-12-06	38.51	38.88	38.38	38.64	197094
2012-12-07	38.63	38.86	38.37	38.81	166253
2012-12-10	38.79	39.94	38.53	39.55	298312
2012-12-11	39.64	39.86	39.46	39.66	190639
2012-12-12	39.69	40.06	39.23	39.75	209542
2012-12-13	39.61	40.00	39.13	39.31	193012
2012-12-14	39.13	39.78	39.12	39.57	206238
2012-12-17	39.75	40.81	39.75	40.52	346461
2012-12-18	40.68	41.48	40.65	41.21	280364
2012-12-19	41.20	41.69	40.99	41.04	248639
2012-12-20	41.04	41.68	40.89	41.68	316346
2012-12-21	41.00	41.50	40.77	41.47	766243
2012-12-24	41.13	41.51	40.97	41.18	120732
2012-12-26	41.22	41.30	40.99	41.05	400192
2012-12-27	41.00	41.39	40.76	41.00	307179
2012-12-28	40.69	41.45	40.30	40.69	274903
2012-12-31	40.57	41.23	40.35	41.17	179074
2013-01-02	42.03	42.18	41.41	42.16	282240
2013-01-03	42.26	42.89	42.04	42.23	247099
2013-01-04	42.40	42.79	42.25	42.68	265783
2013-01-07	42.39	42.61	42.08	42.23	245147
2013-01-08	42.16	42.56	41.77	41.80	234676
2013-01-09	41.64	41.64	39.20	39.49	1096915
2013-01-10	39.80	39.95	39.30	39.87	379365
2013-01-11	39.78	40.53	39.54	40.53	319936
2013-01-14	40.52	41.00	40.35	41.00	263007
2013-01-15	40.91	41.52	40.69	41.23	302674
2013-01-16	41.10	41.28	40.73	41.07	239755
2013-01-17	41.24	42.02	41.22	41.61	389647
2013-01-18	41.55	41.91	41.53	41.90	174479
2013-01-22	42.01	42.67	41.75	42.66	197571
2013-01-23	42.70	42.84	42.01	42.52	216640
2013-01-24	42.63	42.84	42.24	42.56	205807
2013-01-25	42.69	42.73	42.38	42.53	174141
2013-01-28	42.61	43.00	41.82	42.89	237858
2013-01-29	43.00	43.29	42.61	43.22	262076
2013-01-30	43.34	43.35	42.47	42.56	266584
2013-01-31	42.69	43.43	42.57	43.11	287777
2013-02-01	43.46	43.47	42.86	43.05	229418
2013-02-04	42.76	43.07	42.08	42.34	327139
2013-02-05	42.47	42.97	42.43	42.70	308693
2013-02-06	42.55	42.97	42.53	42.81	203621
2013-02-07	42.89	42.99	42.35	42.73	263326
2013-02-08	42.89	43.00	42.71	42.90	171525
2013-02-11	42.91	43.10	42.70	43.06	515588
2013-02-12	42.99	43.54	42.99	43.42	211915
2013-02-13	43.52	43.93	43.35	43.93	161807
2013-02-14	43.75	44.76	43.75	44.74	353068
2013-02-15	44.72	44.79	44.40	44.62	226604
2013-02-19	44.62	45.12	44.53	45.11	445247
2013-02-20	45.00	45.20	44.22	44.27	416646
2013-02-21	44.07	44.47	43.35	43.98	461835
2013-02-22	41.99	42.44	38.51	39.51	1645679
2013-02-25	39.57	39.82	38.92	39.00	434548
2013-02-26	39.03	39.12	37.88	38.40	599864
2013-02-27	38.25	38.89	38.25	38.39	252864
2013-02-28	38.13	38.42	37.92	38.03	473936
2013-03-01	37.73	38.03	37.50	37.84	548643
2013-03-04	37.87	38.18	37.66	37.98	365806
2013-03-05	38.17	38.58	38.17	38.35	302057
2013-03-06	38.35	38.68	38.24	38.34	258655
2013-03-07	38.66	39.04	38.42	38.60	353457
2013-03-08	38.80	38.92	38.52	38.83	330090
2013-03-11	38.95	39.00	38.56	38.67	236829
2013-03-12	38.67	38.89	38.19	38.43	296195
2013-03-13	38.25	38.50	38.18	38.21	215676
2013-03-14	38.18	38.85	38.18	38.84	241858
2013-03-15	38.97	39.63	38.70	39.58	718638
2013-03-18	38.98	39.56	38.80	39.27	297393
2013-03-19	39.27	39.49	38.96	39.37	334254
2013-03-20	39.58	40.05	39.33	40.01	247360
2013-03-21	39.78	39.90	39.48	39.76	239325
2013-03-22	39.76	40.17	39.76	40.00	457907
2013-03-25	40.21	40.24	39.67	39.80	243806
2013-03-26	39.78	39.99	39.35	39.51	221676
2013-03-27	39.49	39.62	39.15	39.54	212438
2013-03-28	39.58	39.77	39.22	39.72	213088
2013-04-01	39.72	39.72	38.73	38.97	246699
2013-04-02	39.00	39.15	38.14	38.25	307048
2013-04-03	38.25	38.25	37.00	37.31	301405
2013-04-04	37.22	37.78	37.06	37.60	214567
2013-04-05	37.22	38.17	37.01	38.00	278212
2013-04-08	38.12	38.16	37.70	38.13	201623
2013-04-09	38.10	38.50	37.96	38.26	245899
2013-04-10	38.34	38.81	38.25	38.81	226919
2013-04-11	38.66	39.22	38.34	39.01	296146
2013-04-12	38.91	38.91	38.36	38.62	400388
2013-04-15	38.59	38.59	36.98	37.03	617345
2013-04-16	37.36	37.51	36.99	37.44	348484
2013-04-17	37.23	37.71	36.98	37.32	421692
2013-04-18	37.49	38.59	37.49	38.12	266614
2013-04-19	38.30	38.85	37.81	38.52	272451
2013-04-22	38.54	38.98	38.39	38.85	223932
2013-04-23	39.12	39.55	38.81	39.44	242039
2013-04-24	39.58	40.06	39.58	40.01	335593
2013-04-25	40.21	40.58	39.75	39.84	183608
2013-04-26	39.69	39.75	39.01	39.29	216649
2013-04-29	39.36	40.05	39.30	40.01	320336
2013-04-30	39.87	40.68	39.65	40.55	439429
2013-05-01	39.99	40.58	39.19	40.47	683319
2013-05-02	40.52	40.99	40.16	40.26	513980
2013-05-03	40.42	40.84	40.31	40.53	297560
2013-05-06	40.61	40.65	40.35	40.50	309714
2013-05-07	40.60	40.85	40.50	40.75	298810
2013-05-08	40.75	41.36	40.75	41.15	310112
2013-05-09	41.06	41.18	40.59	40.61	277610
2013-05-10	40.58	40.99	40.08	40.91	178973
2013-05-13	41.00	41.00	40.51	40.85	123821
2013-05-14	40.80	41.26	40.57	40.99	437309
2013-05-15	40.79	41.59	40.68	41.41	296040
2013-05-16	41.46	41.52	40.80	40.90	273824
2013-05-17	40.90	41.24	40.76	41.20	285145
2013-05-20	41.04	41.87	40.95	41.65	430714
2013-05-21	41.82	42.08	41.50	41.88	253930
2013-05-22	41.76	42.20	40.73	41.00	272299
2013-05-23	40.93	41.26	40.57	41.15	240747
2013-05-24	40.92	41.14	40.48	40.81	151325
2013-05-28	41.13	41.52	40.87	41.02	289330
2013-05-29	40.85	41.20	40.70	41.01	325535
2013-05-30	41.24	41.24	40.76	40.90	197755
2013-05-31	40.83	41.28	40.54	40.73	257152
2013-06-03	40.73	40.95	40.39	40.67	299704
2013-06-04	40.54	40.79	40.05	40.48	366024
2013-06-05	40.42	40.50	39.83	39.84	177100
2013-06-06	39.82	40.47	39.82	40.46	200119
2013-06-07	40.62	41.07	40.17	40.76	135625
2013-06-10	40.75	41.07	40.54	40.70	134961
2013-06-11	40.26	40.40	39.85	40.11	162774
2013-06-12	40.12	40.21	39.23	39.43	258775
2013-06-13	39.35	40.13	39.23	40.00	167419
2013-06-14	39.95	40.00	39.57	39.60	134348
2013-06-17	39.76	40.07	39.63	39.90	143525
2013-06-18	39.98	40.22	39.80	39.95	153344
2013-06-19	39.97	40.12	39.48	39.49	139236
2013-06-20	39.28	39.37	38.46	38.59	273368
2013-06-21	38.82	39.33	38.04	39.31	577437
2013-06-24	38.90	39.45	38.40	38.95	288210
2013-06-25	39.18	39.67	38.61	39.45	192451
2013-06-26	39.73	39.73	39.03	39.27	179839
2013-06-27	39.40	40.02	39.40	39.75	148123
2013-06-28	39.66	40.15	39.54	39.98	393644
2013-07-01	40.07	40.35	39.78	39.92	214242
2013-07-02	39.90	40.61	39.61	40.52	351914
2013-07-03	40.47	40.81	40.14	40.80	98214
2013-07-05	41.11	41.51	40.78	41.50	237986
2013-07-08	41.73	41.74	39.05	39.09	524983
2013-07-09	39.19	39.19	37.37	38.82	1681132
2013-07-10	38.60	39.40	38.58	39.20	506703
2013-07-11	39.92	40.03	39.31	40.00	464954
2013-07-12	40.04	40.86	40.04	40.80	413888
2013-07-15	40.80	41.16	40.51	40.74	341025
2013-07-16	40.86	40.86	40.16	40.23	232965
2013-07-17	40.23	40.38	39.90	40.16	379280
2013-07-18	40.27	41.32	40.27	41.27	411416
2013-07-19	41.36	41.78	40.77	40.82	619753
2013-07-22	40.68	42.77	40.68	40.95	853776
2013-07-23	40.97	41.66	40.70	41.62	537263
2013-07-24	41.65	41.65	39.89	40.01	676203
2013-07-25	39.85	40.60	39.57	40.55	501327
2013-07-26	40.28	40.28	39.69	39.75	576785
2013-07-29	39.75	39.94	39.51	39.70	608562
2013-07-30	39.68	39.93	36.57	38.29	1572344
2013-07-31	38.30	39.40	38.30	38.74	747567
2013-08-01	39.69	39.99	34.67	36.31	3504707
2013-08-02	36.31	36.69	34.90	35.00	1980602
2013-08-05	35.05	36.50	34.57	35.77	1845513
2013-08-06	35.62	36.20	35.38	35.57	730040
2013-08-07	35.65	36.76	35.21	36.67	899818
2013-08-08	36.99	38.13	36.57	38.03	985012
2013-08-09	37.87	38.15	37.30	37.34	742275
2013-08-12	37.22	38.03	37.08	38.00	646430
2013-08-13	38.09	38.63	37.90	38.51	519871
2013-08-14	38.42	38.73	38.37	38.58	372131
2013-08-15	38.20	38.44	37.98	38.32	489875
2013-08-16	38.19	38.34	37.99	38.23	385761
2013-08-19	38.07	38.58	37.88	37.91	589756
2013-08-20	37.84	38.14	37.64	37.98	665293
2013-08-21	38.00	38.26	37.72	37.92	377843
2013-08-22	38.05	38.47	38.00	38.43	252127
2013-08-23	38.32	38.68	38.21	38.63	223001
2013-08-26	38.75	38.88	38.50	38.63	194755
2013-08-27	38.29	38.59	38.21	38.29	299378
2013-08-28	38.42	39.00	38.41	38.77	258529
2013-08-29	38.64	39.00	38.64	38.80	192783
2013-08-30	38.72	38.79	38.03	38.15	299042
2013-09-03	38.50	38.76	38.24	38.50	641765
2013-09-04	38.46	38.46	38.05	38.30	313180
2013-09-05	38.23	38.77	37.35	38.36	294748
2013-09-06	38.40	38.65	38.00	38.35	302439
2013-09-09	38.36	38.68	38.30	38.49	452681
2013-09-10	38.56	38.74	38.29	38.37	836610
2013-09-11	38.23	38.26	37.61	37.69	992722
2013-09-12	37.63	37.91	36.95	37.31	614652
2013-09-13	37.42	37.99	37.42	37.70	340914
2013-09-16	38.03	38.30	37.39	37.40	271630
2013-09-17	37.25	37.60	37.02	37.31	334616
2013-09-18	37.26	37.54	36.77	37.33	319587
2013-09-19	37.34	37.76	37.13	37.26	298336
2013-09-20	37.26	37.58	37.02	37.04	765797
2013-09-23	36.94	37.12	36.59	36.69	294724
2013-09-24	36.65	36.84	36.47	36.55	471154
2013-09-25	36.51	36.85	36.51	36.77	563544
2013-09-26	36.94	37.49	36.92	37.29	504086
2013-09-27	37.20	37.43	37.18	37.24	364509
2013-09-30	37.00	37.43	36.76	37.31	623237
2013-10-01	37.16	38.25	37.16	37.70	715175
2013-10-02	37.66	37.74	37.02	37.18	387689
2013-10-03	37.13	37.13	36.37	37.01	506279
2013-10-04	37.13	37.62	37.05	37.49	416406
2013-10-07	37.29	37.68	37.08	37.36	245984
2013-10-08	37.38	37.65	36.77	36.83	233227
2013-10-09	36.94	37.03	36.56	36.79	288103
2013-10-10	37.13	37.13	36.80	36.98	322617
2013-10-11	36.69	37.22	36.62	36.95	405098
2013-10-14	36.88	38.57	36.86	38.20	388743
2013-10-15	38.19	38.61	37.39	37.51	307364
2013-10-16	37.62	38.44	37.54	38.30	301111
2013-10-17	38.25	38.68	37.87	38.32	521689
2013-10-18	38.53	39.29	38.46	39.17	321929
2013-10-21	39.19	39.53	38.56	38.75	258785
2013-10-22	38.79	39.12	38.48	38.97	317566
2013-10-23	38.68	39.16	38.09	38.66	476391
2013-10-24	38.62	39.19	38.60	39.07	247959
2013-10-25	39.24	39.44	38.82	39.44	211307
2013-10-28	39.33	39.46	38.88	38.99	270218
2013-10-29	39.12	39.19	38.77	38.97	627959
2013-10-30	38.93	39.61	38.82	39.60	670665
2013-10-31	39.00	39.00	36.52	38.15	1670460
2013-11-01	38.14	38.14	36.44	37.72	659258
2013-11-04	37.86	38.82	37.58	38.76	406078
2013-11-05	38.49	38.70	37.84	37.99	593722
2013-11-06	38.07	38.38	37.58	37.69	258089
2013-11-07	37.71	37.86	36.95	37.52	419684
2013-11-08	37.49	38.19	37.38	38.08	233390
2013-11-11	38.04	38.40	37.84	38.38	287767
2013-11-12	38.20	38.20	37.51	37.99	478709
2013-11-13	37.83	38.55	37.83	38.33	508313
2013-11-14	38.28	39.11	37.92	39.09	267636
2013-11-15	39.20	39.54	39.02	39.53	305476
2013-11-18	39.60	39.60	38.36	38.50	409947
2013-11-19	38.28	38.66	37.80	38.08	516719
2013-11-20	38.19	38.41	37.83	37.95	195177
2013-11-21	38.00	38.68	37.82	38.59	290705
2013-11-22	38.59	38.67	38.20	38.40	184121
2013-11-25	38.44	38.48	37.77	38.22	169077
2013-11-26	38.34	38.70	38.00	38.58	226972
2013-11-27	38.54	38.68	38.23	38.62	196523
2013-11-29	38.74	38.74	38.27	38.40	158311
2013-12-02	38.37	39.58	37.83	39.30	419379
2013-12-03	39.26	40.02	39.06	39.99	655830
2013-12-04	39.82	40.31	39.43	40.15	505704
2013-12-05	40.00	40.45	40.00	40.25	401007
2013-12-06	40.40	40.86	40.28	40.76	323664
2013-12-09	40.82	41.35	40.62	41.34	577353
2013-12-10	41.30	41.62	41.13	41.33	344053
2013-12-11	41.39	41.85	41.02	41.54	732948
2013-12-12	41.55	42.21	41.22	41.86	629002
2013-12-13	41.89	41.95	41.23	41.70	317588
2013-12-16	41.70	42.26	41.63	42.19	359524
2013-12-17	42.11	42.50	42.00	42.44	423328
2013-12-18	42.38	42.93	42.10	42.78	458259
2013-12-19	42.54	42.88	42.14	42.23	518251
2013-12-20	42.23	42.67	42.20	42.55	735611
2013-12-23	42.74	42.93	42.51	42.77	281527
2013-12-24	42.82	42.94	42.51	42.91	116477
2013-12-26	42.93	42.97	42.41	42.83	269167
2013-12-27	42.90	43.32	42.59	43.21	185770
2013-12-30	43.25	43.39	42.10	42.13	496717
2013-12-31	42.23	43.25	42.23	43.16	253275
2014-01-02	43.16	43.22	42.32	42.75	319150
2014-01-03	42.92	42.98	42.66	42.74	155491
2014-01-06	43.50	44.40	43.44	44.15	570278
2014-01-07	44.29	44.50	43.77	44.42	395879
2014-01-08	44.48	44.50	44.10	44.33	289524
2014-01-09	44.53	44.83	44.35	44.81	327067
2014-01-10	44.59	45.17	44.49	45.07	352727
2014-01-13	45.02	45.09	44.53	44.72	326099
2014-01-14	44.99	45.33	44.58	45.10	310683
2014-01-15	45.06	45.06	44.48	44.72	253751
2014-01-16	44.70	44.86	44.27	44.70	216394
2014-01-17	44.68	44.81	44.47	44.63	225948
2014-01-21	44.89	45.22	44.67	44.77	247149
2014-01-22	44.79	45.71	44.73	45.28	325901
2014-01-23	45.19	45.51	44.89	45.02	355802
2014-01-24	44.66	45.10	43.71	43.90	274463
2014-01-27	44.00	44.11	43.06	43.27	271875
2014-01-28	43.34	43.64	43.25	43.47	219399
2014-01-29	43.25	43.48	42.80	43.07	327166
2014-01-30	43.41	43.65	43.18	43.37	389520
2014-01-31	43.10	43.46	42.68	42.72	512018
2014-02-03	42.89	43.18	41.37	41.40	678917
2014-02-04	41.52	42.32	41.00	42.24	617058
2014-02-05	42.16	43.20	41.92	42.81	610451
2014-02-06	42.74	43.54	42.50	43.49	214709
2014-02-07	43.71	44.10	43.53	43.90	323771
2014-02-10	43.90	43.90	42.76	42.98	426734
2014-02-11	42.91	43.69	42.91	43.63	227149
2014-02-12	43.68	44.43	43.68	44.09	407835
2014-02-13	45.00	45.89	44.41	45.38	845784
2014-02-14	45.25	45.25	44.64	44.92	296362
2014-02-18	44.85	45.20	44.49	44.67	467875
2014-02-19	44.31	44.77	44.31	44.40	396293
2014-02-20	44.43	44.68	44.29	44.67	370113
2014-02-21	44.67	44.81	44.27	44.75	455683
2014-02-24	44.84	45.77	44.84	45.66	458982
2014-02-25	45.74	45.74	45.07	45.41	377568
2014-02-26	45.51	45.68	44.90	45.05	534165
2014-02-27	44.93	44.99	44.61	44.72	582075
2014-02-28	44.79	45.33	44.66	45.02	353600
2014-03-03	44.81	45.16	44.56	44.59	438547
2014-03-04	45.01	45.22	44.58	44.69	471897
2014-03-05	44.59	44.82	44.20	44.56	402315
2014-03-06	44.66	44.76	44.27	44.49	308345
2014-03-07	44.80	44.80	44.27	44.51	185026
2014-03-10	44.26	44.68	43.99	44.03	477247
2014-03-11	44.17	44.57	43.68	44.16	321777
2014-03-12	44.08	44.55	43.92	44.42	407385
2014-03-13	44.54	44.54	43.40	43.82	295415
2014-03-14	43.70	44.57	43.70	44.31	275305
2014-03-17	44.47	44.84	44.24	44.62	198216
2014-03-18	44.59	45.18	44.59	45.16	200716
2014-03-19	44.91	45.02	44.15	44.50	235574
2014-03-20	44.55	44.93	44.11	44.89	216326
2014-03-21	45.05	45.31	44.54	44.90	423595
2014-03-24	45.07	45.24	44.23	44.23	254690
2014-03-25	44.48	44.67	44.11	44.25	223058
2014-03-26	44.37	44.76	43.43	43.46	182811
2014-03-27	43.54	44.03	43.25	43.62	244774
2014-03-28	43.63	44.11	43.63	43.80	121670
2014-03-31	44.02	44.37	43.75	44.10	250204
2014-04-01	44.23	44.71	43.78	44.71	403251
2014-04-02	44.74	44.96	44.50	44.75	328126
2014-04-03	44.70	44.98	44.54	44.70	423769
2014-04-04	45.00	45.11	43.98	44.16	278462
2014-04-07	44.03	44.17	43.08	43.17	255996
2014-04-08	43.24	43.71	43.01	43.68	426332
2014-04-09	43.78	44.06	43.41	43.80	264187
2014-04-10	43.75	43.82	42.96	43.17	301497
2014-04-11	42.82	43.21	42.48	42.75	372879
2014-04-14	43.04	43.10	42.64	42.91	265704
2014-04-15	42.91	43.23	42.53	43.17	195498
2014-04-16	43.42	43.74	43.05	43.54	253293
2014-04-17	43.59	44.15	43.10	43.97	238145
2014-04-21	43.98	44.36	43.75	44.31	176232
2014-04-22	44.43	44.78	44.09	44.45	392245
2014-04-23	44.41	44.76	44.34	44.44	178170
2014-04-24	44.75	44.77	44.28	44.50	224566
2014-04-25	44.49	44.70	44.12	44.23	134626
2014-04-28	44.33	44.56	43.95	44.15	254831
2014-04-29	44.36	44.79	44.20	44.61	359564
2014-04-30	44.46	45.60	44.21	45.54	324424
2014-05-01	45.64	46.75	45.64	45.72	384146
2014-05-02	45.60	46.34	44.94	45.04	361733
2014-05-05	44.75	45.44	44.45	44.99	240843
2014-05-06	44.66	45.63	44.66	45.29	263246
2014-05-07	45.48	45.61	44.72	45.24	277544
2014-05-08	44.99	45.50	44.39	44.42	202507
2014-05-09	44.40	44.52	44.05	44.33	134639
2014-05-12	44.61	45.10	44.38	44.97	186717
2014-05-13	45.07	45.46	44.79	45.35	306449
2014-05-14	45.28	45.43	44.98	45.09	180707
2014-05-15	44.93	44.98	43.93	44.72	300217
2014-05-16	44.75	45.00	44.40	44.97	217844
2014-05-19	44.85	45.47	44.85	45.30	140277
2014-05-20	45.25	45.43	45.05	45.25	180914
2014-05-21	45.38	46.01	45.18	45.86	210966
2014-05-22	45.89	46.42	45.62	46.31	193101
2014-05-23	46.18	46.18	45.78	45.99	236423
2014-05-27	46.15	46.23	45.67	45.74	155641
2014-05-28	45.64	45.90	45.16	45.75	264699
2014-05-29	45.89	46.14	45.64	46.13	95292
2014-05-30	46.15	46.46	45.56	46.36	179839
2014-06-02	46.33	46.67	46.04	46.56	170462
2014-06-03	46.66	46.86	46.49	46.62	175182
2014-06-04	46.55	46.81	46.43	46.59	114447
2014-06-05	46.55	47.17	46.41	47.07	124267
2014-06-06	47.16	47.49	47.12	47.37	140081
2014-06-09	47.28	48.00	47.28	47.90	179628
2014-06-10	47.76	47.86	47.45	47.74	144339
2014-06-11	47.44	47.88	47.12	47.80	258892
2014-06-12	47.75	48.45	47.60	48.09	304650
2014-06-13	48.08	48.34	47.65	48.08	111054
2014-06-16	48.06	48.13	47.57	47.79	198553
2014-06-17	47.34	48.59	47.33	47.98	289095
2014-06-18	47.78	48.19	47.50	48.13	154465
2014-06-19	48.27	48.69	48.06	48.63	173855
2014-06-20	48.46	48.84	48.41	48.62	267452
2014-06-23	48.65	48.66	47.63	47.72	347043
2014-06-24	47.54	48.10	46.96	47.07	261548
2014-06-25	46.82	47.35	46.82	47.31	243154
2014-06-26	47.33	48.11	47.29	47.98	233063
2014-06-27	47.91	48.80	47.87	48.76	259970
2014-06-30	48.85	49.31	48.46	49.23	344753
2014-07-01	49.27	49.80	49.21	49.24	542336
2014-07-02	49.09	49.27	48.67	48.90	222672
2014-07-03	48.84	49.13	48.80	48.86	119330
2014-07-07	48.61	49.07	47.88	48.31	208319
2014-07-08	48.12	48.48	47.51	48.14	417806
2014-07-09	48.39	48.71	48.05	48.70	222358
2014-07-10	47.72	48.44	47.67	48.16	216718
