ALK Historical Prices

Summary

Key Stock Metrics

32.62

(August 6, 2024)

52-Week Low

78.08

(February 19, 2025)

52-Week High

101.43

(March 1, 2017)

All-Time High

52.60

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	4.00	4.13	4.00	4.13	149600
1993-06-04	4.13	4.16	4.13	4.16	521600
1993-06-07	4.16	4.19	4.09	4.19	146000
1993-06-08	4.19	4.19	4.13	4.19	143600
1993-06-09	4.16	4.19	4.13	4.16	450400
1993-06-10	4.16	4.22	4.13	4.16	284800
1993-06-11	4.13	4.13	3.97	4.00	426800
1993-06-14	4.00	4.00	3.94	3.94	251600
1993-06-15	3.94	4.00	3.94	4.00	369600
1993-06-16	4.03	4.03	3.91	3.97	136800
1993-06-17	3