2014-07-11	48.16	48.16	47.51	47.87	175023
2014-07-14	48.18	48.98	48.14	48.50	262077
2014-07-15	48.34	48.63	47.71	48.62	350476
2014-07-16	48.75	48.76	47.77	47.89	353216
2014-07-17	47.89	48.23	47.34	47.74	208823
2014-07-18	47.96	47.96	47.55	47.57	185393
2014-07-21	47.32	47.53	47.11	47.39	150005
2014-07-22	47.67	48.02	47.39	47.77	167303
2014-07-23	47.91	48.15	47.50	48.11	138223
2014-07-24	48.25	48.53	47.69	48.31	167112
2014-07-25	48.02	48.43	47.89	48.03	160614
2014-07-28	47.97	48.23	47.22	47.59	203040
2014-07-29	47.54	47.96	47.22	47.65	292022
2014-07-30	47.71	48.05	47.19	47.36	206307
2014-07-31	45.04	46.00	42.89	42.95	558214
2014-08-01	42.65	43.28	42.31	43.00	522445
2014-08-04	43.18	44.15	42.81	43.47	473494
2014-08-05	43.24	43.39	42.10	42.70	245445
2014-08-06	42.70	43.41	42.52	42.92	210856
2014-08-07	43.14	43.25	42.14	42.66	237452
2014-08-08	42.74	43.55	42.65	43.50	193088
2014-08-11	43.61	44.06	43.41	43.44	160857
2014-08-12	43.39	43.64	43.03	43.56	239195
2014-08-13	43.67	44.61	43.44	44.57	344751
2014-08-14	44.75	44.97	44.53	44.91	334200
2014-08-15	44.98	45.17	44.62	44.85	228561
2014-08-18	45.03	45.26	44.70	45.10	219614
2014-08-19	45.28	45.57	44.99	45.22	166175
2014-08-20	45.11	45.12	44.44	44.94	232601
2014-08-21	44.90	45.32	44.33	45.29	256835
2014-08-22	45.23	45.25	44.14	44.38	273370
2014-08-25	44.60	44.74	44.33	44.65	177023
2014-08-26	44.94	45.00	44.70	44.83	197814
2014-08-27	45.02	45.02	44.53	44.74	106724
2014-08-28	44.72	44.75	44.22	44.40	182445
2014-08-29	44.40	44.62	44.20	44.38	211610
2014-09-02	44.38	44.40	43.90	44.24	285173
2014-09-03	44.47	44.55	43.75	43.85	220039
2014-09-04	43.89	44.08	42.90	43.12	235879
2014-09-05	43.16	43.32	42.65	42.95	301809
2014-09-08	42.95	43.21	42.51	43.13	203599
2014-09-09	43.21	43.45	42.79	42.88	156709
2014-09-10	43.02	43.02	42.24	42.74	150715
2014-09-11	42.45	43.28	42.45	43.12	171585
2014-09-12	43.14	43.35	42.28	42.30	177703
2014-09-15	42.28	42.58	42.12	42.30	142720
2014-09-16	42.33	42.82	42.27	42.39	323882
2014-09-17	42.31	42.68	42.13	42.30	173583
2014-09-18	42.53	42.92	42.05	42.06	119524
2014-09-19	42.07	42.07	41.45	41.46	457322
2014-09-22	41.27	41.27	40.55	40.68	196029
2014-09-23	40.45	40.84	40.06	40.11	230435
2014-09-24	40.03	41.06	39.95	40.54	214028
2014-09-25	40.36	40.48	39.98	40.19	241007
2014-09-26	40.21	40.75	40.00	40.51	213386
2014-09-29	40.00	40.83	39.85	40.81	355162
2014-09-30	40.81	41.02	39.75	39.92	314120
2014-10-01	39.73	39.73	38.59	38.69	391657
2014-10-02	38.67	39.38	38.18	39.06	196962
2014-10-03	39.23	39.45	38.95	39.09	183542
2014-10-06	39.28	39.32	38.62	38.95	141261
2014-10-07	38.80	39.20	38.30	38.34	223177
2014-10-08	38.31	38.37	37.03	38.09	448607
2014-10-09	37.86	38.22	37.12	37.84	527842
2014-10-10	37.89	38.44	37.21	37.61	340236
2014-10-13	37.61	38.23	36.80	36.91	432388
2014-10-14	37.00	38.26	36.49	36.87	402299
2014-10-15	36.49	38.71	36.10	38.60	717569
2014-10-16	37.93	40.32	37.69	40.25	797715
2014-10-17	40.44	40.85	38.05	38.21	357638
2014-10-20	38.20	38.98	37.93	38.87	345520
2014-10-21	39.13	40.01	38.90	39.92	541004
2014-10-22	40.00	40.20	38.78	38.83	292753
2014-10-23	39.33	40.03	39.05	39.39	310155
2014-10-24	39.31	39.64	38.92	39.60	164643
2014-10-27	39.27	39.45	38.48	39.30	197400
2014-10-28	39.50	40.08	39.22	40.03	330733
2014-10-29	40.14	40.74	39.54	40.01	337328
2014-10-30	39.86	40.28	39.21	40.16	273524
2014-10-31	35.01	42.26	35.01	41.24	669908
2014-11-03	41.46	41.62	40.25	40.60	487805
2014-11-04	40.35	40.68	40.15	40.41	297329
2014-11-05	40.62	41.48	40.54	41.41	538166
2014-11-06	41.47	41.85	40.94	41.79	224531
2014-11-07	42.00	44.62	41.71	44.12	724197
2014-11-10	44.41	44.81	43.54	44.21	553646
2014-11-11	44.22	44.71	43.95	44.60	338790
2014-11-12	44.48	44.83	44.11	44.52	274879
2014-11-13	44.47	44.80	44.06	44.33	62991
2014-11-14	44.03	44.50	43.86	44.18	198365
2014-11-17	43.92	44.26	43.54	43.82	276700
2014-11-18	43.76	44.29	43.72	43.99	274342
2014-11-19	44.19	44.51	43.84	44.36	215383
2014-11-20	44.20	45.00	44.20	44.97	333361
2014-11-21	45.00	45.36	44.79	45.27	350590
2014-11-24	45.21	46.10	45.02	46.02	382214
2014-11-25	46.44	46.44	45.70	46.14	452160
2014-11-26	46.00	46.10	45.45	45.77	260414
2014-11-28	45.34	45.92	43.68	45.28	320812
2014-12-01	44.93	46.00	44.44	45.82	574803
2014-12-02	45.91	47.34	45.35	46.29	427954
2014-12-03	46.48	48.24	46.15	48.21	463918
2014-12-04	47.86	48.01	46.91	47.04	285448
2014-12-05	47.04	47.46	46.49	46.64	324490
2014-12-08	46.27	46.64	45.68	45.91	358962
2014-12-09	45.53	47.56	45.46	47.50	501379
2014-12-10	47.10	47.10	45.91	47.00	376288
2014-12-11	47.00	48.74	46.86	47.22	550908
2014-12-12	46.84	47.71	46.80	47.00	696140
2014-12-15	47.06	47.31	46.15	46.19	355326
2014-12-16	46.61	48.17	46.31	47.41	1084137
2014-12-17	47.50	48.23	46.42	47.56	751206
2014-12-18	47.21	48.30	35.38	47.50	652356
2014-12-19	47.32	47.98	47.19	47.28	1294172
2014-12-22	47.42	47.78	47.03	47.58	596759
2014-12-23	48.00	48.00	47.62	47.84	348791
2014-12-24	47.88	48.07	47.59	47.79	116487
2014-12-26	48.09	48.18	47.01	47.50	264328
2014-12-29	47.67	48.05	47.56	47.59	222103
2014-12-30	47.70	47.99	47.41	47.43	238042
2014-12-31	47.38	47.55	46.90	46.93	340267
2015-01-02	47.25	47.60	47.02	47.40	616535
2015-01-05	47.14	47.33	46.24	46.84	309616
2015-01-06	47.01	47.13	45.21	46.69	562822
2015-01-07	46.80	47.23	46.15	46.87	376133
2015-01-08	47.22	47.60	47.00	47.55	837195
2015-01-09	47.53	47.84	46.94	47.14	324893
2015-01-12	46.90	47.20	46.34	46.94	351075
2015-01-13	47.14	47.45	45.80	46.57	423714
2015-01-14	46.13	46.54	45.27	46.24	404776
2015-01-15	46.59	46.59	45.53	45.66	241516
2015-01-16	45.76	46.70	45.15	46.64	470962
2015-01-20	46.64	47.35	46.45	47.21	622383
2015-01-21	47.32	47.75	47.02	47.35	471867
2015-01-22	47.64	48.50	47.03	48.20	607733
2015-01-23	48.21	48.97	47.86	48.75	485196
2015-01-26	48.63	49.81	48.42	49.08	582801
2015-01-27	48.74	49.18	48.45	49.00	464712
2015-01-28	49.11	49.11	48.42	48.62	439174
2015-01-29	48.79	49.25	48.28	48.90	981111
2015-01-30	48.61	49.13	48.10	48.97	603966
2015-02-02	49.23	49.46	48.29	48.86	595777
2015-02-03	49.43	50.26	48.96	50.20	1436048
2015-02-04	49.80	50.05	48.73	49.28	552375
2015-02-05	49.64	49.93	48.69	49.78	781027
2015-02-06	49.79	50.28	49.60	49.83	1064328
2015-02-09	49.95	50.62	49.77	50.52	610372
2015-02-10	50.80	50.96	50.17	50.57	784404
2015-02-11	50.29	50.97	50.06	50.56	572298
2015-02-12	51.05	52.04	50.83	51.44	988871
2015-02-13	53.73	53.81	52.14	53.72	825405
2015-02-17	53.79	54.47	53.18	53.68	591355
2015-02-18	53.48	54.50	53.12	54.44	590698
2015-02-19	54.26	54.62	53.99	54.51	409435
2015-02-20	54.49	54.72	53.95	54.40	329328
2015-02-23	54.02	54.90	53.58	54.42	492100
2015-02-24	54.42	54.53	54.14	54.36	374735
2015-02-25	54.47	54.58	54.14	54.55	417467
2015-02-26	54.52	54.64	54.00	54.62	379474
2015-02-27	54.54	55.34	54.16	54.75	430342
2015-03-02	54.80	55.11	54.35	54.93	405014
2015-03-03	55.09	55.34	54.68	54.94	299744
2015-03-04	55.21	55.53	54.80	55.37	307309
2015-03-05	55.35	55.56	54.75	55.23	327698
2015-03-06	54.85	55.29	54.44	54.58	284667
2015-03-09	54.56	55.24	54.31	54.36	219721
2015-03-10	53.82	53.94	52.96	53.19	535892
2015-03-11	53.12	54.25	52.96	54.22	358452
2015-03-12	54.52	54.83	53.70	53.81	248702
2015-03-13	53.60	54.19	53.44	54.10	205182
2015-03-16	54.21	55.52	54.21	55.19	359507
2015-03-17	54.86	55.51	54.53	55.07	387801
2015-03-18	54.92	56.49	54.72	56.16	408447
2015-03-19	55.73	56.07	55.33	55.79	449219
2015-03-20	56.02	56.95	56.02	56.45	738833
2015-03-23	56.72	56.85	56.38	56.61	408339
2015-03-24	56.65	56.82	56.26	56.68	371213
2015-03-25	56.98	57.99	56.74	56.82	409242
2015-03-26	56.99	57.29	56.60	56.76	349211
2015-03-27	56.64	56.96	56.52	56.57	233944
2015-03-30	56.98	58.50	56.87	58.28	389995
2015-03-31	57.87	58.27	57.30	57.48	375201
2015-04-01	57.57	58.28	57.39	57.72	305187
2015-04-02	57.71	58.04	57.30	57.52	247650
2015-04-06	57.48	57.98	57.45	57.54	625910
2015-04-07	57.39	57.78	56.62	56.75	369410
2015-04-08	56.40	56.65	55.76	56.29	512821
2015-04-09	56.95	57.00	56.40	56.76	244229
2015-04-10	56.89	57.34	56.70	56.93	211388
2015-04-13	57.08	57.57	56.99	57.23	232633
2015-04-14	57.28	57.60	57.03	57.12	227427
2015-04-15	57.26	57.76	56.94	56.99	389387
2015-04-16	56.84	57.25	56.50	57.21	282028
2015-04-17	57.19	57.22	56.01	56.15	461420
2015-04-20	56.56	57.49	56.18	57.23	441319
2015-04-21	57.37	57.50	56.27	56.91	440014
2015-04-22	57.16	57.20	56.83	57.10	348264
2015-04-23	57.07	57.52	56.82	57.00	336003
2015-04-24	57.00	57.10	56.37	56.70	415877
2015-04-27	56.84	56.84	55.92	56.15	519566
2015-04-28	56.31	57.02	56.31	56.62	377670
2015-04-29	56.58	56.64	56.18	56.26	408261
2015-04-30	56.09	56.39	55.24	55.50	573531
2015-05-01	55.00	55.51	51.99	52.11	970139
2015-05-04	52.14	53.12	52.12	52.53	543789
2015-05-05	52.73	53.31	51.17	51.19	518114
2015-05-06	51.32	51.57	50.36	50.69	610684
2015-05-07	50.72	50.97	50.19	50.24	589010
2015-05-08	50.62	51.80	50.10	51.47	436211
2015-05-11	51.54	51.68	51.06	51.25	371433
2015-05-12	51.04	51.51	50.68	51.15	346218
2015-05-13	51.27	51.64	50.84	50.87	442800
2015-05-14	51.00	51.81	51.00	51.59	429049
2015-05-15	51.47	51.75	51.37	51.42	369831
2015-05-18	51.31	51.57	51.11	51.38	447024
2015-05-19	51.29	51.36	50.81	50.87	488590
2015-05-20	50.85	50.85	49.97	50.57	352509
2015-05-21	50.70	51.12	50.46	51.09	393243
2015-05-22	50.81	51.18	50.81	51.02	190822
2015-05-26	50.71	50.96	50.25	50.32	354718
2015-05-27	50.32	50.57	49.89	50.30	422345
2015-05-28	50.35	50.70	50.07	50.51	375713
2015-05-29	50.52	50.52	49.77	50.03	335661
2015-06-01	50.08	50.39	49.72	49.79	227014
2015-06-02	50.37	50.55	50.03	50.19	367936
2015-06-03	49.95	50.28	49.82	49.90	343977
2015-06-04	49.77	49.81	48.93	49.13	303582
2015-06-05	49.03	49.86	48.91	49.76	214474
2015-06-08	49.73	50.60	49.66	50.22	524936
2015-06-09	50.47	50.76	49.37	49.40	266381
2015-06-10	49.55	50.08	49.22	49.23	375006
2015-06-11	49.27	49.76	49.27	49.56	308225
2015-06-12	49.48	49.48	48.86	48.99	275138
2015-06-15	48.49	48.98	48.26	48.86	409969
2015-06-16	48.78	49.07	48.59	48.91	303761
2015-06-17	49.09	49.21	48.51	48.55	351385
2015-06-18	48.57	49.79	48.57	49.11	461947
2015-06-19	49.19	49.35	48.77	48.80	511208
2015-06-22	48.85	49.53	48.85	49.27	238077
2015-06-23	49.45	49.84	49.06	49.68	358901
2015-06-24	49.54	49.94	49.41	49.75	461456
2015-06-25	49.86	49.92	48.58	48.74	373327
2015-06-26	48.71	48.97	48.41	48.56	422164
2015-06-29	48.13	48.39	47.95	48.00	381626
2015-06-30	48.27	48.36	47.89	47.95	391603
2015-07-01	48.12	48.23	47.50	47.61	326717
2015-07-02	47.37	47.99	47.13	47.86	355603
2015-07-06	47.39	47.96	47.21	47.51	642894
2015-07-07	47.44	47.77	46.75	47.68	479423
2015-07-08	47.60	48.13	47.39	47.76	553185
2015-07-09	48.23	48.72	47.92	47.92	382757
2015-07-10	48.36	48.41	48.06	48.06	273947
2015-07-13	48.12	48.83	48.12	48.59	247248
2015-07-14	48.71	49.38	48.49	49.29	346795
2015-07-15	49.15	49.42	48.31	48.36	318628
2015-07-16	48.47	49.09	48.34	49.03	432167
2015-07-17	48.92	48.92	48.22	48.46	306196
2015-07-20	48.31	49.22	48.19	48.77	362496
2015-07-21	48.75	49.86	48.75	48.97	331575
2015-07-22	48.86	48.86	47.99	48.08	413309
2015-07-23	48.22	48.63	47.40	47.52	301083
2015-07-24	47.60	48.41	47.20	47.37	324151
2015-07-27	46.89	46.98	46.33	46.38	232076
2015-07-28	46.45	47.58	46.21	47.27	329768
2015-07-29	47.13	47.54	46.61	47.49	374442
2015-07-30	47.48	47.61	46.91	47.22	396353
2015-07-31	37.01	41.87	33.83	40.65	3785298
2015-08-03	40.37	41.18	39.04	40.01	1166322
2015-08-04	39.99	40.94	39.82	40.56	733973
2015-08-05	40.65	41.11	40.03	40.47	906731
2015-08-06	40.20	40.89	39.63	40.56	782919
2015-08-07	40.51	41.07	40.28	40.54	497231
2015-08-10	40.28	41.18	40.28	40.99	614158
2015-08-11	40.63	41.27	40.40	41.17	469139
2015-08-12	41.08	41.75	40.67	41.62	377879
2015-08-13	41.45	41.49	40.74	41.22	399306
2015-08-14	41.33	41.48	40.84	41.05	366484
2015-08-17	40.88	41.37	40.65	41.25	368737
2015-08-18	41.10	41.17	40.22	40.74	399360
2015-08-19	40.74	40.95	40.11	40.35	405784
2015-08-20	40.16	40.48	39.71	39.75	456492
2015-08-21	39.30	39.56	38.61	38.61	531120
2015-08-24	37.25	46.97	37.16	37.25	512974
2015-08-25	37.98	38.54	36.95	37.09	514558
2015-08-26	37.75	37.86	36.91	37.78	444666
2015-08-27	38.26	38.67	37.64	38.25	676303
2015-08-28	38.52	39.01	38.01	38.42	397579
2015-08-31	38.19	39.10	38.01	38.65	710499
2015-09-01	37.66	38.08	36.53	37.15	586276
2015-09-02	37.58	38.21	37.07	37.99	477784
2015-09-03	38.08	39.02	37.17	38.32	273212
2015-09-04	37.97	38.12	37.42	37.53	182983
2015-09-08	37.81	38.14	37.49	37.94	300507
2015-09-09	38.23	39.15	37.63	37.72	440282
2015-09-10	37.82	38.04	37.23	37.80	376652
2015-09-11	37.58	37.58	36.91	37.58	309181
2015-09-14	37.46	37.79	36.57	36.77	393731
2015-09-15	36.96	37.74	36.42	37.54	308287
2015-09-16	37.53	38.30	37.52	38.12	242248
2015-09-17	38.01	38.68	37.86	38.02	233061
2015-09-18	37.45	38.27	36.90	37.15	549581
2015-09-21	37.34	38.18	37.11	37.80	306386
2015-09-22	37.42	37.49	36.83	37.19	325788
2015-09-23	37.29	37.66	36.57	36.72	284943
2015-09-24	36.50	36.77	35.95	36.47	354839
2015-09-25	36.69	37.54	36.13	36.25	346560
2015-09-28	36.01	36.36	34.30	34.44	669779
2015-09-29	34.48	36.13	34.45	35.25	522601
2015-09-30	35.71	36.26	35.31	35.80	436088
2015-10-01	36.02	36.88	35.72	35.96	368171
2015-10-02	35.75	37.09	35.25	37.05	318877
2015-10-05	37.53	38.22	37.42	38.07	441704
2015-10-06	38.12	38.91	38.12	38.24	362074
2015-10-07	38.76	39.74	38.37	39.60	501415
2015-10-08	39.53	40.42	39.26	40.23	313241
2015-10-09	40.43	40.43	39.16	39.50	360565
2015-10-12	39.46	40.16	38.66	38.97	251603
2015-10-13	38.77	39.30	37.80	38.30	194086
2015-10-14	38.20	38.74	37.37	38.46	317491
2015-10-15	38.47	39.18	38.04	39.07	233557
2015-10-16	39.30	39.57	38.95	39.47	220274
2015-10-19	39.09	39.85	38.86	39.06	270939
2015-10-20	38.94	39.34	38.41	38.71	171479
2015-10-21	38.90	38.93	37.64	37.68	276436
2015-10-22	37.96	38.21	37.52	38.15	351860
2015-10-23	38.16	38.94	37.90	38.32	300512
2015-10-26	38.31	38.36	37.68	38.13	309627
2015-10-27	37.88	37.89	37.07	37.56	418463
2015-10-28	37.72	38.98	37.65	38.85	443105
2015-10-29	40.02	47.80	40.02	43.83	2225894
2015-10-30	44.02	45.06	43.72	44.46	600959
2015-11-02	44.45	44.91	43.98	44.63	710547
2015-11-03	44.67	45.98	44.48	45.45	418902
2015-11-04	45.45	45.81	44.35	44.85	337480
2015-11-05	44.85	44.91	44.22	44.62	289392
2015-11-06	44.38	45.30	44.07	45.15	320587
2015-11-09	44.96	45.29	43.84	44.64	288811
2015-11-10	44.57	45.96	44.16	45.63	409094
2015-11-11	45.63	45.87	44.81	45.19	399758
2015-11-12	43.98	45.12	42.98	43.08	356342
2015-11-13	43.01	43.96	42.34	43.07	236556
2015-11-16	43.09	43.94	42.51	43.64	229064
2015-11-17	43.66	44.26	42.99	43.68	194228
2015-11-18	43.96	45.42	43.05	43.97	287172
2015-11-19	43.61	43.74	42.52	42.90	397393
2015-11-20	43.02	43.11	42.66	42.90	354969
2015-11-23	42.76	43.13	42.35	42.90	615780
2015-11-24	43.01	44.63	42.60	44.26	426700
2015-11-25	44.12	44.53	43.53	43.98	189676
2015-11-27	43.82	44.75	43.39	44.00	112561
2015-11-30	44.00	44.54	43.41	43.59	485853
2015-12-01	43.92	43.98	42.90	43.67	390269
2015-12-02	43.41	43.62	42.31	42.64	318375
2015-12-03	42.85	42.86	41.72	42.04	238891
2015-12-04	41.85	42.53	40.78	42.11	256984
2015-12-07	41.58	41.72	40.29	40.64	376459
2015-12-08	40.00	40.91	39.90	40.14	358335
2015-12-09	40.25	41.57	40.07	40.38	465527
2015-12-10	40.56	41.08	39.96	40.65	367921
2015-12-11	40.16	41.21	39.73	39.87	365391
2015-12-14	39.88	39.99	38.96	39.45	379476
2015-12-15	39.77	40.59	39.66	40.05	605348
2015-12-16	40.13	40.49	39.23	39.52	404042
2015-12-17	39.55	39.83	39.15	39.17	480871
2015-12-18	39.21	39.99	38.12	38.38	1383459
2015-12-21	38.63	38.64	37.53	38.21	608471
2015-12-22	38.24	38.58	37.84	38.39	354598
2015-12-23	38.96	40.17	38.90	39.88	341030
2015-12-24	39.85	39.89	39.15	39.16	107046
2015-12-28	38.96	39.25	38.38	38.97	275787
2015-12-29	39.25	39.43	38.31	39.18	172890
2015-12-30	39.00	39.37	38.45	38.60	152603
2015-12-31	38.52	38.99	38.26	38.46	206431
2016-01-04	38.19	38.45	37.55	37.88	320211
2016-01-05	37.81	38.80	37.64	38.74	444570
2016-01-06	38.23	38.24	37.38	37.75	299047
2016-01-07	36.63	37.96	36.62	37.58	582106
2016-01-08	37.96	38.72	37.13	38.10	643911
2016-01-11	38.12	38.85	37.92	38.43	669509
2016-01-12	38.85	39.30	37.45	38.42	559335
2016-01-13	38.51	39.36	36.89	37.70	623571
2016-01-14	37.79	38.75	37.49	38.60	539167
2016-01-15	37.48	38.20	36.92	38.07	407705
2016-01-19	38.34	38.34	37.03	37.54	554279
2016-01-20	36.81	37.11	35.13	36.31	509110
2016-01-21	36.30	37.50	35.99	37.15	503280
2016-01-22	38.00	39.18	37.81	39.11	689981
2016-01-25	38.51	39.50	37.89	37.98	390257
2016-01-26	38.08	38.62	37.87	38.56	491316
2016-01-27	38.45	38.76	37.21	37.56	469246
2016-01-28	38.41	38.73	37.19	37.95	461923
2016-01-29	38.20	39.10	38.00	38.95	521713
2016-02-01	38.62	38.88	37.85	38.51	453504
2016-02-02	37.51	38.15	37.41	37.91	437450
2016-02-03	38.55	38.81	37.01	38.74	511120
2016-02-04	39.00	39.89	38.53	39.32	458920
2016-02-05	38.85	39.39	38.32	38.59	511969
2016-02-08	37.85	38.06	35.93	36.52	811947
2016-02-09	35.86	36.88	35.72	36.32	642346
2016-02-10	36.67	37.41	35.96	36.50	766151
2016-02-11	37.37	43.46	36.51	42.61	1414529
2016-02-12	42.17	44.81	42.04	42.54	1171976
2016-02-16	43.05	43.53	42.87	42.93	746610
2016-02-17	43.27	45.23	42.95	45.05	1011476
2016-02-18	45.45	45.70	44.34	44.64	453498
2016-02-19	44.04	45.08	43.91	44.63	527621
2016-02-22	45.18	46.30	45.18	46.20	523521
2016-02-23	45.93	46.70	44.86	45.71	686118
2016-02-24	45.10	46.42	44.47	46.17	517675
2016-02-25	46.06	46.67	45.71	46.14	503420
2016-02-26	46.63	47.04	45.98	46.33	483712
2016-02-29	46.51	47.13	46.33	46.81	356978
2016-03-01	46.81	46.81	46.81	47.50	608127
2016-03-02	47.17	47.58	46.57	47.50	336114
2016-03-03	47.50	47.50	47.50	48.41	387222
2016-03-04	48.41	48.41	48.41	48.32	486830
2016-03-07	48.06	48.48	47.47	48.48	514606
2016-03-08	47.91	48.41	45.39	46.16	867929
2016-03-09	46.16	46.16	46.16	46.96	482012
2016-03-10	46.76	46.92	45.53	46.92	419486
2016-03-11	47.26	47.97	46.14	46.94	493273
2016-03-14	46.59	47.28	46.27	47.12	314360
2016-03-15	47.12	47.12	47.12	48.24	489059
2016-03-16	48.31	49.20	48.07	48.93	570451
2016-03-17	49.04	49.31	48.43	48.49	506539
2016-03-18	48.29	49.06	47.69	48.11	1025030
2016-03-21	47.83	48.33	47.62	47.88	273373
2016-03-22	47.65	48.65	47.57	48.43	459680
2016-03-23	48.30	48.50	47.16	47.17	399425
2016-03-24	47.17	47.17	47.17	47.89	410854
2016-03-28	48.18	48.30	47.22	47.63	629646
2016-03-29	47.51	48.62	47.17	48.18	582047
2016-03-30	48.40	49.00	48.06	48.59	289604
2016-03-31	48.63	49.50	48.48	48.58	293757
2016-04-01	47.99	48.69	47.52	48.38	359485
2016-04-04	48.48	48.95	48.07	48.20	321312
2016-04-05	48.20	48.20	48.20	47.56	342479
2016-04-06	47.70	48.62	47.37	48.50	335306
2016-04-07	48.15	48.47	47.69	48.26	370661
2016-04-08	48.94	49.16	47.92	48.10	307469
2016-04-11	48.35	49.48	46.71	46.74	658188
2016-04-12	47.09	48.99	46.98	48.82	586377
2016-04-13	49.03	49.30	48.19	49.26	456414
2016-04-14	49.37	49.48	48.87	49.04	302467
2016-04-15	48.75	49.24	48.49	49.05	422653
2016-04-18	48.33	49.65	48.26	49.48	175854
2016-04-19	49.61	50.17	49.11	49.94	388588
2016-04-20	49.67	50.95	49.59	50.79	273478
2016-04-21	50.89	51.01	49.85	50.14	554795
2016-04-22	50.25	50.44	49.66	50.02	429591
2016-04-25	49.75	49.75	48.46	48.60	641858
2016-04-26	48.96	48.96	47.95	48.43	754925
2016-04-27	48.66	49.74	48.01	49.51	811861
2016-04-28	50.00	50.00	47.30	47.52	593404
2016-04-29	46.88	46.88	45.34	46.73	708674
2016-05-02	46.60	47.08	46.00	46.97	558485
2016-05-03	46.45	47.13	46.04	46.69	484287
2016-05-04	46.60	47.20	46.28	46.76	564718
2016-05-05	47.48	47.62	46.21	46.39	422437
2016-05-06	46.06	46.64	46.06	46.42	396279
2016-05-09	46.47	46.47	45.63	45.97	196438
2016-05-10	46.25	46.44	45.22	45.95	660222
2016-05-11	45.82	46.39	45.13	45.22	503025
2016-05-12	45.60	45.92	45.06	45.40	340900
2016-05-13	45.18	45.63	44.44	44.67	367939
2016-05-16	45.00	45.63	44.88	45.36	260849
2016-05-17	45.24	45.63	44.20	44.31	333514
2016-05-18	44.15	44.89	43.87	43.99	283888
2016-05-19	43.66	43.90	43.05	43.71	484471
2016-05-20	43.84	45.05	43.61	44.87	447543
2016-05-23	44.55	45.12	44.50	44.89	413919
2016-05-24	45.04	46.12	45.04	46.00	582587
2016-05-25	46.17	46.39	45.90	46.08	406326
2016-05-26	46.20	46.33	45.89	46.23	464243
2016-05-27	46.03	46.39	45.76	46.29	245740
2016-05-31	46.48	46.52	45.84	45.97	258879
2016-06-01	45.84	46.51	45.60	46.44	312662
2016-06-02	46.14	46.25	45.61	45.99	324165
2016-06-03	46.21	46.41	45.53	45.83	250109
2016-06-06	46.03	46.87	45.71	46.75	276911
2016-06-07	46.80	46.96	46.48	46.69	309216
2016-06-08	46.74	46.77	45.44	45.52	444661
2016-06-09	45.03	45.40	44.51	44.75	472335
2016-06-10	44.32	44.75	44.08	44.18	284569
2016-06-13	43.88	44.18	43.30	43.32	247822
2016-06-14	42.95	43.66	42.95	43.48	410498
2016-06-15	43.63	44.11	43.37	43.83	325040
2016-06-16	43.42	44.10	43.14	44.00	362628
2016-06-17	44.52	44.81	44.12	44.69	833114
2016-06-20	45.12	45.56	44.68	44.70	356674
2016-06-21	44.64	45.03	44.28	44.70	385430
2016-06-22	44.81	45.33	44.71	44.95	249219
2016-06-23	46.95	47.29	46.42	47.23	465440
2016-06-24	45.45	46.80	45.45	46.14	808207
2016-06-27	45.52	46.07	44.89	45.17	508219
2016-06-28	45.85	46.26	45.33	45.75	375408
2016-06-29	46.31	46.76	46.17	46.43	371554
2016-06-30	46.68	47.51	46.34	47.49	436696
2016-07-01	47.97	48.19	47.31	47.63	319437
2016-07-05	48.63	49.38	46.79	47.34	437216
2016-07-06	47.18	47.38	46.01	46.31	667641
2016-07-07	47.05	47.43	46.20	46.49	297554
2016-07-08	46.93	47.66	46.75	47.61	247678
2016-07-11	47.73	48.05	47.17	47.75	296280
2016-07-12	48.11	49.00	48.00	48.05	445923
2016-07-13	48.19	48.47	47.54	47.62	251575
2016-07-14	47.73	48.51	46.98	48.37	254988
2016-07-15	48.57	48.57	47.58	47.74	257737
2016-07-18	47.79	48.28	47.56	48.18	337779
2016-07-19	48.22	48.51	47.32	47.73	578479
2016-07-20	47.89	48.23	47.59	48.13	380115
2016-07-21	48.19	48.50	47.81	47.89	286724
2016-07-22	47.92	48.27	47.58	48.20	197614
2016-07-25	48.11	48.11	46.83	47.18	377883
2016-07-26	46.99	47.78	46.83	47.70	370569
2016-07-27	47.85	48.22	47.50	47.67	360614
2016-07-28	47.26	48.09	45.25	45.94	996377
2016-07-29	45.59	47.65	45.52	47.60	767172
2016-08-01	47.35	47.35	44.86	45.04	696229
2016-08-02	45.00	45.53	44.86	45.41	493410
2016-08-03	45.47	46.12	45.08	46.08	491268
2016-08-04	45.89	46.18	45.77	45.89	368276
2016-08-05	45.86	46.17	45.36	46.01	330871
2016-08-08	45.96	46.53	45.92	46.16	253868
2016-08-09	46.11	46.16	45.54	45.71	322323
2016-08-10	45.71	45.73	45.21	45.40	229832
2016-08-11	45.83	45.83	45.06	45.58	245496
2016-08-12	45.75	45.76	45.13	45.37	265521
2016-08-15	45.57	45.72	45.25	45.43	292200
2016-08-16	45.04	45.35	44.63	44.68	367110
2016-08-17	44.69	45.10	44.48	45.05	268875
2016-08-18	45.37	45.81	44.93	45.64	184187
2016-08-19	45.74	45.74	45.09	45.25	252997
2016-08-22	44.88	44.99	44.50	44.89	158736
2016-08-23	44.85	45.28	44.85	45.11	201476
2016-08-24	44.76	45.30	44.74	45.25	214174
2016-08-25	44.49	45.29	44.33	44.94	265453
2016-08-26	45.07	45.26	44.38	44.71	188166
2016-08-29	44.94	45.33	44.68	45.26	187821
2016-08-30	45.32	45.42	44.87	44.96	173556
2016-08-31	44.88	45.02	44.45	44.58	240542
2016-09-01	44.82	44.82	44.22	44.40	277721
2016-09-02	44.75	45.23	44.75	45.15	196124
2016-09-06	45.15	45.79	45.00	45.43	200027
2016-09-07	45.36	46.55	45.32	46.17	584249
2016-09-08	46.18	46.83	46.09	46.43	238350
2016-09-09	46.06	46.27	45.20	45.21	224988
2016-09-12	44.87	45.54	44.45	45.26	243605
2016-09-13	45.40	45.98	44.59	44.67	292743
2016-09-14	44.50	45.19	44.35	44.55	266277
2016-09-15	44.48	45.59	44.48	45.47	254565
2016-09-16	44.95	45.19	44.41	44.76	474829
2016-09-19	44.96	45.26	44.64	44.95	213868
2016-09-20	45.20	45.28	44.14	44.12	324506
2016-09-21	44.49	45.93	44.48	45.90	324461
2016-09-22	46.33	47.19	46.33	46.96	396105
2016-09-23	46.87	47.25	46.49	46.55	232848
2016-09-26	46.55	46.72	46.18	46.21	294666
2016-09-27	45.56	45.94	45.03	45.77	280863
2016-09-28	46.01	46.76	45.52	46.72	549640
2016-09-29	46.75	47.05	45.97	46.30	257750
2016-09-30	46.62	46.62	46.23	46.26	557767
2016-10-03	46.15	46.54	45.58	45.87	327125
2016-10-04	45.96	46.68	45.96	46.31	270496
2016-10-05	46.76	46.93	46.08	46.35	532628
2016-10-06	46.46	46.97	46.25	46.70	232083
2016-10-07	46.62	46.80	46.05	46.14	160182
2016-10-10	46.37	47.07	46.37	46.73	122530
2016-10-11	46.90	46.90	46.09	46.39	194354
2016-10-12	46.27	46.87	45.66	45.90	177285
2016-10-13	45.48	45.92	45.34	45.69	134076
2016-10-14	45.83	46.01	45.25	45.81	201210
2016-10-17	45.78	45.99	45.53	45.80	167687
2016-10-18	46.39	46.39	45.70	45.98	131374
2016-10-19	46.17	46.28	45.89	45.95	160101
2016-10-20	45.90	46.20	45.48	46.03	165737
2016-10-21	45.71	46.66	45.59	46.61	172920
2016-10-24	47.30	47.30	46.19	46.55	208023
2016-10-25	46.45	46.80	46.00	46.11	163545
2016-10-26	45.95	46.60	45.84	46.59	397640
2016-10-27	46.90	46.90	45.89	46.32	354886
2016-10-28	46.32	46.32	38.79	40.03	2436503
2016-10-31	40.09	40.37	39.51	40.25	804012
2016-11-01	40.35	40.57	39.74	40.09	702313
2016-11-02	39.82	40.01	39.13	39.56	476306
2016-11-03	39.56	39.85	39.18	39.61	453895
2016-11-04	40.61	41.18	40.30	40.58	711664
2016-11-07	40.76	41.37	40.33	40.54	602724
2016-11-08	40.25	41.35	40.25	40.95	392590
2016-11-09	40.56	41.96	40.56	41.72	521095
2016-11-10	42.20	42.72	41.85	41.91	644797
2016-11-11	41.74	42.13	41.34	41.96	367156
2016-11-14	41.99	43.20	41.99	43.15	324976
2016-11-15	43.43	43.65	42.24	43.30	444828
2016-11-16	43.36	43.62	43.05	43.18	288068
2016-11-17	43.61	44.28	43.39	44.20	383717
2016-11-18	43.96	44.18	43.53	43.58	274038
2016-11-21	44.00	44.16	43.75	44.12	319321
2016-11-22	44.13	44.45	43.87	44.22	403893
2016-11-23	43.94	44.49	43.82	44.49	303349
2016-11-25	44.49	44.58	44.21	44.55	110249
2016-11-28	44.68	44.85	43.80	43.84	307115
2016-11-29	43.57	44.35	43.29	43.94	506923
2016-11-30	44.87	45.37	43.89	44.46	478388
2016-12-01	44.99	45.27	44.30	44.38	450342
2016-12-02	43.84	44.27	43.56	43.59	298737
2016-12-05	43.86	44.57	43.76	44.51	467236
2016-12-06	44.56	44.56	43.81	44.06	595015
2016-12-07	44.12	45.22	44.12	45.21	567366
2016-12-08	45.20	46.18	45.07	46.09	734345
2016-12-09	46.32	46.32	45.33	45.56	904760
2016-12-12	46.05	46.46	45.64	46.12	345916
2016-12-13	46.31	46.81	45.88	46.69	439588
2016-12-14	46.45	46.45	44.70	44.83	496533
2016-12-15	44.69	45.90	44.69	45.32	382611
2016-12-16	45.60	46.04	45.43	45.91	587993
2016-12-19	46.04	46.16	45.51	45.83	455011
2016-12-20	45.80	46.21	45.72	46.11	297232
2016-12-21	46.20	46.48	45.80	45.83	273802
2016-12-22	45.90	46.05	45.49	46.01	378073
2016-12-23	45.91	46.22	45.71	46.00	203123
2016-12-27	46.03	46.51	45.97	46.24	230456
2016-12-28	46.20	46.28	45.63	45.77	263445
2016-12-29	45.74	46.10	45.52	45.88	266704
2016-12-30	45.79	46.35	45.75	45.91	273470
2017-01-03	46.27	46.62	45.58	46.26	435499
2017-01-04	46.23	46.99	46.05	46.79	344706
2017-01-05	46.81	47.38	46.50	47.25	481295
2017-01-06	47.26	47.49	45.90	45.92	427172
2017-01-09	45.60	46.06	45.36	45.48	385257
2017-01-10	45.33	45.74	44.38	44.48	560778
2017-01-11	44.63	45.04	44.37	44.74	340632
2017-01-12	44.64	44.84	44.10	44.34	459069
2017-01-13	44.55	44.96	44.37	44.43	258096
2017-01-17	44.63	44.79	44.16	44.38	347486
2017-01-18	44.17	44.35	43.77	44.17	307270
2017-01-19	44.11	44.39	43.53	43.86	252123
2017-01-20	44.22	44.58	44.10	44.40	216708
2017-01-23	44.13	44.33	43.64	43.85	281544
2017-01-24	44.10	44.78	43.82	44.56	244472
2017-01-25	44.52	45.23	44.52	45.15	161397
2017-01-26	45.31	45.40	44.78	44.94	180363
2017-01-27	44.87	45.22	44.24	44.39	202484
2017-01-30	44.22	44.69	43.36	44.43	318026
2017-01-31	44.43	44.55	43.75	44.48	287614
2017-02-01	44.85	44.96	44.30	44.66	340643
2017-02-02	44.51	45.08	44.35	44.85	476296
2017-02-03	45.16	45.37	44.64	45.31	258016
2017-02-06	45.38	45.66	44.96	45.03	237283
2017-02-07	44.95	45.22	44.27	44.51	301475
2017-02-08	44.22	44.94	44.02	44.87	238771
2017-02-09	45.17	46.18	45.17	46.17	265315
2017-02-10	46.37	46.37	45.50	45.79	250252
2017-02-13	45.97	46.12	45.55	45.72	293463
2017-02-14	45.55	45.68	44.98	45.36	389733
2017-02-15	42.76	42.99	37.58	38.72	3106105
2017-02-16	38.76	39.02	38.20	38.74	1090400
2017-02-17	38.74	38.97	38.14	38.32	733535
2017-02-21	38.54	38.57	37.96	38.09	757442
2017-02-22	37.90	38.06	36.78	37.21	974312
2017-02-23	37.65	38.12	37.05	37.13	1064755
2017-02-24	37.17	37.17	36.27	36.48	1599098
2017-02-27	36.60	36.74	35.80	36.38	1164434
2017-02-28	36.42	36.77	36.07	36.17	986297
2017-03-01	36.54	36.57	36.24	36.26	751896
2017-03-02	36.24	36.53	36.09	36.42	577691
2017-03-03	36.53	36.53	36.11	36.31	543960
2017-03-06	36.07	36.31	35.97	36.22	720912
2017-03-07	36.24	36.32	35.91	36.06	693445
2017-03-08	35.99	36.24	35.91	36.07	1189912
2017-03-09	36.13	36.30	35.67	36.06	1115322
2017-03-10	36.14	36.74	36.00	36.50	737083
2017-03-13	36.59	36.81	36.32	36.60	468886
2017-03-14	36.45	36.83	35.73	36.53	773424
2017-03-15	36.62	37.22	36.25	37.06	672292
2017-03-16	37.17	37.50	36.74	36.81	586629
2017-03-17	36.89	37.08	36.74	36.98	694857
2017-03-20	36.82	37.02	36.62	36.71	465491
2017-03-21	36.85	36.94	35.80	35.84	1108088
2017-03-22	35.74	35.76	35.20	35.61	679501
2017-03-23	35.54	35.78	35.14	35.15	972501
2017-03-24	35.29	35.46	34.95	35.14	1099652
2017-03-27	34.90	35.27	34.79	35.26	681973
2017-03-28	35.30	36.14	35.13	36.06	623881
2017-03-29	36.04	36.53	36.00	36.41	784768
2017-03-30	36.38	36.59	35.93	35.97	552710
2017-03-31	35.91	36.35	35.71	36.25	732346
2017-04-03	36.20	36.37	35.94	36.14	514829
2017-04-04	36.15	36.46	35.98	36.45	827703
2017-04-05	36.69	36.88	35.87	35.98	1119768
2017-04-06	36.03	36.03	35.52	35.73	717841
2017-04-07	35.82	35.88	35.31	35.50	551374
2017-04-10	35.64	36.46	35.40	36.30	502727
2017-04-11	36.19	36.35	35.87	36.28	520758
2017-04-12	36.12	36.42	35.89	35.97	399882
2017-04-13	35.84	36.19	35.33	35.38	531782
2017-04-17	35.51	35.63	35.15	35.53	471065
2017-04-18	35.34	36.00	35.34	35.88	531917
2017-04-19	36.06	36.17	35.68	35.77	442255
2017-04-20	35.81	36.19	35.62	36.05	658054
2017-04-21	36.31	36.75	35.99	36.54	629345
2017-04-24	36.70	36.78	36.47	36.65	433242
2017-04-25	36.73	37.28	36.58	37.14	503420
2017-04-26	37.11	37.50	36.87	37.10	440429
2017-04-27	37.03	37.03	36.37	36.79	569585
2017-04-28	38.00	38.09	36.79	36.83	654062
2017-05-01	36.98	37.58	36.65	37.41	616164
2017-05-02	37.38	37.53	36.88	36.92	559441
2017-05-03	36.92	37.15	36.70	36.99	490215
2017-05-04	36.53	36.95	36.33	36.94	597333
2017-05-05	37.08	37.82	36.85	37.80	640971
2017-05-08	37.78	38.00	37.47	37.77	695540
2017-05-09	37.71	37.97	37.51	37.77	576448
2017-05-10	37.83	38.60	37.82	38.41	642704
2017-05-11	38.44	38.62	37.98	38.16	866315
2017-05-12	37.99	38.19	37.42	37.51	428052
2017-05-15	37.61	38.22	37.61	38.08	373684
2017-05-16	38.28	38.30	37.91	38.01	411033
2017-05-17	37.83	38.18	37.46	37.46	330959
2017-05-18	37.31	37.64	37.15	37.16	514809
2017-05-19	37.15	37.41	36.89	37.26	816931
2017-05-22	37.27	37.86	37.19	37.49	542028
2017-05-23	37.53	37.53	36.92	36.95	456092
2017-05-24	36.83	37.12	36.21	36.24	2049278
2017-05-25	36.35	36.77	36.19	36.21	436530
2017-05-26	36.10	36.26	35.79	35.93	548265
2017-05-30	35.87	35.96	35.47	35.47	360575
2017-05-31	35.39	35.44	34.64	35.34	587206
2017-06-01	35.55	35.93	35.34	35.85	499356
2017-06-02	35.86	35.89	35.38	35.39	443568
2017-06-05	35.22	35.59	35.07	35.42	446742
2017-06-06	35.35	35.90	35.17	35.80	621636
2017-06-07	35.70	35.81	35.25	35.38	377959
2017-06-08	35.24	35.91	35.24	35.57	497530
2017-06-09	35.60	36.38	35.48	36.22	541339
2017-06-12	36.27	36.92	36.25	36.38	493757
2017-06-13	36.48	36.63	36.16	36.48	361421
2017-06-14	36.47	36.47	35.63	36.04	434060
2017-06-15	35.85	36.19	35.33	35.63	443150
2017-06-16	35.83	36.30	35.36	36.07	1060020
2017-06-19	36.14	36.43	35.93	36.05	440419
2017-06-20	35.70	35.99	35.29	35.43	277861
2017-06-21	35.45	36.25	35.02	35.37	697352
2017-06-22	35.48	36.03	35.48	35.82	476782
2017-06-23	35.74	36.75	35.74	36.68	1135221
2017-06-26	36.75	37.36	36.55	36.93	493775
2017-06-27	37.03	37.80	36.81	37.13	508995
2017-06-28	37.28	38.05	37.22	37.76	405084
2017-06-29	37.84	38.48	37.75	38.35	634582
2017-06-30	38.60	38.67	38.11	38.45	573424
2017-07-03	38.71	39.44	38.68	39.16	238530
2017-07-05	39.02	39.02	37.95	38.13	425340
2017-07-06	38.22	38.57	37.79	37.89	611125
2017-07-07	37.85	38.18	37.51	38.14	283081
2017-07-10	38.12	38.35	37.89	38.18	266324
2017-07-11	38.30	38.50	37.89	38.22	334011
2017-07-12	38.56	39.18	38.31	38.56	368901
2017-07-13	38.57	38.71	38.27	38.69	160034
2017-07-14	38.76	39.10	38.67	38.97	256506
2017-07-17	38.99	39.27	38.76	38.91	161528
2017-07-18	38.94	38.96	38.53	38.88	307359
2017-07-19	38.89	39.58	38.85	39.51	749743
2017-07-20	39.73	39.77	39.11	39.41	379527
2017-07-21	39.49	39.49	38.74	38.96	205705
2017-07-24	39.07	39.33	38.78	39.07	228906
2017-07-25	39.30	40.16	39.30	39.81	442735
2017-07-26	39.84	40.04	39.51	39.61	323011
2017-07-27	39.71	39.71	39.19	39.54	390313
2017-07-28	36.46	37.48	34.25	34.32	1807768
2017-07-31	34.26	34.48	32.28	32.34	1154602
2017-08-01	32.40	33.45	32.29	33.37	1032596
2017-08-02	33.18	34.17	33.18	33.80	831024
2017-08-03	33.94	34.00	33.62	33.72	535210
2017-08-04	33.79	34.16	33.77	34.05	426994
2017-08-07	33.96	34.62	33.72	34.33	440832
2017-08-08	34.23	35.05	34.07	34.49	472214
2017-08-09	34.47	34.47	33.98	34.08	350711
2017-08-10	34.03	34.36	33.36	33.39	308961
2017-08-11	33.13	33.99	32.83	33.64	444589
2017-08-14	33.86	34.29	33.72	33.79	334995
2017-08-15	33.73	33.76	33.09	33.36	417115
2017-08-16	33.41	33.54	33.12	33.19	239167
2017-08-17	33.13	33.47	32.67	32.71	366186
2017-08-18	32.70	33.13	32.66	32.91	242319
2017-08-21	32.88	32.98	32.70	32.87	217624
2017-08-22	32.98	33.37	32.90	33.26	277655
2017-08-23	33.05	33.63	33.05	33.34	387693
2017-08-24	33.45	34.08	33.35	33.84	292765
2017-08-25	33.95	34.56	33.81	34.43	398723
2017-08-28	34.46	34.69	34.01	34.23	327002
2017-08-29	34.12	34.27	33.87	34.22	298017
2017-08-30	34.27	34.32	33.96	34.22	277395
2017-08-31	34.50	34.55	34.09	34.54	344527
2017-09-01	34.62	34.95	34.58	34.83	225668
2017-09-05	34.85	34.85	34.25	34.36	317734
2017-09-06	34.49	35.01	34.39	34.73	215889
2017-09-07	34.73	34.82	34.22	34.69	269914
2017-09-08	34.60	34.82	34.41	34.61	317104
2017-09-11	34.78	35.52	34.59	35.44	336566
2017-09-12	35.61	36.35	35.40	35.86	296015
2017-09-13	36.02	36.25	35.88	35.91	356557
2017-09-14	35.96	36.03	35.42	35.54	293881
2017-09-15	35.56	36.14	35.35	35.99	989406
2017-09-18	35.99	36.35	35.90	36.30	271799
2017-09-19	36.35	36.67	36.13	36.13	334259
2017-09-20	36.16	36.78	36.16	36.54	519304
2017-09-21	36.63	36.75	36.50	36.60	336492
2017-09-22	36.66	37.00	36.53	36.62	464125
2017-09-25	36.73	37.01	36.61	36.74	355630
2017-09-26	35.26	35.38	33.13	33.20	841548
2017-09-27	33.24	33.31	32.61	33.10	592361
2017-09-28	32.98	33.66	32.81	33.61	441720
2017-09-29	33.62	33.95	33.55	33.91	359040
2017-10-02	33.85	35.29	33.85	35.29	564530
2017-10-03	35.29	35.78	35.09	35.68	356796
2017-10-04	35.71	36.52	35.71	35.81	278376
2017-10-05	36.12	36.64	36.12	36.55	536027
2017-10-06	36.39	36.46	35.75	35.77	445140
2017-10-09	35.77	36.17	35.69	35.85	4087551
2017-10-10	36.01	36.13	35.57	35.64	327328
2017-10-11	35.82	36.04	35.57	35.92	585093
2017-10-12	35.78	36.03	35.42	35.54	292850
2017-10-13	35.81	35.94	35.56	35.67	270508
2017-10-16	35.72	36.06	35.17	35.26	423353
2017-10-17	35.46	35.56	35.03	35.18	307768
2017-10-18	35.18	35.56	35.11	35.45	261970
2017-10-19	35.34	35.70	35.05	35.59	391339
2017-10-20	35.77	36.28	35.71	35.90	321074
2017-10-23	35.90	36.12	35.36	35.48	399570
2017-10-24	35.36	35.93	35.36	35.64	370107
2017-10-25	35.71	35.95	35.09	35.90	357287
2017-10-26	35.76	36.18	35.59	35.90	487042
2017-10-27	34.75	34.75	29.63	30.47	1948876
2017-10-30	30.05	30.34	29.07	29.45	1346915
2017-10-31	29.38	29.50	27.61	27.80	2116784
2017-11-01	28.05	28.68	27.69	28.57	1188847
2017-11-02	28.64	29.24	28.58	29.01	755042
2017-11-03	28.82	29.12	28.16	28.41	1047381
2017-11-06	28.42	28.79	28.21	28.71	552365
2017-11-07	28.76	29.12	27.66	27.82	669683
2017-11-08	27.74	27.93	26.80	27.18	812416
2017-11-09	26.89	27.40	26.68	27.10	609474
2017-11-10	27.11	27.38	26.59	26.81	531502
2017-11-13	26.76	26.83	26.05	26.75	1207836
2017-11-14	26.66	27.27	26.46	26.59	533263
2017-11-15	26.23	26.57	25.80	26.45	567485
2017-11-16	26.47	26.77	26.23	26.74	308139
2017-11-17	26.74	27.00	26.59	26.92	298196
2017-11-20	26.98	27.24	26.80	27.19	718189
2017-11-21	27.32	27.55	27.09	27.40	484058
2017-11-22	27.49	27.95	27.36	27.65	341954
2017-11-24	27.85	27.85	27.53	27.66	100003
2017-11-27	27.65	27.93	27.24	27.26	396658
2017-11-28	27.28	27.48	27.04	27.17	611317
2017-11-29	27.20	27.84	27.13	27.66	718241
2017-11-30	27.80	28.66	27.75	28.07	532476
2017-12-01	28.08	28.29	27.57	28.04	311514
2017-12-04	28.24	28.94	28.24	28.29	349758
2017-12-05	28.27	28.31	27.78	27.83	363639
2017-12-06	27.69	27.73	27.18	27.21	334048
2017-12-07	27.09	27.40	26.98	27.36	531496
2017-12-08	27.53	27.66	27.08	27.19	500882
2017-12-11	27.26	27.99	27.07	27.69	610748
2017-12-12	27.75	27.90	27.21	27.50	672254
2017-12-13	27.57	27.95	27.37	27.35	578345
2017-12-14	27.33	27.83	27.18	27.21	503700
2017-12-15	27.28	28.05	27.28	27.82	1393016
2017-12-18	27.80	28.30	27.76	27.95	491127
2017-12-19	28.18	28.18	27.76	27.79	424657
2017-12-20	27.99	28.08	27.71	27.95	398875
2017-12-21	28.02	28.53	27.95	28.25	413890
2017-12-22	28.25	28.37	28.09	28.31	239870
2017-12-26	28.33	28.60	28.27	28.39	256517
2017-12-27	28.43	28.46	28.13	28.45	352600
2017-12-28	28.41	28.81	28.17	28.61	699310
2017-12-29	28.63	28.63	28.13	28.14	362954
2018-01-02	28.26	28.75	28.26	28.54	494576
2018-01-03	28.69	29.43	28.63	29.11	510385
2018-01-04	29.03	29.10	28.50	28.72	470795
2018-01-05	28.78	28.78	28.09	28.10	481858
2018-01-08	28.09	28.27	27.82	28.18	596877
2018-01-09	28.31	28.41	27.95	28.17	425595
2018-01-10	28.20	28.63	28.10	28.38	327974
2018-01-11	28.44	28.94	28.35	28.88	362604
2018-01-12	28.93	29.12	28.74	28.98	278648
2018-01-16	29.07	29.10	28.45	28.50	281260
2018-01-17	28.64	28.73	28.18	28.39	476549
2018-01-18	28.39	28.45	27.97	28.29	388744
2018-01-19	28.35	28.35	27.93	28.11	447232
2018-01-22	28.08	28.70	27.96	28.66	296165
2018-01-23	28.62	28.77	28.06	28.42	335631
2018-01-24	28.42	28.57	27.80	27.86	704209
2018-01-25	28.02	28.02	27.39	27.48	424858
2018-01-26	27.50	27.68	27.27	27.64	352937
2018-01-29	27.59	28.02	27.55	27.71	541398
2018-01-30	27.53	27.89	27.46	27.46	598522
2018-01-31	27.59	28.05	27.40	27.89	643220
2018-02-01	27.96	28.26	27.64	28.22	437261
2018-02-02	28.00	28.20	26.58	26.95	537951
2018-02-05	26.50	27.09	25.82	26.02	692609
2018-02-06	25.55	26.08	25.27	25.93	731599
2018-02-07	25.82	26.27	25.34	25.34	493139
2018-02-08	25.34	25.53	24.37	24.38	542400
2018-02-09	24.61	24.83	23.86	24.65	482368
2018-02-12	24.83	25.07	24.51	24.92	795609
2018-02-13	24.75	25.13	24.60	25.05	537147
2018-02-14	24.94	26.07	24.66	26.00	498331
2018-02-15	26.04	26.35	25.79	26.30	438091
2018-02-16	26.21	26.54	26.15	26.31	401393
2018-02-20	26.28	26.43	25.88	26.02	325844
2018-02-21	25.99	26.20	25.71	25.72	541844
2018-02-22	25.77	25.89	25.05	25.11	1019203
2018-02-23	23.66	24.31	20.64	21.64	2021805
2018-02-26	21.66	23.86	21.66	23.35	1605818
2018-02-27	23.36	24.26	22.99	23.08	1022787
2018-02-28	23.12	23.37	22.84	22.85	729881
2018-03-01	22.85	23.24	22.35	22.58	957313
2018-03-02	22.45	23.00	22.30	22.93	771124
2018-03-05	22.88	23.42	22.86	23.23	671076
2018-03-06	23.32	23.76	23.05	23.43	566861
2018-03-07	23.25	23.90	23.25	23.50	591853
2018-03-08	23.59	23.75	23.23	23.62	543204
2018-03-09	23.80	24.05	23.39	23.59	995105
2018-03-12	23.54	23.78	23.18	23.57	945744
2018-03-13	23.67	24.01	23.47	23.61	1308865
2018-03-14	23.75	24.12	23.70	23.81	679786
2018-03-15	23.94	24.14	23.49	23.93	432309
2018-03-16	24.01	24.57	24.01	24.49	1040325
2018-03-19	24.36	24.54	23.60	23.94	554313
2018-03-20	24.03	24.20	23.78	24.15	442619
2018-03-21	24.23	24.70	24.02	24.23	412879
2018-03-22	24.03	24.16	23.57	23.66	466983
2018-03-23	23.72	24.02	23.03	23.05	621637
2018-03-26	23.37	23.90	22.78	23.86	612352
2018-03-27	23.98	24.16	23.60	23.74	338900
2018-03-28	23.64	23.89	23.39	23.51	848521
2018-03-29	23.68	24.61	23.68	24.55	761200
2018-04-02	24.49	24.52	23.59	24.21	509167
2018-04-03	24.35	24.49	23.81	24.38	822852
2018-04-04	24.10	24.45	24.00	24.41	933276
2018-04-05	24.56	25.26	24.54	25.18	696046
2018-04-06	25.01	25.27	24.12	24.53	425740
2018-04-09	24.71	24.90	24.47	24.51	582231
2018-04-10	24.83	25.16	24.61	24.94	528221
2018-04-11	24.81	25.30	24.78	25.29	603423
2018-04-12	25.43	25.80	25.17	25.66	375206
2018-04-13	25.70	26.04	25.58	25.91	468350
2018-04-16	26.00	26.57	25.80	26.46	392444
2018-04-17	26.56	26.79	26.23	26.73	396928
2018-04-18	26.82	27.54	26.81	27.30	511549
2018-04-19	27.17	27.63	27.01	27.40	697587
2018-04-20	27.33	27.62	26.90	27.44	484207
2018-04-23	27.44	27.54	27.04	27.51	327488
2018-04-24	27.57	27.96	26.83	27.06	672188
2018-04-25	26.96	27.58	26.75	27.25	995232
2018-04-26	27.42	28.01	27.21	27.91	760624
2018-04-27	27.18	27.18	21.61	21.97	3104304
2018-04-30	21.97	21.99	20.62	21.47	2208990
2018-05-01	21.43	22.07	20.60	21.75	1680129
2018-05-02	21.75	22.77	21.73	22.42	1523203
2018-05-03	22.27	22.95	22.20	22.30	1238918
2018-05-04	22.15	22.41	21.86	22.32	766343
2018-05-07	22.44	23.12	22.35	22.63	1003037
2018-05-08	22.29	22.82	22.29	22.63	893610
2018-05-09	22.85	23.06	22.38	22.69	810050
2018-05-10	22.74	23.08	22.69	22.81	464895
2018-05-11	22.79	22.96	22.53	22.64	552755
2018-05-14	22.75	23.49	22.74	22.94	781500
2018-05-15	22.91	23.20	22.51	22.74	1107510
2018-05-16	22.63	22.77	22.04	22.38	942538
2018-05-17	22.41	22.68	22.15	22.35	936762
2018-05-18	22.37	22.37	21.89	22.06	505958
2018-05-21	22.15	22.61	21.91	22.05	683830
2018-05-22	22.12	22.22	21.71	21.78	571465
2018-05-23	21.70	21.86	21.10	21.23	597670
2018-05-24	21.13	21.26	20.66	20.85	847585
2018-05-25	21.20	21.28	20.65	20.97	1028617
2018-05-29	20.92	21.20	20.67	21.13	943276
2018-05-30	21.06	21.69	21.05	21.56	735125
2018-05-31	21.55	21.71	20.82	20.88	881096
2018-06-01	21.03	21.50	20.76	21.32	782642
2018-06-04	21.41	21.75	21.38	21.46	807641
2018-06-05	21.67	22.06	21.25	21.74	923470
2018-06-06	21.82	22.10	21.77	21.86	708637
2018-06-07	21.87	22.01	21.65	21.94	641210
2018-06-08	21.90	22.06	21.29	21.80	1452200
2018-06-11	21.79	22.25	21.76	22.03	928487
2018-06-12	22.10	22.53	21.95	22.36	725540
2018-06-13	22.40	22.48	21.99	22.18	653106
2018-06-14	22.28	22.47	22.04	22.35	592836
2018-06-15	22.31	23.00	22.19	22.77	2433835
2018-06-18	22.76	23.34	22.76	23.22	677933
2018-06-19	23.03	23.32	22.63	22.99	1253427
2018-06-20	23.03	23.20	22.70	22.85	1008802
2018-06-21	22.87	22.95	22.24	22.36	1782017
2018-06-22	22.81	23.05	22.22	22.63	7039746
2018-06-25	22.61	22.61	21.26	21.43	1038988
2018-06-26	21.33	21.40	20.74	21.08	1647294
2018-06-27	21.10	21.15	20.43	20.47	1217452
2018-06-28	20.46	20.50	19.82	20.18	1685284
2018-06-29	20.19	20.65	20.18	20.41	977979
2018-07-02	20.19	20.26	19.79	20.22	895469
2018-07-03	20.38	20.65	19.99	20.10	371974
2018-07-05	20.26	20.55	19.98	20.15	945912
2018-07-06	20.09	20.62	20.09	20.50	727915
2018-07-09	20.58	21.31	20.50	21.30	916703
2018-07-10	21.40	21.58	21.23	21.39	880295
2018-07-11	21.21	21.45	21.01	21.25	980282
2018-07-12	21.34	21.42	20.93	21.33	628537
2018-07-13	21.40	21.69	21.29	21.42	516750
2018-07-16	21.29	21.39	20.78	20.87	651407
2018-07-17	20.87	20.94	20.69	20.83	581206
2018-07-18	20.83	21.27	20.65	21.17	661598
2018-07-19	21.17	21.78	21.17	21.58	1204534
2018-07-20	21.54	21.63	21.23	21.50	646714
2018-07-23	21.56	21.60	21.30	21.44	440391
2018-07-24	21.61	21.85	21.40	21.65	1232336
2018-07-25	21.73	21.92	21.55	21.90	793096
2018-07-26	21.92	22.52	21.81	22.36	1207740
2018-07-27	23.50	28.05	23.34	27.05	4296536
2018-07-30	27.15	27.75	26.64	27.44	1407008
2018-07-31	27.31	28.64	27.19	27.83	1567008
2018-08-01	27.79	28.50	27.64	28.06	1278028
2018-08-02	27.83	28.39	27.58	28.26	715263
2018-08-03	28.18	28.48	27.42	27.49	892824
2018-08-06	27.52	27.71	27.20	27.70	781638
2018-08-07	27.77	28.09	27.17	27.23	555353
2018-08-08	27.09	27.14	26.63	26.86	501484
2018-08-09	26.85	27.06	26.32	26.38	456779
2018-08-10	26.20	26.59	26.01	26.47	651787
2018-08-13	26.43	26.60	26.08	26.12	495585
2018-08-14	26.31	26.52	26.10	26.24	474511
2018-08-15	26.10	26.27	25.16	25.52	564353
2018-08-16	25.62	26.00	25.62	25.82	364530
2018-08-17	25.77	25.98	25.51	25.80	469198
2018-08-20	25.79	26.18	25.76	26.14	396873
2018-08-21	26.31	27.06	26.31	26.93	447154
2018-08-22	26.88	27.45	26.83	27.17	492474
2018-08-23	27.04	27.49	26.87	27.41	422076
2018-08-24	27.45	28.03	27.45	27.98	488513
2018-08-27	28.14	28.54	28.14	28.44	424711
2018-08-28	28.39	28.56	27.76	28.21	589677
2018-08-29	28.23	28.90	28.08	28.78	920180
2018-08-30	28.75	29.12	28.57	28.81	678884
2018-08-31	28.65	28.68	27.87	28.03	377652
2018-09-04	27.97	28.08	27.55	27.75	281314
2018-09-05	27.60	27.74	27.30	27.65	381271
2018-09-06	27.53	27.74	27.11	27.13	429813
2018-09-07	27.00	27.39	26.58	26.89	324454
2018-09-10	27.00	27.36	26.99	27.27	339699
2018-09-11	27.18	27.44	26.82	27.23	382708
2018-09-12	27.38	27.91	27.38	27.83	308655
2018-09-13	27.76	27.92	27.34	27.54	342069
2018-09-14	27.52	27.95	27.35	27.77	299619
2018-09-17	27.78	27.90	27.38	27.41	262741
2018-09-18	27.47	27.76	27.47	27.64	280346
2018-09-19	27.60	28.03	27.51	27.85	320361
2018-09-20	27.90	27.93	27.59	27.88	310911
2018-09-21	27.89	28.53	27.89	28.43	1447581
2018-09-24	28.55	28.93	28.15	28.63	600223
2018-09-25	28.82	28.89	28.39	28.76	364345
2018-09-26	28.68	29.13	28.04	28.53	548279
2018-09-27	28.67	28.68	28.37	28.56	265775
2018-09-28	28.44	28.45	27.59	27.68	450115
2018-10-01	27.81	28.39	27.51	27.93	483778
2018-10-02	27.98	28.11	27.70	27.90	427509
2018-10-03	28.01	29.07	27.86	28.63	354691
2018-10-04	28.52	29.14	28.32	28.86	420116
2018-10-05	28.83	28.88	27.91	27.99	282341
2018-10-08	27.86	27.86	27.27	27.83	260284
2018-10-09	27.87	28.19	27.59	27.99	458863
2018-10-10	27.94	28.20	26.98	27.07	487094
2018-10-11	26.88	27.09	26.18	26.43	591435
2018-10-12	26.86	26.86	25.97	26.71	536427
2018-10-15	26.64	26.85	26.18	26.56	344580
2018-10-16	26.72	27.67	26.42	27.62	344175
2018-10-17	27.54	28.31	27.44	28.11	397902
2018-10-18	27.94	28.13	27.47	27.81	283103
2018-10-19	27.74	28.22	27.49	27.78	600666
2018-10-22	27.95	28.15	27.40	27.57	519375
2018-10-23	27.17	27.86	26.72	27.42	460935
2018-10-24	27.25	27.63	26.35	26.38	667338
2018-10-25	26.60	27.02	26.37	26.87	426893
2018-10-26	26.82	29.43	26.82	28.79	987361
2018-10-29	29.30	31.42	29.22	31.04	970726
2018-10-30	31.00	32.02	30.69	31.74	585431
2018-10-31	32.29	33.17	31.94	32.00	773050
2018-11-01	32.29	32.45	30.25	30.39	857803
2018-11-02	30.57	30.75	29.98	30.37	690714
2018-11-05	30.59	31.00	30.15	30.34	386349
2018-11-06	30.36	30.66	30.21	30.62	334278
2018-11-07	30.95	31.44	30.81	30.99	443377
2018-11-08	30.83	30.94	30.00	30.19	300541
2018-11-09	30.02	30.17	29.11	29.42	469535
2018-11-12	29.67	30.02	28.78	28.80	354688
2018-11-13	28.83	28.83	27.54	27.87	511573
2018-11-14	28.29	28.47	27.27	27.84	650936
2018-11-15	27.71	28.07	27.28	28.00	401566
2018-11-16	28.00	28.20	27.56	27.75	347731
2018-11-19	27.50	27.97	27.09	27.37	460533
2018-11-20	27.07	27.09	25.86	25.91	441681
2018-11-21	25.82	26.65	25.82	26.20	346374
2018-11-23	25.64	25.99	25.30	25.31	163766
2018-11-26	25.60	26.09	25.52	25.88	418289
2018-11-27	25.75	25.87	25.36	25.53	296285
2018-11-28	25.74	26.34	25.23	26.30	377006
2018-11-29	26.30	26.68	26.16	26.33	321501
2018-11-30	26.22	26.29	25.39	25.79	819179
2018-12-03	26.10	26.71	25.56	26.22	554160
2018-12-04	26.26	26.55	24.78	24.83	400504
2018-12-06	24.49	24.49	23.76	24.28	463273
2018-12-07	24.64	25.08	23.88	23.98	379603
2018-12-10	23.68	23.83	22.69	22.89	527114
2018-12-11	23.28	23.46	22.43	22.67	383836
2018-12-12	23.10	23.61	22.92	23.15	556341
2018-12-13	23.10	23.45	22.64	23.03	511096
2018-12-14	22.80	23.18	22.35	22.38	463496
2018-12-17	22.23	22.90	21.92	22.14	522185
2018-12-18	22.27	22.45	21.83	21.93	430832
2018-12-19	22.02	22.61	21.41	21.56	445088
2018-12-20	21.51	21.98	21.30	21.52	546686
2018-12-21	21.43	21.92	20.51	20.60	1829578
2018-12-24	20.37	20.54	19.84	19.87	296182
2018-12-26	20.10	21.20	19.81	21.16	680118
2018-12-27	20.67	20.86	20.18	20.76	528832
2018-12-28	20.81	21.07	20.49	20.78	573263
2018-12-31	21.00	21.42	20.78	21.41	491358
2019-01-02	21.06	21.53	20.71	21.28	516308
2019-01-03	21.44	21.72	20.97	21.27	488705
2019-01-04	21.62	22.46	21.55	22.30	464715
2019-01-07	22.27	23.06	21.97	22.87	450822
2019-01-08	23.17	23.74	22.98	23.74	732464
2019-01-09	23.74	24.20	23.69	24.06	513848
2019-01-10	23.90	24.53	23.69	24.50	490006
2019-01-11	24.19	24.53	24.10	24.28	380912
2019-01-14	24.02	24.31	23.74	23.77	357757
2019-01-15	23.97	24.01	23.57	23.64	299291
2019-01-16	23.61	23.93	23.36	23.49	495853
2019-01-17	23.31	24.15	23.21	23.92	577099
2019-01-18	24.09	24.56	23.99	24.30	400369
2019-01-22	24.03	24.17	23.73	23.97	314032
2019-01-23	24.07	24.30	23.52	23.63	310251
2019-01-24	23.67	24.19	23.50	23.93	223182
2019-01-25	24.16	24.56	24.03	24.37	387277
2019-01-28	24.13	24.50	23.91	24.21	246505
2019-01-29	24.32	24.58	24.07	24.45	264512
2019-01-30	24.62	25.13	24.24	25.10	372866
2019-01-31	25.12	25.39	24.64	24.89	379470
2019-02-01	24.95	24.98	24.29	24.43	446414
2019-02-04	24.30	24.88	24.16	24.87	384557
2019-02-05	24.99	25.26	24.76	25.17	281192
2019-02-06	25.15	25.51	25.10	25.40	271745
2019-02-07	25.31	25.37	24.81	24.92	361700
2019-02-08	24.63	24.94	23.90	23.99	498152
2019-02-11	23.99	24.50	23.71	24.47	333170
2019-02-12	24.73	25.03	24.28	24.39	379252
2019-02-13	24.58	25.02	24.46	25.01	338429
2019-02-14	24.83	25.36	24.83	25.09	359273
2019-02-15	25.37	25.77	25.16	25.74	398456
2019-02-19	25.56	26.24	25.12	26.18	386071
2019-02-20	26.21	26.65	26.14	26.16	503209
2019-02-21	26.28	26.70	25.97	26.23	453128
2019-02-22	27.56	28.91	27.01	27.85	1111582
2019-02-25	27.75	28.35	27.75	28.02	618861
2019-02-26	27.96	28.27	27.63	27.68	450554
2019-02-27	27.88	28.25	27.61	28.13	480479
2019-02-28	28.16	28.31	27.53	27.69	491870
2019-03-01	27.93	28.32	27.86	28.23	326986
2019-03-04	28.29	28.62	27.88	28.32	330529
2019-03-05	28.32	28.69	28.29	28.41	263757
2019-03-06	28.34	28.45	27.48	27.52	493550
2019-03-07	28.31	28.83	28.00	28.19	414936
2019-03-08	27.82	28.48	27.64	28.32	367571
2019-03-11	28.48	29.31	28.26	29.30	585707
2019-03-12	29.30	29.92	29.22	29.87	458421
2019-03-13	30.00	30.13	29.59	29.65	319005
2019-03-14	29.65	29.96	29.51	29.77	235540
2019-03-15	30.03	30.24	29.60	29.68	1126259
2019-03-18	29.69	30.13	29.54	30.10	289622
2019-03-19	30.21	30.47	29.32	29.46	406890
2019-03-20	29.40	30.31	29.26	30.01	371126
2019-03-21	29.95	30.96	29.95	30.58	641862
2019-03-22	30.09	30.23	28.91	28.92	448653
2019-03-25	28.80	29.10	28.49	28.91	366960
2019-03-26	29.21	29.48	28.92	29.24	258530
2019-03-27	29.22	29.30	28.76	29.12	247994
2019-03-28	29.06	29.61	29.06	29.44	380606
2019-03-29	29.68	29.68	28.79	28.89	501702
2019-04-01	29.24	29.24	28.73	29.00	1216705
2019-04-02	29.09	29.26	28.90	29.20	309247
2019-04-03	29.48	29.65	29.04	29.20	571043
2019-04-04	29.26	29.95	29.26	29.93	594153
2019-04-05	30.02	30.95	29.98	30.89	510679
2019-04-08	30.86	31.30	30.67	31.28	366575
2019-04-09	31.08	31.19	30.45	30.48	404871
2019-04-10	30.72	31.28	30.49	31.10	336638
2019-04-11	31.10	31.58	31.10	31.57	337325
2019-04-12	31.99	32.05	31.50	31.68	455419
2019-04-15	31.62	31.89	30.88	30.96	255223
2019-04-16	31.06	31.24	30.88	31.23	361452
2019-04-17	31.41	31.43	30.93	31.00	283028
2019-04-18	30.98	30.98	30.34	30.74	367504
2019-04-22	30.96	31.63	30.89	31.61	375873
2019-04-23	31.69	31.82	31.12	31.38	494761
2019-04-24	31.33	31.33	30.80	31.04	360475
2019-04-25	31.00	31.48	30.82	31.05	607472
2019-04-26	31.80	32.33	31.25	31.62	1798768
2019-04-29	31.68	31.77	30.45	30.63	1072087
2019-04-30	30.66	31.00	30.35	30.85	986084
2019-05-01	30.93	31.05	30.33	30.35	481658
2019-05-02	30.16	30.64	29.85	30.03	428412
2019-05-03	30.36	30.71	30.21	30.62	340110
2019-05-06	30.16	30.64	30.06	30.50	329276
2019-05-07	30.03	30.18	29.82	30.13	320251
2019-05-08	30.21	30.23	29.50	29.51	545951
2019-05-09	29.36	29.68	28.83	29.64	841913
2019-05-10	29.67	29.81	29.06	29.56	591324
2019-05-13	29.06	29.21	28.47	28.82	404373
2019-05-14	29.05	29.83	28.90	29.76	366580
2019-05-15	29.47	30.31	29.40	30.22	397043
2019-05-16	30.32	31.37	30.32	31.25	678575
2019-05-17	31.09	31.48	30.49	30.49	629996
2019-05-20	30.09	30.66	29.98	30.34	377816
2019-05-21	30.48	30.92	30.45	30.69	585118
2019-05-22	30.34	30.69	30.17	30.28	329023
2019-05-23	29.68	29.81	29.21	29.53	621063
2019-05-24	29.80	30.13	29.73	30.07	389706
2019-05-28	30.13	30.36	29.14	29.15	614884
2019-05-29	29.14	29.95	28.89	29.92	823440
2019-05-30	29.94	30.29	29.82	30.01	406668
2019-05-31	29.45	29.67	29.03	29.14	480268
2019-06-03	29.23	30.27	29.23	30.19	546381
2019-06-04	30.33	31.52	30.30	31.49	571147
2019-06-05	31.37	32.20	31.18	32.14	744760
2019-06-06	32.12	32.66	31.93	32.35	607175
2019-06-07	32.54	33.14	32.43	32.61	497577
2019-06-10	32.79	33.55	32.79	33.09	376090
2019-06-11	33.44	33.73	33.15	33.17	471520
2019-06-12	33.00	33.32	32.92	33.17	432872
2019-06-13	33.70	33.82	33.15	33.36	627280
2019-06-14	33.31	33.81	33.17	33.57	578045
2019-06-17	33.56	34.20	33.56	34.15	562105
2019-06-18	34.32	34.35	33.48	33.66	609030
2019-06-19	33.75	35.41	33.72	35.25	1106111
2019-06-20	35.78	35.78	34.33	34.39	654007
2019-06-21	34.36	34.61	33.87	33.91	1130354
2019-06-24	33.91	34.17	33.70	33.70	812031
2019-06-25	33.67	34.28	33.64	34.12	578660
2019-06-26	34.45	34.90	34.31	34.66	480108
2019-06-27	34.66	35.12	34.18	35.11	522614
2019-06-28	35.23	35.98	35.02	35.96	938472
2019-07-01	36.64	36.83	36.23	36.28	600889
2019-07-02	36.41	36.71	35.92	36.01	782411
2019-07-03	36.26	36.26	35.80	35.99	206754
2019-07-05	35.73	36.15	35.60	36.07	266959
2019-07-08	36.07	36.24	35.75	35.86	350531
2019-07-09	35.95	36.10	35.67	35.87	263894
2019-07-10	36.13	36.24	35.48	35.66	303928
2019-07-11	35.68	35.87	35.22	35.33	434184
2019-07-12	35.33	36.07	35.19	35.97	440828
2019-07-15	36.01	36.27	35.60	35.95	328216
2019-07-16	35.92	36.50	35.83	36.41	626243
2019-07-17	36.47	36.72	36.01	36.03	509685
2019-07-18	35.84	36.07	35.67	35.82	413101
2019-07-19	35.71	36.03	35.58	35.92	446978
2019-07-22	36.07	36.82	35.93	36.57	318344
2019-07-23	36.68	36.99	36.14	36.86	452929
2019-07-24	36.67	36.73	36.02	36.34	613850
2019-07-25	36.32	36.55	35.77	35.90	523224
2019-07-26	37.00	39.81	35.79	39.64	1923028
2019-07-29	39.75	39.80	37.09	38.28	816000
2019-07-30	38.08	39.26	37.91	39.24	575378
2019-07-31	39.32	39.92	38.78	39.04	599773
2019-08-01	38.82	39.87	38.01	38.23	645977
2019-08-02	37.77	38.20	36.76	37.33	458129
2019-08-05	36.60	36.95	36.15	36.62	471437
2019-08-06	36.74	37.22	36.26	37.17	436794
2019-08-07	36.51	37.27	36.20	36.92	429978
2019-08-08	37.10	38.35	37.10	38.32	490960
2019-08-09	38.15	38.22	37.34	37.66	515946
2019-08-12	37.31	37.71	37.03	37.09	260210
2019-08-13	36.88	38.17	36.80	37.94	323868
2019-08-14	37.22	37.43	36.47	36.99	400326
2019-08-15	36.99	37.01	35.81	36.23	369520
2019-08-16	36.48	37.73	36.46	37.60	343049
2019-08-19	38.13	38.56	38.07	38.14	469692
2019-08-20	38.10	39.28	38.00	39.15	436335
2019-08-21	39.43	39.62	39.15	39.46	296415
2019-08-22	40.00	41.25	39.19	39.24	529228
2019-08-23	39.21	40.58	38.24	38.32	575810
2019-08-26	38.89	38.96	37.62	37.94	388824
2019-08-27	38.13	38.29	37.28	37.59	448492
2019-08-28	37.45	38.46	37.20	38.26	342414
2019-08-29	38.56	38.83	38.09	38.35	376171
2019-08-30	38.61	38.84	37.89	38.40	338192
2019-09-03	38.02	38.17	36.83	37.11	378414
2019-09-04	37.83	38.26	37.45	38.17	412103
2019-09-05	38.74	40.01	38.70	39.55	323621
2019-09-06	39.65	39.77	39.19	39.31	308348
2019-09-09	39.73	40.72	39.35	40.65	613547
2019-09-10	40.65	41.34	40.28	40.45	368528
2019-09-11	40.64	41.14	40.39	41.14	515241
2019-09-12	40.90	41.03	40.00	40.62	432072
2019-09-13	40.86	41.03	39.38	39.83	461435
2019-09-16	40.83	42.14	40.45	40.77	703111
2019-09-17	40.50	41.17	39.75	40.88	384024
2019-09-18	40.83	41.13	39.72	40.18	426513
2019-09-19	40.43	40.63	40.08	40.13	332547
2019-09-20	40.20	40.32	39.27	39.65	1476347
2019-09-23	39.38	40.26	39.31	39.82	325341
2019-09-24	39.68	39.94	38.94	39.28	365467
2019-09-25	39.34	40.85	39.18	40.44	399178
2019-09-26	40.23	40.53	39.70	40.24	344969
2019-09-27	40.22	40.52	39.04	39.08	408384
2019-09-30	39.12	40.19	39.12	39.94	367861
2019-10-01	40.33	40.79	38.86	38.89	332405
2019-10-02	38.49	38.91	38.00	38.59	393558
2019-10-03	38.41	39.01	38.22	38.75	246382
2019-10-04	38.85	39.78	38.85	39.76	211085
2019-10-07	39.35	39.61	38.57	38.84	352491
2019-10-08	38.37	39.00	38.34	38.46	258564
2019-10-09	38.95	39.17	38.47	38.89	299517
2019-10-10	39.08	39.70	38.99	39.12	314320
2019-10-11	39.65	39.87	38.83	38.99	896334
2019-10-14	38.55	38.94	38.13	38.58	615026
2019-10-15	38.86	39.55	38.77	39.01	624767
2019-10-16	38.90	39.03	38.18	38.34	453491
2019-10-17	38.70	40.00	38.65	39.62	568435
2019-10-18	39.40	40.34	39.40	40.17	365975
2019-10-21	40.69	41.12	40.29	40.46	296829
2019-10-22	40.51	40.80	39.75	39.82	227587
2019-10-23	39.78	39.79	39.09	39.47	338137
2019-10-24	39.65	40.48	39.42	40.37	281239
2019-10-25	40.27	41.03	40.27	40.44	232906
2019-10-28	40.64	40.99	39.84	39.90	362716
2019-10-29	39.86	40.35	39.45	39.87	350813
2019-10-30	39.82	39.82	38.46	38.63	423383
2019-10-31	42.00	42.76	40.79	41.77	744448
2019-11-01	41.92	43.84	41.61	43.70	565326
2019-11-04	44.00	44.33	41.71	42.19	564413
2019-11-05	42.55	43.47	42.17	42.93	381489
2019-11-06	42.61	43.10	42.43	42.66	340005
2019-11-07	43.07	43.45	42.69	43.05	341950
2019-11-08	43.00	43.49	42.82	43.06	236169
2019-11-11	42.53	43.40	42.45	43.19	216131
2019-11-12	43.57	43.73	42.10	42.65	367095
2019-11-13	42.30	43.79	42.21	43.12	374646
2019-11-14	43.10	43.55	42.78	43.44	284936
2019-11-15	44.08	44.17	42.84	43.01	282543
2019-11-18	42.85	43.58	42.64	43.13	266066
2019-11-19	43.23	44.28	43.18	43.68	423658
2019-11-20	43.53	44.20	43.10	43.53	364878
2019-11-21	43.74	43.87	42.95	43.68	275146
2019-11-22	43.98	44.13	42.43	43.10	335075
2019-11-25	43.26	44.08	43.00	43.24	328903
2019-11-26	43.33	44.11	43.06	43.24	414208
2019-11-27	43.39	43.70	42.90	43.50	226175
2019-11-29	43.27	43.38	42.38	42.40	136213
2019-12-02	42.68	43.11	42.48	42.88	298621
2019-12-03	42.51	42.57	42.06	42.32	286244
2019-12-04	42.65	43.10	42.30	42.48	311450
2019-12-05	42.75	43.37	42.64	43.21	356308
2019-12-06	43.62	44.05	43.44	43.59	325717
2019-12-09	43.32	43.93	43.24	43.48	294272
2019-12-10	43.42	43.68	42.85	43.17	286845
2019-12-11	43.28	43.28	42.46	43.11	282883
2019-12-12	43.23	44.05	42.76	43.04	402846
2019-12-13	43.00	43.30	42.26	42.48	341441
2019-12-16	42.59	43.70	42.34	43.28	384895
2019-12-17	43.49	43.56	42.88	43.44	366727
2019-12-18	43.43	43.89	43.05	43.39	421520
2019-12-19	43.45	43.45	42.89	43.14	322590
2019-12-20	43.30	43.92	43.05	43.30	957336
2019-12-23	43.27	44.37	43.03	43.88	333148
2019-12-24	44.00	44.02	43.52	43.79	86542
2019-12-26	43.83	44.22	43.82	43.99	253912
2019-12-27	44.16	44.16	43.28	43.34	207918
2019-12-30	43.34	43.84	43.34	43.45	187996
2019-12-31	43.41	44.01	43.41	43.42	251109
2020-01-02	43.82	43.98	42.98	43.19	258620
2020-01-03	42.66	43.07	42.54	42.71	281369
2020-01-06	42.44	42.66	41.94	42.12	321175
2020-01-07	41.77	42.05	41.45	41.73	277423
2020-01-08	41.80	41.93	41.34	41.62	325793
2020-01-09	41.60	42.77	41.46	42.51	481775
2020-01-10	42.56	42.87	42.17	42.66	279432
2020-01-13	42.62	42.80	41.81	42.61	306738
2020-01-14	42.44	42.44	41.44	42.33	365418
2020-01-15	42.09	42.28	40.70	41.10	384432
2020-01-16	41.41	42.33	41.22	42.00	547933
2020-01-17	42.23	42.27	41.27	41.28	258215
2020-01-21	40.98	41.12	40.38	40.59	227621
2020-01-22	40.67	41.19	40.63	40.88	224786
2020-01-23	40.55	41.05	40.06	40.50	399953
2020-01-24	40.42	40.48	39.57	40.06	286335
2020-01-27	39.12	39.93	38.97	39.35	281473
2020-01-28	39.70	40.65	39.39	40.52	298146
2020-01-29	40.46	40.84	40.04	40.47	219627
2020-01-30	39.94	40.55	39.76	40.51	225133
2020-01-31	40.18	40.18	39.01	39.12	335678
2020-02-03	39.32	39.86	38.58	38.94	386144
2020-02-04	39.58	39.70	39.02	39.07	290389
2020-02-05	39.71	39.97	39.42	39.77	271873
2020-02-06	39.80	39.80	38.54	38.77	302873
2020-02-07	38.66	39.36	38.40	39.35	219842
2020-02-10	39.07	39.69	39.06	39.20	212322
2020-02-11	39.60	39.60	38.30	38.48	404169
2020-02-12	39.05	39.23	38.55	38.63	426948
2020-02-13	38.50	39.00	38.44	38.65	425433
2020-02-14	38.66	38.93	38.44	38.77	347199
2020-02-18	38.64	39.17	38.57	38.90	481200
2020-02-19	38.97	39.35	38.32	38.36	470381
2020-02-20	38.06	38.65	37.78	37.78	375863
2020-02-21	37.66	37.66	36.13	36.28	542782
2020-02-24	35.16	35.56	33.92	33.94	511960
2020-02-25	33.87	33.93	32.12	32.24	554099
2020-02-26	32.43	32.69	30.91	31.00	642595
2020-02-27	30.02	30.70	28.93	29.54	966587
2020-02-28	28.42	29.91	27.10	28.28	1084991
2020-03-02	28.55	29.33	27.07	29.32	664243
2020-03-03	29.30	29.99	27.50	27.81	530632
2020-03-04	28.30	29.93	28.12	29.83	723958
2020-03-05	28.83	29.18	27.58	27.92	813515
2020-03-06	26.92	28.20	26.75	27.63	947085
2020-03-09	24.21	26.55	22.26	22.68	1617996
2020-03-10	23.80	24.07	20.49	23.54	1507270
2020-03-11	22.54	23.79	21.69	22.74	1035529
2020-03-12	20.80	24.16	20.58	22.00	1847527
2020-03-13	23.49	23.56	20.70	23.39	1650740
2020-03-16	21.00	24.27	20.82	22.67	1314376
2020-03-17	23.41	28.57	23.28	26.97	1650311
2020-03-18	25.01	29.90	24.06	24.58	1404089
2020-03-19	25.01	27.68	24.23	26.66	1150892
2020-03-20	26.66	27.71	24.97	26.53	1441397
2020-03-23	26.81	27.07	21.57	21.98	597106
2020-03-24	22.98	24.54	21.79	24.35	617697
2020-03-25	24.20	25.28	22.55	23.09	622791
2020-03-26	23.18	26.22	22.43	25.75	717601
2020-03-27	24.76	25.46	22.16	22.44	501984
2020-03-30	22.38	23.98	21.96	23.65	553911
2020-03-31	24.00	25.67	23.59	25.18	655983
2020-04-01	24.26	24.64	21.99	22.34	716435
2020-04-02	22.41	24.55	21.82	22.45	691224
2020-04-03	22.39	22.87	21.58	22.58	606377
2020-04-06	23.74	24.85	23.08	24.61	459277
2020-04-07	25.42	26.04	22.79	22.98	721051
2020-04-08	23.35	24.90	22.34	24.40	654713
2020-04-09	25.43	26.50	24.68	25.84	579245
2020-04-13	25.84	26.46	25.10	25.60	296133
2020-04-14	26.00	26.83	25.67	26.48	598037
2020-04-15	25.08	26.02	23.79	23.82	474390
2020-04-16	23.85	24.17	22.46	23.64	557799
2020-04-17	23.97	25.07	23.97	24.86	574045
2020-04-20	23.72	24.18	23.05	23.39	513768
2020-04-21	22.69	23.22	22.52	22.63	579595
2020-04-22	23.54	23.54	20.83	21.01	625594
2020-04-23	21.14	23.31	21.10	22.91	486274
2020-04-24	23.11	23.38	21.99	22.33	652693
2020-04-27	22.56	23.52	22.23	23.26	387940
2020-04-28	24.15	24.42	23.60	23.82	432296
2020-04-29	25.00	25.70	24.15	25.61	698924
2020-04-30	25.07	26.12	24.32	25.00	995253
2020-05-01	25.25	26.33	22.79	23.50	742287
2020-05-04	22.91	24.35	22.90	24.06	595396
2020-05-05	24.08	25.25	23.40	23.42	515442
2020-05-06	23.21	23.61	21.29	21.50	518117
2020-05-07	22.13	22.77	21.73	22.71	481397
2020-05-08	23.22	24.31	23.22	24.26	476925
2020-05-11	24.01	24.01	22.97	23.20	513893
2020-05-12	23.31	23.67	22.32	22.34	675664
2020-05-13	22.03	22.28	21.11	21.22	536108
2020-05-14	20.71	21.42	20.04	21.35	466847
2020-05-15	21.34	21.58	20.84	21.07	293078
2020-05-18	22.15	24.64	22.13	24.28	566538
2020-05-19	24.14	25.00	23.72	23.80	531665
2020-05-20	24.57	25.10	24.01	24.34	361048
2020-05-21	24.12	24.61	23.94	24.39	552952
2020-05-22	24.63	24.86	23.50	23.79	190642
2020-05-26	24.99	26.23	24.82	25.86	433013
2020-05-27	26.52	27.36	25.95	27.27	510847
2020-05-28	27.79	27.79	25.41	25.58	739386
2020-05-29	25.30	25.69	24.47	25.48	522097
2020-06-01	25.46	26.02	25.14	25.34	437834
2020-06-02	25.66	26.34	25.36	26.00	321632
2020-06-03	26.65	27.71	26.48	27.10	396919
2020-06-04	26.62	27.69	26.33	27.65	414802
2020-06-05	29.28	30.81	29.18	30.28	545053
2020-06-08	30.94	31.26	29.63	30.91	714060
2020-06-09	29.99	30.48	28.86	29.12	530940
2020-06-10	28.85	29.26	28.16	28.30	756955
2020-06-11	26.49	26.84	23.66	23.67	632915
2020-06-12	24.83	25.72	24.06	25.11	597820
2020-06-15	23.98	25.55	23.51	25.35	523761
2020-06-16	26.73	27.13	25.72	26.51	492303
2020-06-17	26.38	26.38	25.08	25.36	441059
2020-06-18	24.89	26.00	24.82	25.48	380650
2020-06-19	25.89	26.62	25.61	26.43	1225918
2020-06-22	25.96	26.10	25.03	25.76	526708
2020-06-23	26.37	26.37	25.63	25.95	564395
2020-06-24	25.48	25.48	23.83	23.83	578673
2020-06-25	23.62	24.51	23.33	24.46	422492
2020-06-26	24.07	24.07	23.12	23.70	1034783
2020-06-29	24.16	25.65	23.98	25.34	493685
2020-06-30	25.01	25.87	24.76	25.76	552197
2020-07-01	25.87	26.18	24.19	24.20	379093
2020-07-02	24.90	25.22	23.89	24.01	400035
2020-07-06	24.69	25.04	24.00	24.44	276424
2020-07-07	23.99	24.11	23.23	23.27	417558
2020-07-08	23.00	23.40	22.51	23.07	385439
2020-07-09	22.99	22.99	21.52	21.80	450930
2020-07-10	21.79	23.10	21.51	23.03	412768
2020-07-13	23.32	23.66	22.76	23.00	300752
2020-07-14	22.92	23.43	22.65	23.39	357638
2020-07-15	24.25	24.55	23.76	24.40	471630
2020-07-16	24.25	24.40	23.71	24.15	314586
2020-07-17	24.16	24.82	23.94	24.01	233910
2020-07-20	23.82	23.97	23.23	23.26	190652
2020-07-21	23.59	24.79	23.59	24.35	285514
2020-07-22	23.87	23.99	23.49	23.78	431416
2020-07-23	23.56	24.07	23.40	23.83	499087
2020-07-24	23.63	24.23	23.34	23.41	282835
2020-07-27	23.24	24.37	22.87	24.09	393683
2020-07-28	23.78	24.23	23.24	23.28	201170
2020-07-29	23.44	23.94	23.32	23.92	249205
2020-07-30	23.31	23.31	22.41	22.88	282880
2020-07-31	25.58	25.58	23.33	23.53	619079
2020-08-03	24.06	25.15	23.77	24.85	587469
2020-08-04	24.58	24.84	23.88	24.01	359885
2020-08-05	24.47	24.51	23.87	24.23	376228
2020-08-06	24.08	24.49	24.08	24.18	318144
2020-08-07	24.07	24.68	23.94	24.63	346617
2020-08-10	24.92	25.57	24.78	25.33	379737
2020-08-11	26.02	26.79	25.77	25.86	403535
2020-08-12	26.53	26.54	25.63	26.16	352855
2020-08-13	26.00	26.44	25.90	25.99	485754
2020-08-14	25.95	26.48	25.90	26.36	353842
2020-08-17	26.44	26.68	26.00	26.63	574620
2020-08-18	26.62	26.90	26.44	26.65	765729
2020-08-19	26.50	26.98	26.41	26.60	577824
2020-08-20	26.05	26.53	25.99	26.38	462751
2020-08-21	26.11	26.36	25.47	26.34	606113
2020-08-24	26.59	27.58	26.25	27.58	334590
2020-08-25	27.76	27.99	26.99	27.38	337832
2020-08-26	27.25	27.36	26.78	26.92	408969
2020-08-27	27.03	27.42	26.77	27.11	267379
2020-08-28	27.33	27.47	26.92	27.33	389950
2020-08-31	27.23	27.28	26.38	26.40	961594
2020-09-01	26.25	27.67	26.10	27.25	490129
2020-09-02	27.07	27.09	26.33	26.64	405002
2020-09-03	26.80	27.22	25.47	25.57	421048
2020-09-04	26.02	26.25	25.03	25.17	405611
2020-09-08	24.79	24.97	24.04	24.30	505419
2020-09-09	24.44	24.69	23.93	24.42	406689
2020-09-10	24.52	24.71	23.82	23.85	440035
2020-09-11	23.95	24.19	23.17	23.49	321707
2020-09-14	23.57	24.54	23.57	24.28	566754
2020-09-15	24.47	24.80	24.16	24.46	341170
2020-09-16	24.72	25.81	24.43	25.25	495248
2020-09-17	24.67	25.82	24.49	25.44	462060
2020-09-18	25.58	26.19	25.24	25.41	1521871
2020-09-21	24.63	24.68	22.73	22.99	590584
2020-09-22	22.99	23.38	22.18	22.44	498022
2020-09-23	22.40	22.84	21.56	21.52	485556
2020-09-24	21.53	22.00	21.12	21.49	497790
2020-09-25	21.21	21.62	21.09	21.24	547554
2020-09-28	21.58	22.23	21.58	21.94	422666
2020-09-29	21.82	21.82	21.05	21.34	284508
2020-09-30	21.58	21.93	20.94	21.19	324995
2020-10-01	21.14	21.43	20.86	21.27	459507
2020-10-02	20.79	22.16	20.75	22.03	421305
2020-10-05	22.48	23.08	22.48	22.92	324037
2020-10-06	23.29	23.47	22.47	22.52	495539
2020-10-07	22.72	23.03	22.67	22.80	327495
2020-10-08	23.18	23.40	22.88	23.36	283322
2020-10-09	23.71	23.71	23.11	23.40	274977
2020-10-12	23.31	23.53	22.98	23.34	249782
2020-10-13	22.98	23.27	22.59	22.75	277951
2020-10-14	22.77	23.59	22.77	22.95	210721
2020-10-15	22.52	23.44	22.48	23.39	272786
2020-10-16	23.20	23.47	22.62	22.68	212629
2020-10-19	22.85	23.10	22.33	22.41	311585
2020-10-20	22.53	22.86	22.00	22.46	399901
2020-10-21	22.42	22.87	22.42	22.57	244225
2020-10-22	22.64	23.47	22.58	23.39	299792
2020-10-23	23.62	23.81	23.06	23.39	290224
2020-10-26	22.95	22.95	21.72	22.20	294066
2020-10-27	22.07	22.23	21.00	21.01	224190
2020-10-28	20.44	20.44	18.92	19.10	554641
2020-10-29	18.72	19.62	18.36	19.42	512375
2020-10-30	20.00	21.40	19.48	21.05	786377
2020-11-02	21.24	21.78	20.60	21.70	544144
2020-11-03	22.31	22.43	21.30	21.38	375574
2020-11-04	20.84	21.48	20.22	21.34	383396
2020-11-05	21.46	22.21	21.38	21.83	417736
2020-11-06	21.88	22.00	21.41	21.55	368685
2020-11-09	23.79	26.85	23.79	25.95	785494
2020-11-10	26.46	28.69	26.13	28.68	1049849
2020-11-11	28.74	28.91	27.90	28.45	627557
2020-11-12	27.72	27.94	25.90	26.14	460018
2020-11-13	26.51	27.28	26.34	27.12	294016
2020-11-16	28.48	30.27	28.26	30.07	466322
2020-11-17	29.32	30.25	28.89	29.94	670855
2020-11-18	30.15	30.46	29.22	29.25	386779
2020-11-19	29.00	29.58	28.88	29.53	342843
2020-11-20	29.15	29.17	28.17	28.26	294126
2020-11-23	28.92	30.46	28.67	30.35	282520
2020-11-24	31.00	31.76	30.40	31.28	1062812
2020-11-25	30.92	31.12	30.44	30.91	427559
2020-11-27	30.56	31.27	30.40	31.03	273079
2020-11-30	30.59	30.64	28.33	28.42	621718
2020-12-01	29.33	29.60	28.43	28.65	389779
2020-12-02	28.65	29.62	28.49	29.01	363713
2020-12-03	29.05	29.51	28.51	29.09	228755
2020-12-04	29.65	30.61	29.40	30.58	278970
2020-12-07	30.22	30.44	29.29	30.10	571792
2020-12-08	30.05	30.70	29.90	30.34	393819
2020-12-09	30.68	31.23	30.11	30.63	424419
2020-12-10	30.60	31.28	30.46	31.14	619070
2020-12-11	30.85	31.03	30.40	30.75	522944
2020-12-14	31.01	31.19	29.93	30.08	433221
2020-12-15	30.49	32.05	30.10	32.01	838582
2020-12-16	32.06	32.06	31.37	31.52	600856
2020-12-17	31.42	31.56	30.94	31.09	569127
2020-12-18	31.18	31.60	30.85	30.95	1182076
2020-12-21	29.61	30.87	29.12	30.59	556861
2020-12-22	30.42	30.79	30.04	30.08	547409
2020-12-23	30.45	31.20	30.34	31.02	548200
2020-12-24	31.19	31.46	30.88	31.25	180353
2020-12-28	31.62	32.25	30.97	31.09	281164
2020-12-29	31.13	31.45	30.69	31.11	332569
2020-12-30	31.28	31.80	31.28	31.45	283901
2020-12-31	31.44	31.66	31.16	31.16	343181
2021-01-04	31.70	32.49	31.20	31.49	341612
2021-01-05	31.65	32.98	31.65	32.06	522114
2021-01-06	33.05	33.36	32.21	33.33	535485
2021-01-07	33.36	33.82	33.00	33.58	408168
2021-01-08	33.82	33.98	32.37	32.64	319232
2021-01-11	31.75	32.81	31.65	32.02	209475
2021-01-12	32.24	33.16	32.20	32.80	296857
2021-01-13	32.67	33.18	32.57	32.75	239914
2021-01-14	32.98	33.71	32.68	33.20	276050
2021-01-15	32.42	32.42	31.40	31.89	338166
2021-01-19	33.05	34.76	32.60	34.65	615297
2021-01-20	34.78	34.91	33.54	33.63	451155
2021-01-21	33.63	33.81	32.41	32.59	352351
2021-01-22	31.80	33.14	31.67	33.11	350237
2021-01-25	32.67	32.69	31.57	32.43	291803
2021-01-26	32.89	32.98	31.91	32.13	258583
2021-01-27	31.23	33.08	31.00	32.53	482822
2021-01-28	33.14	33.30	31.42	31.77	221302
2021-01-29	31.78	32.09	30.50	30.59	276117
2021-02-01	30.78	31.35	29.68	31.14	297137
2021-02-02	31.74	32.01	30.98	32.00	320925
2021-02-03	31.98	32.90	31.82	32.69	349985
2021-02-04	32.74	33.09	32.27	32.97	232888
2021-02-05	33.63	33.63	32.66	33.08	249040
2021-02-08	33.57	35.30	33.41	35.16	248849
2021-02-09	35.10	35.35	34.26	34.33	179948
2021-02-10	34.47	34.73	33.73	34.30	271706
2021-02-11	34.10	34.21	32.73	33.71	291549
2021-02-12	33.28	33.70	33.20	33.60	210944
2021-02-16	34.34	34.98	34.14	34.83	233951
2021-02-17	34.98	35.22	34.39	35.01	436063
2021-02-18	35.05	35.18	33.98	34.02	371421
2021-02-19	34.08	35.34	34.08	35.31	255437
2021-02-22	35.50	36.48	35.15	36.14	343803
2021-02-23	36.76	36.76	34.93	35.25	392319
2021-02-24	35.59	36.25	34.93	35.95	480752
2021-02-25	36.19	36.50	34.39	35.02	499717
2021-02-26	30.91	32.00	28.08	31.08	1811943
2021-03-01	31.69	33.23	31.35	32.27	517859
2021-03-02	32.50	33.02	31.85	32.26	415496
2021-03-03	32.41	33.54	32.31	32.55	412421
2021-03-04	32.70	34.26	32.70	33.27	635200
2021-03-05	34.29	35.27	33.70	35.23	569227
2021-03-08	35.55	36.29	35.23	35.71	503257
2021-03-09	35.62	35.66	34.10	34.15	290848
2021-03-10	34.21	36.23	34.12	36.17	570716
2021-03-11	36.36	36.75	35.43	35.77	343039
2021-03-12	35.96	36.19	35.37	35.71	370796
2021-03-15	36.16	36.16	35.09	35.74	349762
2021-03-16	35.18	36.01	34.66	35.70	475056
2021-03-17	35.96	36.78	35.47	36.76	475958
2021-03-18	36.49	37.68	35.72	35.85	579101
2021-03-19	35.99	37.06	34.76	36.71	1167064
2021-03-22	36.56	37.16	36.00	36.97	443579
2021-03-23	35.81	36.04	33.31	33.39	633334
2021-03-24	34.10	36.10	33.98	34.05	619968
2021-03-25	33.60	35.12	33.13	34.92	341699
2021-03-26	35.73	36.21	35.07	36.15	299997
2021-03-29	35.43	35.85	34.84	35.26	294618
2021-03-30	34.94	35.80	34.88	35.63	229196
2021-03-31	35.62	36.15	35.06	35.20	442458
2021-04-01	35.46	36.64	35.23	36.62	246165
2021-04-05	36.96	36.96	35.83	36.16	263485
2021-04-06	36.27	36.88	35.38	35.43	336526
2021-04-07	35.46	35.92	34.92	35.34	358944
2021-04-08	35.19	35.19	33.65	33.97	647608
2021-04-09	34.05	34.45	33.69	33.73	373394
2021-04-12	34.03	34.19	33.52	33.61	335019
2021-04-13	33.48	33.68	33.18	33.44	417034
2021-04-14	33.50	35.33	33.50	34.27	453739
2021-04-15	34.44	34.44	33.55	34.04	390314
2021-04-16	34.53	34.74	33.83	34.27	313165
2021-04-19	34.25	34.75	33.57	34.21	416013
2021-04-20	33.89	34.31	32.65	32.91	333372
2021-04-21	32.60	33.82	32.46	33.59	352840
2021-04-22	33.71	33.71	32.72	32.76	343660
2021-04-23	32.80	33.31	32.60	32.97	425178
2021-04-26	32.75	33.29	32.65	32.98	330495
2021-04-27	33.20	33.56	32.82	33.48	300098
2021-04-28	33.59	34.56	33.58	34.42	318285
2021-04-29	34.98	35.08	34.16	34.26	267573
2021-04-30	33.76	34.94	30.83	30.93	603895
2021-05-03	31.02	32.91	31.02	32.76	408578
2021-05-04	32.70	33.26	32.21	32.38	257885
2021-05-05	32.57	32.56	31.95	32.52	264130
2021-05-06	32.49	32.90	32.07	32.75	304452
2021-05-07	32.26	33.17	32.05	33.13	282077
2021-05-10	33.12	33.56	32.44	32.46	301817
2021-05-11	31.63	32.42	31.38	32.08	291843
2021-05-12	32.07	32.81	31.67	31.81	310559
2021-05-13	31.36	32.57	31.26	31.97	382745
2021-05-14	32.40	33.82	32.20	33.80	376645
2021-05-17	33.60	34.70	33.48	34.65	348506
2021-05-18	34.78	34.83	33.31	33.32	356883
2021-05-19	32.19	32.85	31.83	32.76	282345
2021-05-20	32.76	32.76	31.87	32.45	335578
2021-05-21	32.98	33.34	32.55	32.55	243859
2021-05-24	32.93	33.23	32.47	32.68	411233
2021-05-25	32.66	32.86	31.23	31.28	539441
2021-05-26	31.36	32.00	31.09	31.51	767469
2021-05-27	31.85	31.95	31.20	31.41	1017110
2021-05-28	31.59	31.59	30.42	30.73	767705
2021-06-01	31.35	32.32	31.07	32.32	1067498
2021-06-02	33.17	34.13	32.81	33.37	700453
2021-06-03	33.05	33.05	32.36	32.96	661820
2021-06-04	33.24	33.75	33.08	33.75	461399
2021-06-07	33.55	33.91	33.55	33.70	346321
2021-06-08	33.47	34.57	33.19	34.53	379130
2021-06-09	34.72	34.76	34.36	34.42	407221
2021-06-10	34.63	34.91	34.26	34.52	445872
2021-06-11	34.85	34.95	34.23	34.51	313513
2021-06-14	34.43	34.89	33.66	33.79	304799
2021-06-15	34.06	34.69	33.99	34.67	301309
2021-06-16	34.48	34.99	34.05	34.58	397116
2021-06-17	34.41	34.60	32.54	32.93	342847
2021-06-18	32.42	32.62	31.70	31.85	892036
2021-06-21	32.09	32.94	32.09	32.94	285872
2021-06-22	32.74	32.86	31.93	32.80	249784
2021-06-23	33.02	33.07	32.55	32.62	216190
2021-06-24	32.72	33.10	32.33	33.10	166919
2021-06-25	33.27	33.44	32.87	33.13	698360
2021-06-28	33.00	33.00	31.40	31.81	342959
2021-06-29	32.02	32.09	31.21	31.35	316400
2021-06-30	31.30	31.76	31.30	31.73	616569
2021-07-01	32.48	32.64	32.11	32.25	513876
2021-07-02	32.11	32.26	31.52	31.55	251828
2021-07-06	31.40	31.40	30.26	30.52	359681
2021-07-07	30.41	30.76	29.63	30.04	549806
2021-07-08	29.33	30.01	28.90	29.52	299782
2021-07-09	29.97	30.58	29.45	30.37	362675
2021-07-12	29.93	30.91	29.82	30.75	267979
2021-07-13	30.45	30.82	30.23	30.30	245481
2021-07-14	30.50	30.93	29.86	30.05	298253
2021-07-15	29.71	30.64	29.69	30.33	375958
2021-07-16	30.72	30.73	29.24	29.33	313561
2021-07-19	28.24	28.89	27.81	28.51	352751
2021-07-20	28.54	29.47	28.44	29.00	433675
2021-07-21	29.51	30.05	29.51	29.74	342270
2021-07-22	29.59	29.90	28.73	28.96	269177
2021-07-23	29.12	29.43	28.71	29.33	229498
2021-07-26	29.49	30.43	29.49	30.14	234074
2021-07-27	29.79	30.22	29.59	30.04	300449
2021-07-28	32.34	33.01	31.64	32.48	1741264
2021-07-29	33.13	33.21	32.13	32.64	503007
2021-07-30	32.36	34.65	31.87	34.46	1073009
2021-08-02	34.51	35.91	33.93	33.93	1610672
2021-08-03	33.98	35.06	33.46	33.86	14343340
2021-08-04	33.22	34.04	32.65	33.24	810479
2021-08-05	33.54	34.62	33.46	34.01	661551
2021-08-06	34.30	34.77	33.69	34.48	624233
2021-08-09	33.93	34.26	33.57	33.65	459572
2021-08-10	33.66	34.42	33.52	34.29	380249
2021-08-11	34.10	34.68	33.84	34.66	591139
2021-08-12	34.58	34.84	34.21	34.60	270266
2021-08-13	34.43	34.59	34.10	34.15	223902
2021-08-16	33.62	33.98	33.23	33.28	358504
2021-08-17	32.90	33.09	32.15	32.18	574634
2021-08-18	32.18	32.53	31.24	31.28	540938
2021-08-19	30.92	31.02	29.53	29.81	497645
2021-08-20	29.51	29.93	29.09	29.84	415103
2021-08-23	30.28	31.02	30.28	30.74	508350
2021-08-24	31.16	31.50	30.91	31.35	382351
2021-08-25	31.28	32.20	30.99	32.08	520443
2021-08-26	31.86	32.01	31.15	31.16	309444
2021-08-27	31.42	32.75	31.21	32.47	585311
2021-08-30	32.78	32.78	31.88	31.89	223837
2021-08-31	31.69	32.62	31.67	32.36	555856
2021-09-01	32.32	32.46	31.88	32.45	368792
2021-09-02	32.61	33.15	32.43	32.66	381867
2021-09-03	32.58	32.80	32.27	32.65	402643
2021-09-07	32.62	33.89	32.62	33.25	435348
2021-09-08	33.28	33.48	32.09	32.29	237723
2021-09-09	32.08	32.57	31.71	32.27	408901
2021-09-10	32.85	32.98	32.43	32.68	374305
2021-09-13	33.12	33.46	32.62	32.91	275534
2021-09-14	33.31	33.31	32.00	32.20	372287
2021-09-15	32.49	33.25	32.33	32.94	355440
2021-09-16	32.94	33.10	32.30	32.85	376536
2021-09-17	32.87	33.25	31.85	32.87	1795785
2021-09-20	31.77	32.08	31.15	31.64	355366
2021-09-21	32.09	32.09	31.27	31.69	222940
2021-09-22	32.23	32.77	31.96	32.38	248052
2021-09-23	32.62	33.50	32.31	33.48	259059
2021-09-24	33.11	33.30	32.67	32.96	313747
2021-09-27	33.79	35.08	33.79	34.68	332512
2021-09-28	34.87	35.10	33.80	33.85	263070
2021-09-29	33.91	33.96	33.18	33.50	256562
2021-09-30	33.61	34.02	33.32	33.62	286999
2021-10-01	32.20	32.28	29.64	31.24	1089192
2021-10-04	31.15	31.40	30.45	30.96	540529
2021-10-05	31.20	31.74	30.85	31.51	617081
2021-10-06	30.74	31.54	30.51	31.42	342343
2021-10-07	31.70	32.49	31.70	32.28	324620
2021-10-08	32.41	33.19	32.41	32.93	203153
2021-10-11	33.28	33.79	32.57	32.59	187243
2021-10-12	32.59	33.20	32.47	32.92	269933
2021-10-13	32.64	32.92	32.25	32.85	198698
2021-10-14	33.40	33.64	33.05	33.25	366204
2021-10-15	34.09	34.16	32.86	32.86	345536
2021-10-18	32.81	33.11	32.56	32.65	282643
2021-10-19	32.86	32.90	32.33	32.53	434697
2021-10-20	32.40	32.62	31.80	31.87	343943
2021-10-21	31.74	32.34	31.55	32.03	316462
2021-10-22	32.04	32.11	31.24	31.74	212958
2021-10-25	31.98	33.19	31.98	33.13	334153
2021-10-26	32.99	32.99	32.27	32.33	244476
2021-10-27	31.83	31.97	30.97	31.01	300251
2021-10-28	31.19	31.70	30.75	30.93	283994
2021-10-29	32.15	32.17	29.84	30.53	681703
2021-11-01	30.47	30.47	29.00	29.05	808927
2021-11-02	29.05	29.10	27.72	27.78	694317
2021-11-03	27.42	28.92	27.29	28.51	904825
2021-11-04	28.75	29.69	27.36	27.44	610388
2021-11-05	27.95	28.54	27.84	28.34	469040
2021-11-08	28.57	29.07	28.15	28.26	456547
2021-11-09	28.21	28.77	28.20	28.68	446977
2021-11-10	28.49	28.97	27.69	27.86	327413
2021-11-11	27.88	28.50	27.87	28.12	387445
2021-11-12	27.98	28.63	27.83	28.58	306990
2021-11-15	28.66	28.77	28.05	28.28	384508
2021-11-16	28.16	28.40	27.81	27.88	264860
2021-11-17	27.75	27.75	26.72	26.91	439790
2021-11-18	26.86	27.21	26.05	26.51	464495
2021-11-19	25.90	26.26	25.11	25.36	619168
2021-11-22	25.55	26.01	25.27	25.32	634678
2021-11-23	25.52	26.47	25.52	26.34	426039
2021-11-24	26.14	26.57	26.04	26.43	219586
2021-11-26	24.91	25.53	24.47	25.50	406547
2021-11-29	26.09	26.35	24.99	25.14	508555
2021-11-30	24.58	25.27	24.29	24.99	806574
2021-12-01	25.79	26.33	24.84	24.85	543050
2021-12-02	24.83	25.85	24.61	25.58	422549
2021-12-03	25.84	25.96	25.04	25.49	396956
2021-12-06	26.10	27.31	26.00	26.97	469448
2021-12-07	27.21	27.63	26.78	26.86	495494
2021-12-08	26.98	27.19	26.67	26.81	326831
2021-12-09	26.26	27.00	26.26	26.98	330427
2021-12-10	27.30	27.47	26.87	27.43	259890
2021-12-13	27.04	27.16	26.33	26.52	356407
2021-12-14	26.41	27.34	26.12	26.23	364051
2021-12-15	26.16	26.65	25.62	26.30	521351
2021-12-16	26.56	26.88	25.19	25.21	468877
2021-12-17	25.06	26.21	24.98	26.15	1980395
2021-12-20	25.44	25.55	24.94	25.45	778360
2021-12-21	25.79	26.90	25.66	26.85	665154
2021-12-22	26.63	26.91	26.32	26.75	475496
2021-12-23	27.00	27.09	26.52	26.59	454479
2021-12-27	26.43	27.13	26.06	27.04	322942
2021-12-28	26.99	27.48	26.92	27.07	182965
2021-12-29	27.00	27.01	26.60	26.77	213512
2021-12-30	26.77	27.10	26.45	26.52	198765
2021-12-31	26.57	26.90	26.39	26.47	177981
2022-01-03	26.68	27.70	26.53	27.48	260106
2022-01-04	27.72	28.37	27.64	28.31	355683
2022-01-05	28.41	28.79	28.13	28.26	542620
2022-01-06	28.56	29.05	28.26	28.64	848239
2022-01-07	28.83	28.99	28.25	28.27	414313
2022-01-10	28.20	28.37	27.60	27.97	310230
2022-01-11	28.20	28.75	27.85	28.51	392579
2022-01-12	28.51	28.91	27.72	27.78	335606
2022-01-13	27.75	28.30	27.54	27.90	309794
2022-01-14	27.87	28.53	27.79	28.49	243378
2022-01-18	28.49	28.75	27.66	27.96	336270
2022-01-19	28.14	28.17	27.18	27.78	329610
2022-01-20	28.17	28.43	27.28	27.30	420088
2022-01-21	27.20	27.93	26.83	26.92	398687
2022-01-24	26.25	27.41	25.96	27.27	504953
2022-01-25	27.04	28.11	26.38	27.83	424734
2022-01-26	28.16	28.89	27.06	27.41	453987
2022-01-27	27.67	28.18	27.18	27.73	383040
2022-01-28	27.71	28.10	26.72	27.83	389337
2022-01-31	27.52	28.29	27.28	28.21	370375
2022-02-01	28.15	29.14	27.94	29.04	337949
2022-02-02	28.86	29.11	28.16	28.51	421434
2022-02-03	28.46	28.62	27.79	28.09	321704
2022-02-04	28.26	28.93	28.04	28.56	271392
2022-02-07	28.26	29.08	28.15	28.70	378049
2022-02-08	28.68	28.93	28.26	28.42	275248
2022-02-09	28.54	28.85	28.11	28.29	386279
2022-02-10	27.93	29.11	27.93	28.58	325728
2022-02-11	28.70	29.28	28.52	29.25	337185
2022-02-14	29.17	29.26	28.37	28.83	417544
2022-02-15	28.39	28.97	28.30	28.70	277226
2022-02-16	28.95	29.20	28.30	28.44	248314
2022-02-17	28.31	28.55	27.54	27.62	299653
2022-02-18	27.25	27.89	26.92	27.62	318830
2022-02-22	27.99	28.13	27.46	27.82	345980
2022-02-23	28.08	28.13	27.49	27.65	203440
2022-02-24	27.84	28.07	27.06	27.64	299895
2022-02-25	27.68	27.89	26.31	27.25	606381
2022-02-28	27.20	28.52	27.07	28.34	1084153
2022-03-01	28.60	28.91	27.37	27.58	747180
2022-03-02	27.76	28.17	27.51	27.69	400195
2022-03-03	27.44	27.47	26.32	26.67	685466
2022-03-04	26.41	27.66	26.41	27.47	727395
2022-03-07	27.68	28.14	26.96	27.05	524765
2022-03-08	27.45	28.93	27.45	28.42	505514
2022-03-09	27.77	28.27	26.98	27.42	578235
2022-03-10	27.40	28.13	27.23	27.83	489686
2022-03-11	27.56	28.06	26.96	27.02	356979
2022-03-14	26.60	26.92	26.20	26.28	551783
2022-03-15	25.56	25.83	24.66	25.38	590826
2022-03-16	25.50	26.97	25.50	26.88	465729
2022-03-17	27.08	27.47	26.85	27.31	336932
2022-03-18	27.22	27.30	25.88	27.13	1638284
2022-03-21	27.63	28.07	27.52	27.62	235653
2022-03-22	27.59	27.95	27.21	27.88	332446
2022-03-23	28.21	28.45	27.47	27.38	382501
2022-03-24	27.51	27.51	26.40	26.81	409175
2022-03-25	26.77	27.48	26.77	27.34	338207
2022-03-28	26.75	27.20	26.44	26.74	320404
2022-03-29	26.65	27.48	26.31	27.30	538917
2022-03-30	27.59	28.05	27.54	27.65	386580
2022-03-31	27.26	27.87	26.95	27.04	628502
2022-04-01	27.07	27.74	27.07	27.72	520364
2022-04-04	28.06	28.12	27.17	27.37	401577
2022-04-05	27.50	27.83	26.23	26.26	504337
2022-04-06	26.33	26.58	25.94	25.98	713894
2022-04-07	26.06	26.17	25.28	25.97	581732
2022-04-08	26.01	26.18	25.58	25.61	468898
2022-04-11	25.43	26.10	25.20	25.93	643336
2022-04-12	26.41	27.09	26.01	26.08	466468
2022-04-13	26.47	26.73	25.95	26.51	624893
2022-04-14	26.56	26.79	26.25	26.53	445754
2022-04-18	26.77	27.87	26.63	27.80	750289
2022-04-19	27.58	28.05	27.51	27.63	518478
2022-04-20	27.78	28.17	27.55	27.68	318074
2022-04-21	27.98	28.42	27.14	27.36	414827
2022-04-22	27.15	27.74	26.81	26.93	468390
2022-04-25	26.26	26.50	25.29	26.41	514407
2022-04-26	26.41	26.68	25.97	26.03	410449
2022-04-27	25.97	26.36	25.59	25.83	376007
2022-04-28	26.09	26.79	25.57	26.66	315302
2022-04-29	26.95	26.95	24.02	24.22	1165021
2022-05-02	24.06	24.26	22.22	22.85	1052223
2022-05-03	22.91	23.67	22.60	22.70	981404
2022-05-04	23.10	23.70	22.43	23.37	865995
2022-05-05	23.27	23.67	22.37	22.75	563285
2022-05-06	22.93	23.65	22.70	23.50	611660
2022-05-09	23.03	23.42	22.37	23.04	727262
2022-05-10	23.22	24.01	22.18	22.52	619737
2022-05-11	22.98	23.36	22.32	22.36	688763
2022-05-12	22.30	22.99	22.11	22.51	583618
2022-05-13	22.79	23.70	22.79	23.34	495065
2022-05-16	23.28	24.34	23.28	24.18	521263
2022-05-17	24.53	24.54	23.75	23.94	329890
2022-05-18	24.90	26.64	24.60	25.54	1023779
2022-05-19	25.13	26.05	25.11	25.70	837458
2022-05-20	25.90	25.90	23.79	24.47	490386
2022-05-23	24.81	24.96	24.37	24.64	469474
2022-05-24	24.25	24.48	23.77	24.35	512934
2022-05-25	24.34	24.82	24.30	24.79	573863
2022-05-26	25.17	25.22	24.60	24.64	433622
2022-05-27	24.53	24.92	24.36	24.76	587407
2022-05-31	25.03	25.23	24.63	24.79	523335
2022-06-01	24.97	25.32	24.42	24.94	757178
2022-06-02	25.02	25.37	24.77	25.34	451051
2022-06-03	25.27	25.77	24.94	25.68	348408
2022-06-06	25.85	26.39	25.54	26.29	358529
2022-06-07	26.29	26.57	25.89	26.47	467119
2022-06-08	26.56	26.76	26.08	26.47	310450
2022-06-09	26.39	27.00	26.10	26.54	305862
2022-06-10	26.11	26.35	25.64	26.02	366046
2022-06-13	25.52	25.52	23.86	23.90	497149
2022-06-14	24.06	24.73	23.46	23.71	426083
2022-06-15	23.77	24.03	23.15	23.48	610819
2022-06-16	22.89	23.16	22.03	22.17	728864
2022-06-17	22.36	22.48	20.55	20.84	2246273
2022-06-21	21.25	22.44	21.19	22.03	705513
2022-06-22	21.22	21.53	20.85	20.93	663625
2022-06-23	20.87	21.10	19.29	20.16	716747
2022-06-24	20.50	21.21	20.23	20.76	867993
2022-06-27	21.18	22.07	21.00	21.95	629025
2022-06-28	22.52	22.52	21.53	21.70	442202
2022-06-29	22.00	22.00	20.58	20.74	438248
2022-06-30	20.24	20.64	20.07	20.46	559184
2022-07-01	20.58	20.89	19.77	20.80	490590
2022-07-05	20.26	20.45	19.41	20.26	700359
2022-07-06	19.98	20.44	19.57	20.36	598241
2022-07-07	20.84	21.23	20.60	20.94	572050
2022-07-08	21.25	21.48	20.60	21.46	466308
2022-07-11	21.01	21.56	21.01	21.47	373600
2022-07-12	21.01	21.53	21.01	21.26	373023
2022-07-13	21.13	21.48	20.76	21.13	310321
2022-07-14	20.51	21.15	20.25	21.03	356691
2022-07-15	21.52	21.68	20.91	21.61	306218
2022-07-18	22.13	22.34	21.69	21.83	342012
2022-07-19	22.02	22.84	22.02	22.65	412199
2022-07-20	22.42	23.14	22.40	23.01	440423
2022-07-21	22.32	22.35	21.56	22.01	424457
2022-07-22	21.98	22.42	21.78	22.02	460665
2022-07-25	22.38	22.90	22.09	22.89	389800
2022-07-26	23.00	23.07	22.33	22.42	274026
2022-07-27	22.67	23.13	22.49	22.97	311393
2022-07-28	23.17	23.39	22.50	23.27	321300
2022-07-29	24.95	27.98	24.48	27.72	1077019
2022-08-01	27.10	28.09	26.37	27.70	657680
2022-08-02	27.68	28.35	26.99	27.79	381415
2022-08-03	28.22	28.31	27.69	27.79	424844
2022-08-04	27.47	27.79	27.08	27.24	457622
2022-08-05	26.93	27.60	26.93	27.30	523223
2022-08-08	27.28	27.42	26.88	27.01	543730
2022-08-09	27.13	27.43	26.91	26.94	639846
2022-08-10	27.14	27.29	26.82	27.00	473385
2022-08-11	27.02	27.77	27.02	27.60	1203717
2022-08-12	27.59	28.26	27.44	28.21	279594
2022-08-15	27.19	27.81	26.66	27.63	290829
2022-08-16	27.63	27.83	27.31	27.52	282702
2022-08-17	27.07	28.16	26.75	27.80	333864
2022-08-18	27.94	28.60	27.94	28.45	285936
2022-08-19	28.35	28.35	27.63	27.81	265277
2022-08-22	27.42	27.45	26.85	26.97	321049
2022-08-23	27.33	27.87	27.17	27.27	371135
2022-08-24	27.45	27.68	27.19	27.51	224874
2022-08-25	27.53	28.39	27.38	27.69	296272
2022-08-26	27.70	27.99	26.86	26.93	286181
2022-08-29	26.64	27.48	26.53	27.14	613785
2022-08-30	26.93	26.93	25.45	25.78	410540
2022-08-31	25.48	25.95	25.08	25.80	560309
2022-09-01	25.52	25.52	24.15	24.34	376864
2022-09-02	25.00	25.00	24.16	24.44	461254
2022-09-06	24.50	24.50	23.52	24.31	768979
2022-09-07	24.01	24.31	23.53	24.16	344510
2022-09-08	24.12	24.53	23.83	24.49	258949
2022-09-09	24.89	25.11	24.77	24.95	370764
2022-09-12	25.23	25.56	24.72	25.39	461321
2022-09-13	24.87	25.31	24.46	24.54	519321
2022-09-14	24.70	25.38	24.59	25.08	456640
2022-09-15	24.64	25.59	24.22	25.56	779324
2022-09-16	25.53	25.53	24.29	25.17	2016979
2022-09-19	24.66	26.50	24.66	26.32	622084
2022-09-20	25.96	26.17	25.59	25.84	651561
2022-09-21	26.34	26.34	25.00	24.93	395650
2022-09-22	25.08	25.62	24.60	25.11	335605
2022-09-23	24.41	24.65	23.35	23.60	437238
2022-09-26	23.60	24.19	23.05	23.12	541477
2022-09-27	23.49	23.91	23.22	23.37	1688837
2022-09-28	23.59	24.93	23.59	24.72	704773
2022-09-29	24.44	24.49	23.66	24.00	341204
2022-09-30	23.75	24.08	23.41	23.44	412066
2022-10-03	24.20	25.15	24.15	24.97	475418
2022-10-04	25.49	26.07	25.47	26.01	388956
2022-10-05	25.79	26.12	25.24	26.00	229426
2022-10-06	25.91	26.37	25.78	26.15	215482
2022-10-07	26.01	26.21	25.12	25.29	274733
2022-10-10	25.56	25.78	24.70	24.80	235646
2022-10-11	24.46	24.85	24.17	24.48	290189
2022-10-12	24.16	24.29	23.67	24.17	243472
2022-10-13	23.98	25.44	23.63	25.32	254935
2022-10-14	25.25	25.62	24.43	24.46	245564
2022-10-17	25.03	25.92	24.99	25.86	310150
2022-10-18	26.12	26.59	25.66	26.11	280311
2022-10-19	26.08	26.61	26.04	26.43	187850
2022-10-20	26.45	26.77	25.82	26.09	215808
2022-10-21	26.30	27.13	26.23	27.06	221003
2022-10-24	26.98	27.50	26.70	27.46	275026
2022-10-25	27.18	27.64	26.91	27.46	259883
2022-10-26	27.69	27.82	27.21	27.28	227953
2022-10-27	27.61	27.88	27.11	27.19	223442
2022-10-28	25.33	25.62	22.29	24.41	749852
2022-10-31	24.09	25.52	23.35	25.49	725553
2022-11-01	26.03	26.74	25.59	26.62	500437
2022-11-02	26.49	26.90	25.89	25.92	278974
2022-11-03	25.49	26.36	25.04	26.19	571957
2022-11-04	26.90	26.90	26.06	26.50	303846
2022-11-07	26.49	27.14	26.43	27.14	322372
2022-11-08	27.19	27.54	26.71	27.48	532742
2022-11-09	27.16	27.66	26.51	26.86	313971
2022-11-10	27.67	27.87	27.25	27.60	344079
2022-11-11	27.90	28.27	27.59	27.72	251281
2022-11-14	27.44	27.81	26.79	27.10	333070
2022-11-15	27.22	27.99	26.93	27.98	310145
2022-11-16	27.68	28.00	27.39	27.85	417034
2022-11-17	27.48	27.89	27.23	27.88	335403
2022-11-18	27.84	28.05	27.34	28.05	315521
2022-11-21	27.63	28.01	26.95	27.99	302332
2022-11-22	28.43	28.60	28.04	28.40	394326
2022-11-23	27.92	28.32	27.74	28.09	169059
2022-11-25	28.01	28.56	28.00	28.21	154302
2022-11-28	27.62	27.88	26.80	27.32	290745
2022-11-29	27.51	27.84	27.26	27.80	276480
2022-11-30	28.14	28.51	27.61	28.45	1106069
2022-12-01	28.50	28.50	27.65	28.22	365707
2022-12-02	28.00	28.44	27.95	28.27	643565
2022-12-05	28.50	28.69	26.50	26.66	1061084
2022-12-06	26.35	26.78	25.83	26.49	351025
2022-12-07	26.61	26.92	26.32	26.76	322176
2022-12-08	27.23	27.24	26.89	26.96	352427
2022-12-09	26.86	27.19	26.28	26.29	199474
2022-12-12	26.41	27.60	26.20	27.42	360656
2022-12-13	28.00	28.19	27.34	27.42	356481
2022-12-14	27.52	27.87	27.24	27.49	267128
2022-12-15	27.27	27.54	26.81	27.27	247739
2022-12-16	26.73	28.00	26.68	27.68	1874453
2022-12-19	27.85	28.05	26.71	26.98	400382
2022-12-20	26.87	27.78	26.87	27.45	236533
2022-12-21	27.84	28.04	27.58	27.58	273750
2022-12-22	27.39	27.48	26.37	27.00	385278
2022-12-23	27.14	27.63	27.04	27.51	207422
2022-12-27	27.57	27.63	27.08	27.43	323070
2022-12-28	27.48	27.48	26.55	26.70	198734
2022-12-29	26.80	27.45	26.80	27.37	203217
2022-12-30	27.13	27.37	26.96	27.33	210939
2023-01-03	27.30	27.37	26.31	26.55	303083
2023-01-04	26.32	26.97	26.32	26.94	436189
2023-01-05	27.00	27.25	26.56	27.14	179050
2023-01-06	27.55	27.67	27.14	27.28	296251
2023-01-09	27.66	27.71	26.80	26.83	426898
2023-01-10	27.03	27.20	26.49	27.10	274044
2023-01-11	27.20	27.46	27.11	27.45	329895
2023-01-12	27.66	28.27	27.23	28.27	423316
2023-01-13	28.23	28.31	27.67	28.12	302255
2023-01-17	28.15	28.34	27.72	27.82	249594
2023-01-18	28.01	28.56	26.98	27.03	392080
2023-01-19	26.91	27.96	26.91	27.81	273201
2023-01-20	27.98	28.07	27.38	27.93	317292
2023-01-23	27.98	28.40	27.93	28.23	192298
2023-01-24	28.30	28.35	27.84	28.21	133949
2023-01-25	28.09	28.50	27.77	28.41	260234
2023-01-26	28.64	28.76	28.12	28.65	286410
2023-01-27	28.54	28.65	28.20	28.29	221314
2023-01-30	28.09	28.35	27.81	27.84	258671
2023-01-31	27.77	28.42	27.73	28.30	604342
2023-02-01	28.30	28.60	28.04	28.13	789675
2023-02-02	28.16	29.05	28.09	28.99	543738
2023-02-03	29.03	29.75	29.03	29.08	504783
2023-02-06	29.09	29.26	28.73	29.02	337862
2023-02-07	29.02	29.54	28.81	29.53	314818
2023-02-08	29.50	29.50	28.63	28.84	426135
2023-02-09	28.82	29.06	28.55	28.66	325706
2023-02-10	28.91	29.65	28.81	29.64	284886
2023-02-13	29.54	29.80	29.18	29.65	404359
2023-02-14	29.48	29.80	29.42	29.63	451669
2023-02-15	29.42	29.57	28.81	29.57	383922
2023-02-16	29.24	30.36	29.15	30.24	316856
2023-02-17	30.33	30.39	29.66	30.02	329845
2023-02-21	29.68	30.21	29.68	29.74	303801
2023-02-22	29.79	30.32	29.73	29.84	332693
2023-02-23	30.22	30.65	29.86	30.37	281979
2023-02-24	29.29	29.40	26.41	27.06	750520
2023-02-27	27.37	27.37	26.36	26.37	538545
2023-02-28	26.42	27.51	26.42	27.45	884184
2023-03-01	27.45	27.76	26.89	27.13	531113
2023-03-02	26.86	27.88	26.62	27.69	319557
2023-03-03	27.47	28.51	27.27	28.25	406803
2023-03-06	28.00	28.15	26.57	26.86	518899
2023-03-07	26.88	27.40	26.71	27.03	917689
2023-03-08	26.96	27.29	26.24	26.60	478764
2023-03-09	26.79	26.82	25.74	25.79	357487
2023-03-10	25.74	26.27	25.25	25.53	468237
2023-03-13	25.00	25.27	24.41	24.59	1092338
2023-03-14	25.22	25.63	24.65	24.97	418171
2023-03-15	24.11	24.48	23.42	23.97	667330
2023-03-16	23.59	24.38	23.32	24.23	411043
2023-03-17	24.10	24.17	23.26	23.34	1416463
2023-03-20	23.71	24.77	23.71	24.25	532660
2023-03-21	24.78	25.05	24.29	24.44	344675
2023-03-22	24.38	24.86	24.01	24.02	361023
2023-03-23	24.16	24.53	23.50	23.73	323490
2023-03-24	23.29	23.96	23.12	23.88	313766
2023-03-27	24.37	24.75	24.00	24.69	394042
2023-03-28	24.54	25.29	24.54	24.96	301973
2023-03-29	25.21	25.23	24.73	24.94	249751
2023-03-30	25.15	25.19	24.67	24.84	282138
2023-03-31	24.99	25.55	24.99	25.55	557932
2023-04-03	26.06	26.40	25.80	26.32	709756
2023-04-04	26.31	26.31	24.88	25.10	381553
2023-04-05	25.04	25.50	24.91	25.49	459014
2023-04-06	25.58	25.82	25.32	25.57	273828
2023-04-10	25.49	25.95	25.40	25.61	546546
2023-04-11	25.61	26.00	25.44	25.71	569283
2023-04-12	25.96	26.03	25.61	25.62	232796
2023-04-13	25.79	26.21	25.74	26.00	273480
2023-04-14	25.93	26.31	25.69	25.91	408884
2023-04-17	25.90	26.15	25.53	25.79	357792
2023-04-18	25.78	25.78	25.24	25.46	393900
2023-04-19	25.21	25.44	25.04	25.35	344007
2023-04-20	25.11	25.28	24.98	25.21	226583
2023-04-21	25.35	25.35	24.96	25.10	210253
2023-04-24	25.10	25.65	25.10	25.48	250580
2023-04-25	25.07	25.24	24.51	24.53	239254
2023-04-26	24.23	24.39	23.84	24.08	302578
2023-04-27	24.09	24.32	23.72	24.10	280759
2023-04-28	22.46	24.16	22.16	23.64	547342
2023-05-01	23.44	23.83	23.44	23.79	342978
2023-05-02	23.68	23.68	22.88	22.95	446172
2023-05-03	22.80	23.19	22.63	22.73	521158
2023-05-04	22.57	22.92	22.35	22.48	600573
2023-05-05	22.99	23.37	22.77	23.18	388757
2023-05-08	23.65	23.79	23.15	23.30	356059
2023-05-09	23.11	23.54	23.07	23.31	459747
2023-05-10	23.70	23.70	23.15	23.37	939111
2023-05-11	23.08	23.40	22.82	22.95	651507
2023-05-12	23.15	23.42	22.83	23.15	271529
2023-05-15	23.19	23.49	23.13	23.28	502994
2023-05-16	23.18	23.37	22.78	22.90	250678
2023-05-17	23.20	23.45	22.95	23.40	251475
2023-05-18	23.26	23.80	23.18	23.71	299580
2023-05-19	23.94	24.02	23.37	23.48	245372
2023-05-22	23.53	23.87	23.35	23.49	821862
2023-05-23	23.65	24.27	23.50	23.78	295004
2023-05-24	23.77	23.84	23.36	23.58	256696
2023-05-25	23.18	23.45	22.81	23.04	384098
2023-05-26	23.21	23.43	22.99	23.39	274153
2023-05-30	23.21	23.31	22.92	23.19	483665
2023-05-31	23.02	23.34	22.55	22.87	493306
2023-06-01	22.98	23.33	22.84	23.21	214507
2023-06-02	23.76	24.46	23.53	24.38	299100
2023-06-05	24.43	23.97	23.33	24.38	301722
2023-06-06	23.74	24.50	23.74	24.44	311712
2023-06-07	24.62	25.00	24.60	24.97	345843
2023-06-08	24.83	25.05	24.58	24.76	308427
2023-06-09	24.84	24.84	24.30	24.68	334616
2023-06-12	24.48	24.75	24.38	24.43	344735
2023-06-13	24.69	24.89	24.09	24.13	326045
2023-06-14	24.25	24.55	23.92	24.09	357875
2023-06-15	23.95	24.32	23.80	24.26	365108
2023-06-16	25.10	25.10	23.30	23.48	1047575
2023-06-20	23.35	24.02	22.85	23.44	730576
2023-06-21	21.14	23.18	21.14	22.30	1864824
2023-06-22	22.52	22.77	22.22	22.49	8173320
2023-06-23	22.48	22.72	22.07	22.63	1670766
2023-06-26	21.29	21.51	20.19	20.26	1451411
2023-06-27	20.17	21.09	19.78	20.87	1601382
2023-06-28	20.80	21.13	20.61	21.03	469845
2023-06-29	21.23	21.34	20.52	20.61	829989
2023-06-30	20.80	21.23	20.66	20.68	639756
2023-07-03	20.63	20.87	20.49	20.53	185853
2023-07-05	20.41	21.09	20.34	20.82	724714
2023-07-06	20.92	21.23	20.45	20.77	457358
2023-07-07	20.78	21.42	20.78	21.11	577186
2023-07-10	21.05	21.51	21.03	21.50	665953
2023-07-11	21.62	21.76	21.27	21.74	667901
2023-07-12	22.21	22.37	21.74	21.87	396219
2023-07-13	21.87	22.35	21.72	22.29	1381510
2023-07-14	21.88	22.13	21.62	21.92	572630
2023-07-17	21.96	22.36	21.95	22.17	582186
2023-07-18	22.23	22.82	22.20	22.69	515862
2023-07-19	22.97	23.28	22.89	23.11	360673
2023-07-20	23.32	23.33	22.63	23.29	572764
2023-07-21	23.52	23.58	22.74	23.01	572834
2023-07-24	23.07	23.60	23.07	23.25	336039
2023-07-25	22.99	23.30	22.73	22.76	1066662
2023-07-26	22.57	23.27	22.55	23.14	477824
2023-07-27	23.21	23.36	22.86	23.06	712496
2023-07-28	22.79	23.13	21.88	22.68	667891
2023-07-31	23.00	23.23	22.35	22.54	782374
2023-08-01	22.71	22.79	22.19	22.62	729826
2023-08-02	22.58	22.62	21.87	21.89	660808
2023-08-03	21.99	22.33	21.46	22.00	1080291
2023-08-04	22.00	22.47	21.69	22.18	518033
2023-08-07	22.11	22.46	22.02	22.43	460070
2023-08-08	22.04	22.49	21.96	22.46	555428
2023-08-09	22.60	22.96	22.45	22.49	733086
2023-08-10	22.53	22.70	22.01	22.40	685905
2023-08-11	22.32	22.63	22.32	22.50	469472
2023-08-14	22.17	22.47	21.83	22.21	416345
2023-08-15	22.02	22.20	21.66	21.84	524061
2023-08-16	21.89	22.07	21.59	21.73	846089
2023-08-17	21.82	22.01	21.75	21.95	461955
2023-08-18	21.67	22.23	21.67	22.13	490557
2023-08-21	22.20	22.37	21.80	21.93	423596
2023-08-22	21.91	22.10	21.73	21.81	759536
2023-08-23	21.62	21.84	21.28	21.66	561181
2023-08-24	21.63	21.88	21.48	21.60	655029
2023-08-25	21.60	21.90	21.46	21.73	550702
2023-08-28	21.88	22.24	21.84	21.97	466000
2023-08-29	22.00	22.19	21.71	22.07	283526
2023-08-30	21.93	22.22	21.77	21.99	361396
2023-08-31	21.99	22.08	21.82	21.90	424986
2023-09-01	22.15	22.52	22.14	22.50	338134
2023-09-05	22.24	22.37	21.97	21.97	813208
2023-09-06	22.00	22.42	21.62	21.93	591587
2023-09-07	21.89	22.14	21.55	22.03	451296
2023-09-08	22.03	22.34	21.84	22.23	408402
2023-09-11	22.34	22.90	22.20	22.76	678185
2023-09-12	22.94	23.08	22.76	22.95	419606
2023-09-13	23.10	23.17	22.77	22.87	501421
2023-09-14	23.13	23.44	23.12	23.21	1237174
2023-09-15	23.17	23.32	22.78	22.81	2887319
2023-09-18	23.01	23.26	22.74	22.78	569819
2023-09-19	22.87	22.94	22.47	22.53	388895
2023-09-20	22.57	22.89	22.48	22.51	280186
2023-09-21	22.56	22.88	22.48	22.61	287354
2023-09-22	22.59	23.06	22.43	23.00	837528
2023-09-25	23.01	23.65	22.98	23.50	411884
2023-09-26	23.40	23.55	22.39	22.40	944592
2023-09-27	22.66	23.08	22.57	22.94	531930
2023-09-28	22.98	23.18	22.81	22.78	527294
2023-09-29	22.78	22.78	22.29	22.43	552418
2023-10-02	22.47	22.47	21.90	22.05	754560
2023-10-03	21.88	22.00	21.66	21.93	1133742
2023-10-04	21.64	21.79	21.15	21.27	1335283
2023-10-05	21.15	21.72	21.15	21.63	752311
2023-10-06	21.60	21.80	21.28	21.59	675781
2023-10-09	21.68	22.07	21.68	21.79	404143
2023-10-10	21.87	22.26	21.82	22.10	385530
2023-10-11	21.90	22.19	21.90	21.95	274588
2023-10-12	22.02	22.02	21.44	21.52	748090
2023-10-13	21.64	21.70	20.87	20.89	648335
2023-10-16	21.09	21.24	20.87	21.12	808794
2023-10-17	21.11	21.86	20.97	21.46	483693
2023-10-18	21.19	21.34	20.91	20.92	557413
2023-10-19	20.92	20.92	20.37	20.48	596602
2023-10-20	20.58	20.67	20.23	20.38	327647
2023-10-23	20.20	20.53	20.12	20.29	335415
2023-10-24	20.32	20.40	19.91	20.07	492303
2023-10-25	19.85	20.07	19.59	19.61	537582
2023-10-26	19.75	19.99	19.40	19.75	452568
2023-10-27	19.50	19.50	17.69	18.14	911292
2023-10-30	18.33	18.86	18.18	18.33	851276
2023-10-31	18.44	18.59	18.29	18.50	522134
2023-11-01	18.50	18.76	18.29	18.73	535025
2023-11-02	18.97	20.13	18.96	20.08	841166
2023-11-03	20.49	20.56	20.21	20.40	457976
2023-11-06	20.24	20.33	20.08	20.24	405203
2023-11-07	20.05	20.09	19.81	20.00	535335
2023-11-08	20.00	20.00	19.74	19.99	671211
2023-11-09	20.07	20.09	19.72	19.93	422794
2023-11-10	19.98	20.07	19.80	19.95	527985
2023-11-13	19.81	20.09	19.81	19.87	476651
2023-11-14	20.28	20.74	20.28	20.67	428172
2023-11-15	20.56	20.97	20.56	20.58	373177
2023-11-16	20.44	20.56	19.97	20.25	402842
2023-11-17	20.52	20.93	20.34	20.91	584253
2023-11-20	20.88	21.25	20.80	21.17	533188
2023-11-21	21.05	21.35	20.99	21.31	386867
2023-11-22	21.35	21.63	21.11	21.11	257570
2023-11-24	21.15	21.33	21.02	21.11	103827
2023-11-27	20.71	21.09	20.71	20.90	566590
2023-11-28	20.98	21.08	20.70	20.90	412642
2023-11-29	21.05	21.23	20.99	21.10	340703
2023-11-30	21.13	21.42	20.98	21.04	503742
2023-12-01	20.91	21.60	20.87	21.50	390846
2023-12-04	21.39	21.62	21.19	21.38	364208
2023-12-05	21.34	21.34	21.04	21.10	420184
2023-12-06	21.17	21.30	20.56	20.62	436699
2023-12-07	20.77	20.94	20.51	20.55	675482
2023-12-08	20.66	20.89	20.60	20.89	1310933
2023-12-11	20.77	20.77	20.35	20.37	513883
2023-12-12	20.12	20.32	20.00	20.29	807698
2023-12-13	20.30	21.18	20.07	21.16	742114
2023-12-14	21.66	22.11	21.63	21.81	689060
2023-12-15	21.84	22.13	21.53	21.98	2577611
2023-12-18	22.05	22.56	22.01	22.15	564753
2023-12-19	22.43	22.94	22.21	22.83	851099
2023-12-20	22.94	23.34	22.67	22.71	753003
2023-12-21	22.92	23.11	22.70	23.07	949769
2023-12-22	23.22	23.52	23.08	23.18	247117
2023-12-26	23.43	23.60	23.17	23.32	351226
2023-12-27	23.34	23.36	23.08	23.15	242670
2023-12-28	23.06	23.25	22.84	22.85	282784
2023-12-29	22.82	22.89	22.68	22.78	447070
2024-01-02	22.73	23.27	22.73	22.97	423637
2024-01-03	23.01	23.01	22.46	22.46	370428
2024-01-04	22.66	22.73	22.22	22.32	374372
2024-01-05	22.42	22.69	22.32	22.54	748335
2024-01-08	22.17	22.60	21.98	22.54	417690
2024-01-09	22.28	22.43	21.94	22.11	337350
2024-01-10	22.01	22.11	21.83	22.03	331617
2024-01-11	22.02	22.11	21.65	22.06	495392
2024-01-12	22.56	22.57	21.98	22.30	627463
2024-01-16	22.37	22.49	21.74	21.78	343448
2024-01-17	21.35	21.74	21.35	21.74	403664
2024-01-18	21.89	21.89	21.21	21.59	363216
2024-01-19	21.70	22.07	21.42	22.06	437902
2024-01-22	22.24	22.54	22.02	22.47	438609
2024-01-23	22.58	22.58	21.98	22.07	320131
2024-01-24	22.30	22.30	21.83	22.03	374223
2024-01-25	22.43	22.56	21.88	22.16	679277
2024-01-26	22.26	22.68	22.26	22.62	325711
2024-01-29	22.56	22.76	22.33	22.64	577438
2024-01-30	22.43	22.64	22.24	22.62	301826
2024-01-31	22.66	23.02	22.30	22.57	558427
2024-02-01	22.80	23.03	22.46	22.72	390916
2024-02-02	22.55	22.61	22.14	22.51	563804
2024-02-05	22.45	23.07	22.35	23.00	470138
2024-02-06	23.06	23.56	22.88	23.51	645999
2024-02-07	23.64	23.69	23.17	23.60	471422
2024-02-08	23.57	23.67	23.03	23.15	507698
2024-02-09	23.19	23.78	23.13	23.53	708237
2024-02-12	23.59	24.12	23.59	23.83	501277
2024-02-13	23.45	23.85	23.21	23.47	457652
2024-02-14	23.69	23.72	23.35	23.66	282385
2024-02-15	23.86	24.47	23.80	24.44	487129
2024-02-16	24.13	24.35	23.90	23.95	486507
2024-02-20	23.89	24.08	23.70	24.01	524732
2024-02-21	23.43	23.89	23.43	23.79	514350
2024-02-22	23.57	23.87	23.41	23.85	547367
2024-02-23	24.91	26.03	24.03	25.97	878960
2024-02-26	25.58	25.90	24.82	25.00	571661
2024-02-27	25.23	25.29	24.98	25.09	449870
2024-02-28	24.83	25.08	24.39	24.74	546066
2024-02-29	24.61	24.95	24.32	24.36	568272
2024-03-01	24.72	24.85	24.49	24.61	839021
2024-03-04	24.63	24.95	24.44	24.53	444076
2024-03-05	24.36	24.70	24.30	24.31	369358
2024-03-06	24.46	24.46	23.77	24.02	506998
2024-03-07	24.21	24.40	23.98	24.15	359763
2024-03-08	24.42	24.71	24.41	24.62	339688
2024-03-11	24.30	24.70	23.84	23.89	625982
2024-03-12	23.84	24.08	23.52	23.54	429390
2024-03-13	23.96	25.36	23.72	24.90	707302
2024-03-14	25.30	25.39	24.57	24.97	1743898
2024-03-15	24.94	25.31	24.75	24.88	2878984
2024-03-18	25.09	25.73	24.88	25.49	684973
2024-03-19	25.44	25.90	25.36	25.43	801044
2024-03-20	25.37	26.12	25.28	26.00	365927
2024-03-21	26.04	26.52	25.94	26.19	781716
2024-03-22	26.32	26.38	25.96	26.02	384920
2024-03-25	26.15	26.35	25.96	26.05	254307
2024-03-26	26.11	26.12	25.80	25.92	750063
2024-03-27	26.02	26.55	26.02	26.46	1319278
2024-03-28	26.46	26.69	26.32	26.45	405589
2024-04-01	26.20	26.40	26.06	26.35	404173
2024-04-02	26.33	26.69	26.09	26.66	1121091
2024-04-03	26.82	26.83	26.23	26.29	332817
2024-04-04	26.44	26.70	26.07	26.25	428539
2024-04-05	26.36	26.44	26.12	26.30	675461
2024-04-08	26.28	26.69	26.20	26.37	629030
2024-04-09	26.51	26.57	26.25	26.34	210695
2024-04-10	25.96	26.09	25.57	25.68	552609
2024-04-11	25.87	25.90	25.53	25.87	321852
2024-04-12	25.84	26.03	25.06	25.29	402534
2024-04-15	25.40	25.44	24.75	24.94	443950
2024-04-16	24.86	24.86	24.17	24.55	351325
2024-04-17	24.66	24.84	24.31	24.37	444348
2024-04-18	24.40	24.52	24.17	24.24	320372
2024-04-19	24.25	24.68	24.25	24.58	510949
2024-04-22	24.58	24.86	24.38	24.65	321796
2024-04-23	24.63	25.25	24.44	25.17	378501
2024-04-24	24.96	25.07	24.80	25.04	392233
2024-04-25	24.79	24.89	24.49	24.69	426891
2024-04-26	22.09	23.31	21.38	23.01	948951
2024-04-29	23.25	23.96	22.99	23.76	580661
2024-04-30	23.68	23.68	22.92	23.50	1122904
2024-05-01	23.60	23.70	23.25	23.37	334335
2024-05-02	23.28	23.75	22.99	23.74	435704
2024-05-03	24.16	24.39	23.85	23.93	506096
2024-05-06	24.09	24.22	23.95	24.02	455411
2024-05-07	24.13	24.59	24.10	24.50	753514
2024-05-08	24.46	24.69	24.42	24.60	428834
2024-05-09	24.54	24.84	24.51	24.75	290811
2024-05-10	24.87	24.95	24.43	24.67	276286
2024-05-13	24.79	24.99	24.60	24.98	280425
2024-05-14	25.17	25.53	25.11	25.37	450187
2024-05-15	25.45	25.45	25.02	25.13	338757
2024-05-16	25.04	25.26	24.96	25.13	593413
2024-05-17	25.25	25.67	25.09	25.50	301978
2024-05-20	25.49	25.55	24.93	24.93	417534
2024-05-21	24.87	25.07	24.86	25.03	238254
2024-05-22	24.90	25.04	24.71	24.86	531490
2024-05-23	24.94	24.96	24.47	24.68	417564
2024-05-24	24.92	25.00	24.71	24.97	229044
2024-05-28	25.09	25.50	24.88	25.00	803003
2024-05-29	24.83	25.25	24.79	25.10	517419
2024-05-30	25.21	25.69	25.12	25.65	348648
2024-05-31	25.79	26.42	25.79	26.34	669593
2024-06-03	26.50	26.69	26.33	26.56	471637
2024-06-04	26.38	26.56	26.28	26.38	629599
2024-06-05	26.54	26.68	26.18	26.61	366588
2024-06-06	26.45	26.67	26.34	26.49	377765
2024-06-07	26.25	26.46	25.77	25.95	400864
2024-06-10	25.57	26.06	25.21	25.98	1565445
2024-06-11	25.73	26.02	25.69	25.91	475151
2024-06-12	26.43	26.46	26.11	26.21	639496
2024-06-13	26.12	26.12	25.53	25.75	372791
2024-06-14	25.48	25.68	25.34	25.36	583650
2024-06-17	25.01	25.71	24.81	25.65	538321
2024-06-18	25.84	25.92	25.31	25.32	498885
2024-06-20	25.23	25.79	25.23	25.71	688811
2024-06-21	25.70	25.82	25.40	25.55	2585647
2024-06-24	25.56	26.42	25.56	26.19	701869
2024-06-25	26.19	26.21	25.87	25.94	543490
2024-06-26	25.84	26.11	25.62	26.07	371400
2024-06-27	26.20	26.27	25.59	25.84	368853
2024-06-28	26.12	26.34	25.75	25.80	1127081
2024-07-01	25.82	25.94	25.56	25.79	437237
2024-07-02	25.96	25.96	25.30	25.34	253853
2024-07-03	25.46	25.74	25.44	25.74	170410
2024-07-05	25.55	25.55	25.12	25.25	281984
2024-07-08	25.27	25.54	25.18	25.21	250941
2024-07-09	25.04	25.28	24.76	24.77	698734
2024-07-10	24.93	25.15	24.84	25.00	340657
2024-07-11	25.38	25.98	25.11	25.90	362531
2024-07-12	26.21	26.28	25.82	25.97	314689
2024-07-15	26.14	26.62	26.07	26.35	484461
2024-07-16	26.33	26.78	26.32	26.51	491063
2024-07-17	26.55	27.15	26.43	26.76	476886
2024-07-18	26.59	26.73	26.20	26.49	433173
2024-07-19	26.50	26.84	26.38	26.59	402595
2024-07-22	26.68	26.90	26.43	26.85	280170
2024-07-23	26.83	26.89	26.59	26.64	338656
2024-07-24	26.73	27.13	26.60	26.68	438771
2024-07-25	26.73	27.25	26.56	26.95	777657
2024-07-26	25.29	27.00	25.29	26.85	1007312
2024-07-29	27.12	27.88	26.93	27.78	875212
2024-07-30	27.94	28.48	27.73	28.25	663487
2024-07-31	28.40	28.60	27.88	27.93	660919
2024-08-01	27.92	28.15	27.31	27.56	452792
2024-08-02	26.87	26.88	26.28	26.64	721809
2024-08-05	25.61	26.07	25.01	25.88	689901
2024-08-06	25.88	26.37	25.77	26.11	550691
2024-08-07	26.46	26.90	26.11	26.16	626587
2024-08-08	26.41	26.41	25.99	26.14	1483389
2024-08-09	26.18	26.31	25.91	26.09	655437
2024-08-12	26.18	26.66	26.16	26.46	672210
2024-08-13	26.45	27.00	26.44	26.90	637828
2024-08-14	27.01	27.09	26.78	27.01	409466
2024-08-15	27.51	27.71	27.16	27.18	435968
2024-08-16	27.15	27.81	27.15	27.79	713575
2024-08-19	27.82	28.03	27.80	28.02	538847
2024-08-20	27.93	28.09	27.44	27.46	1300319
2024-08-21	27.69	28.00	27.49	27.73	485969
2024-08-22	27.65	27.98	27.65	27.86	843950
2024-08-23	28.10	28.50	28.02	28.37	436694
2024-08-26	28.72	28.85	28.31	28.31	366526
2024-08-27	28.11	28.47	28.11	28.25	391253
2024-08-28	28.20	28.46	28.14	28.41	345697
2024-08-29	28.48	28.77	28.29	28.58	391384
2024-08-30	28.50	28.88	28.48	28.79	809410
2024-09-03	28.59	28.62	28.28	28.49	463690
2024-09-04	28.34	28.50	28.12	28.23	475877
2024-09-05	28.45	28.60	28.10	28.10	522411
2024-09-06	28.17	28.36	27.45	27.60	632048
2024-09-09	27.60	27.91	27.42	27.51	654915
2024-09-10	28.23	28.93	27.97	28.47	615039
2024-09-11	28.33	28.33	27.62	28.02	433919
2024-09-12	28.15	28.26	27.79	27.96	784714
2024-09-13	28.35	29.16	28.35	29.00	1265175
2024-09-16	28.23	29.33	28.23	29.32	989618
2024-09-17	29.50	30.14	29.45	30.11	706100
2024-09-18	29.97	30.78	29.97	30.23	901733
2024-09-19	30.89	30.97	30.64	30.85	834055
2024-09-20	30.77	31.71	30.42	31.40	6395474
2024-09-23	31.09	31.60	30.44	30.72	2079230
2024-09-24	31.08	31.56	30.84	30.91	850897
2024-09-25	30.95	30.95	30.41	30.42	1272808
2024-09-26	30.23	30.63	30.08	30.50	1559349
2024-09-27	30.72	31.22	30.67	30.64	1162893
2024-09-30	30.81	31.02	30.60	30.91	636985
2024-10-01	30.60	31.05	30.53	30.79	852133
2024-10-02	31.22	31.28	30.66	30.92	875887
2024-10-03	30.92	31.05	30.55	30.78	716163
2024-10-04	31.09	31.17	30.86	31.02	767694
2024-10-07	31.05	31.05	30.39	30.68	1212862
2024-10-08	30.48	30.56	30.00	30.40	725340
2024-10-09	30.24	30.97	30.13	30.70	1389680
2024-10-10	30.64	30.67	30.07	30.15	447022
2024-10-11	30.28	30.75	30.15	30.75	554002
2024-10-14	30.63	31.06	30.52	30.64	791447
2024-10-15	30.15	30.94	30.15	30.62	918384
2024-10-16	30.65	31.50	30.61	31.21	967476
2024-10-17	31.18	31.28	30.54	30.66	573456
2024-10-18	30.70	31.29	30.64	31.05	662556
2024-10-21	31.17	31.19	30.82	31.05	715688
2024-10-22	31.00	31.64	30.97	31.37	848447
2024-10-23	31.03	31.44	30.89	31.02	883652
2024-10-24	31.07	31.36	30.93	31.34	668590
2024-10-25	27.50	29.37	26.38	26.40	3062793
2024-10-28	26.07	26.85	25.99	26.54	1679670
2024-10-29	26.34	26.78	26.04	26.22	1009563
2024-10-30	26.10	26.99	26.10	26.47	1503782
2024-10-31	26.33	26.82	26.15	26.15	781449
2024-11-01	26.45	26.89	26.15	26.28	785015
2024-11-04	26.12	26.55	26.10	26.37	617218
2024-11-05	26.43	26.84	26.25	26.75	527189
2024-11-06	27.78	29.12	27.40	28.62	1472563
2024-11-07	28.66	28.66	28.12	28.25	553284
2024-11-08	28.26	28.39	27.90	27.99	542528
2024-11-11	28.12	28.61	28.12	28.35	407313
2024-11-12	28.47	28.75	28.10	28.14	617038
2024-11-13	28.17	28.23	27.80	27.85	490831
2024-11-14	27.84	27.94	27.52	27.83	450596
2024-11-15	27.99	28.23	27.61	27.85	372671
2024-11-18	28.03	28.27	27.76	27.77	678966
2024-11-19	27.58	27.92	27.55	27.80	782477
2024-11-20	27.86	28.04	27.66	28.02	930380
2024-11-21	28.11	28.38	27.95	28.02	497461
2024-11-22	27.93	28.86	27.89	28.72	426067
2024-11-25	29.08	29.48	28.93	28.98	886539
2024-11-26	28.74	29.27	28.66	29.14	823980
2024-11-27	29.15	29.47	28.89	29.14	501097
2024-11-29	29.30	29.48	28.81	28.95	310630
2024-12-02	28.95	29.48	28.72	29.34	534429
2024-12-03	29.45	29.62	29.00	29.22	415647
2024-12-04	29.16	29.39	28.60	28.73	939062
2024-12-05	28.62	29.07	28.54	28.75	1224448
2024-12-06	28.79	28.79	27.98	28.28	488103
2024-12-09	28.48	28.90	28.20	28.28	515106
2024-12-10	28.35	28.67	28.00	28.43	543664
2024-12-11	28.85	28.85	28.44	28.74	628181
2024-12-12	28.62	28.76	28.21	28.22	674349
2024-12-13	28.00	28.37	27.90	28.27	519862
2024-12-16	28.15	28.46	27.83	28.24	846631
2024-12-17	27.89	28.14	27.63	28.04	833069
2024-12-18	28.08	28.46	27.16	27.27	834578
2024-12-19	27.61	27.68	27.02	27.39	1267955
2024-12-20	27.10	27.48	26.72	26.70	7013609
2024-12-23	26.76	27.16	26.67	26.80	681287
2024-12-24	26.89	27.28	26.63	27.24	287861
2024-12-26	27.00	27.66	26.95	27.58	689862
2024-12-27	27.38	28.00	27.35	27.57	803004
2024-12-30	27.60	27.60	26.86	27.08	442106
2024-12-31	27.24	27.56	27.16	27.51	556839
2025-01-02	27.80	27.84	27.26	27.40	322830
2025-01-03	27.57	27.61	27.05	27.60	491014
2025-01-06	27.62	27.86	27.41	27.56	393638
2025-01-07	27.59	27.76	27.06	27.21	739251
2025-01-08	26.92	27.51	26.91	27.50	433117
2025-01-10	27.23	27.41	26.78	26.99	509051
2025-01-13	27.06	27.72	26.99	27.57	509709
2025-01-14	27.56	27.56	27.11	27.40	601358
2025-01-15	28.00	28.40	27.76	28.22	869508
2025-01-16	27.95	28.02	27.62	27.66	853343
2025-01-17	27.82	28.35	27.79	28.07	928363
2025-01-21	28.16	28.66	27.99	28.58	716519
2025-01-22	28.57	28.57	28.21	28.28	560435
2025-01-23	28.41	28.76	28.12	28.67	448892
2025-01-24	28.52	28.86	28.40	28.78	525699
2025-01-27	28.71	29.16	28.65	28.87	408071
2025-01-28	28.86	29.03	28.61	28.81	363603
2025-01-29	28.73	29.08	28.56	28.63	338282
2025-01-30	28.98	29.07	28.32	28.60	441937
2025-01-31	28.59	28.74	27.91	28.27	1053384
2025-02-03	27.95	28.19	27.68	27.87	320458
2025-02-04	27.81	28.37	27.75	28.24	390835
2025-02-05	28.35	28.48	28.27	28.45	242390
2025-02-06	28.45	28.50	28.21	28.46	348607
2025-02-07	28.42	28.52	28.18	28.21	385789
2025-02-10	28.29	28.45	28.21	28.24	276117
2025-02-11	28.18	28.42	28.13	28.41	554316
2025-02-12	28.09	28.57	27.92	28.02	506191
2025-02-13	28.04	28.41	27.94	28.18	335745
2025-02-14	28.35	28.47	27.30	27.34	618511
2025-02-18	27.43	27.80	27.22	27.43	850812
2025-02-19	27.23	27.40	26.98	27.27	1001722
2025-02-20	27.22	27.73	27.16	27.60	1318129
2025-02-21	29.70	31.35	28.35	30.73	2305277
2025-02-24	30.83	31.54	30.22	30.58	1295142
2025-02-25	30.83	31.02	29.86	30.13	1097482
2025-02-26	30.13	30.59	30.08	30.11	589132
2025-02-27	30.08	30.30	29.74	29.80	818705
2025-02-28	29.61	29.97	29.22	29.94	1815963
2025-03-03	29.98	30.47	29.38	29.42	749097
2025-03-04	29.07	29.30	28.54	28.56	910910
2025-03-05	28.56	28.68	27.84	28.34	852233
2025-03-06	28.30	28.58	27.93	28.28	773192
2025-03-07	28.29	28.56	28.00	28.21	588819
2025-03-10	27.98	28.69	27.98	28.18	639356
2025-03-11	28.30	28.83	27.81	27.95	809566
2025-03-12	27.97	28.15	27.72	27.74	759939
2025-03-13	27.84	28.10	27.33	27.43	479052
2025-03-14	27.60	27.98	27.47	27.96	981254
2025-03-17	28.32	29.36	28.27	28.87	1028619
2025-03-18	28.72	28.95	28.31	28.50	837767
2025-03-19	28.77	28.83	28.41	28.82	644343
2025-03-20	28.48	28.96	28.35	28.37	571726
2025-03-21	28.17	28.48	27.86	28.05	3626784
2025-03-24	28.26	28.58	28.04	28.16	857755
2025-03-25	28.10	28.73	28.09	28.42	1037128
2025-03-26	28.65	28.84	28.54	28.67	501710
2025-03-27	28.66	28.90	28.50	28.65	456978
2025-03-28	28.68	28.75	28.29	28.35	429545
2025-03-31	28.56	28.60	28.20	28.36	702549
2025-04-01	28.24	28.46	27.84	28.43	465562
2025-04-02	28.01	28.47	28.00	28.39	612259
2025-04-03	27.09	27.42	26.22	26.26	813750
2025-04-04	25.58	25.74	24.08	24.79	1140885
2025-04-07	23.91	25.31	23.46	24.56	1200314
2025-04-08	25.15	25.15	23.42	23.65	1392111
2025-04-09	23.44	25.30	22.84	24.93	1246412
2025-04-10	24.23	24.23	23.36	23.58	1073959
2025-04-11	23.73	24.00	23.14	23.95	782503
2025-04-14	24.24	24.24	23.47	24.01	701728
2025-04-15	23.93	24.18	23.73	23.83	397185
2025-04-16	23.88	24.08	23.38	23.50	521961
2025-04-17	23.49	23.89	23.05	23.72	1171377
2025-04-21	23.56	23.56	22.71	23.17	943603
2025-04-22	23.48	23.97	23.39	23.78	602983
2025-04-23	24.12	24.60	23.78	23.99	926405
2025-04-24	23.94	24.69	23.76	24.59	879542
2025-04-25	24.62	24.62	23.45	24.14	1745049
2025-04-28	24.22	25.00	24.22	24.83	1099078
2025-04-29	24.84	24.95	24.51	24.81	586251
2025-04-30	24.51	25.21	24.13	25.09	1010646
2025-05-01	24.98	25.64	24.98	25.42	1049916
2025-05-02	25.76	26.01	25.56	25.81	978726
2025-05-05	25.60	26.10	25.60	26.05	948546
2025-05-06	26.07	26.37	25.80	25.92	1263014
2025-05-07	25.92	26.15	25.71	26.01	592288
2025-05-08	26.24	26.58	26.10	26.56	790717
2025-05-09	26.86	27.00	26.65	26.79	482046
2025-05-12	27.80	27.81	27.00	27.23	637398
2025-05-13	27.45	27.89	27.37	27.65	500080
2025-05-14	27.55	27.57	27.21	27.25	477812
2025-05-15	27.13	27.59	27.11	27.59	417588
2025-05-16	27.67	27.86	27.52	27.74	435997
2025-05-19	27.50	27.79	27.41	27.73	419134
2025-05-20	27.76	27.98	27.61	27.71	478662
2025-05-21	27.38	27.68	27.10	27.15	429529
2025-05-22	27.04	27.28	26.82	27.12	445459
2025-05-23	26.68	27.38	26.68	27.33	672117
2025-05-27	27.55	27.97	27.40	27.86	450597
2025-05-28	27.89	28.00	27.55	27.57	493534
2025-05-29	27.64	27.91	27.46	27.91	400294
2025-05-30	27.86	27.90	27.38	27.39	1162476
2025-06-02	27.64	27.64	27.06	27.53	535810
2025-06-03	27.56	27.78	27.28	27.57	345063
2025-06-04	27.59	27.67	27.36	27.46	361897
2025-06-05	27.52	27.76	27.17	27.51	566503
2025-06-06	28.12	28.50	27.90	28.03	603244
2025-06-09	28.10	28.34	27.98	28.07	355181
2025-06-10	28.13	28.61	28.13	28.26	564113
2025-06-11	28.33	28.63	28.20	28.53	555744
2025-06-12	28.35	28.47	28.04	28.31	508101
2025-06-13	28.37	28.47	27.83	27.99	621261
2025-06-16	28.06	28.57	27.94	28.27	613758
2025-06-17	28.41	28.42	28.03	28.06	553676
2025-06-18	28.02	28.43	28.00	28.04	580642
2025-06-20	28.14	28.28	27.62	27.80	2054575
2025-06-23	27.72	27.85	27.14	27.40	854656
2025-06-24	27.30	27.66	27.13	27.47	725982
2025-06-25	27.50	27.53	27.24	27.31	620091
2025-06-26	27.31	28.17	27.31	28.15	464173
2025-06-27	28.18	28.27	27.91	28.17	920373
2025-06-30	28.20	28.50	28.12	28.35	681186
2025-07-01	28.29	29.19	28.14	29.01	827821
2025-07-02	29.15	29.63	28.92	29.56	581136
2025-07-03	29.53	29.85	29.53	29.63	252965
2025-07-07	29.34	29.72	29.20	29.29	496668
2025-07-08	29.28	29.67	29.28	29.49	645586
2025-07-09	29.60	29.68	29.02	29.08	374057
2025-07-10	28.98	29.54	28.98	29.43	440273
2025-07-11	29.31	29.45	29.19	29.20	369453
2025-07-14	29.08	29.22	28.96	29.17	339581
2025-07-15	29.14	29.19	28.61	28.61	433719
2025-07-16	28.75	28.86	28.38	28.59	415636
2025-07-17	28.48	28.78	28.30	28.36	809055
2025-07-18	28.75	28.75	27.99	28.09	502890
2025-07-21	28.29	28.32	28.01	28.06	737037
2025-07-22	27.99	28.47	27.95	28.26	386785
2025-07-23	28.29	28.76	28.29	28.76	452911
2025-07-24	28.35	28.62	28.17	28.34	394882
2025-07-25	28.49	28.49	28.00	28.22	300621
2025-07-28	28.27	28.44	28.16	28.26	604394
2025-07-29	28.53	28.53	28.23	28.30	491105
2025-07-30	28.29	28.36	27.60	27.67	913621
2025-07-31	27.51	27.77	26.93	27.27	699819
2025-08-01	26.80	27.31	25.02	25.25	1369686
2025-08-04	25.17	25.53	25.05	25.26	685504
2025-08-05	25.43	25.43	24.83	24.84	799006
2025-08-06	24.81	25.16	24.69	25.15	710318
2025-08-07	25.17	25.33	25.02	25.18	472253
2025-08-08	25.25	25.70	25.05	25.43	495445

Explore More About WKC

Coins representing dividend payouts and trends

WKC Dividend History

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

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

WKC Stock Split History

Discover World Kinect Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

WKC Historical Prices

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

Web Analytics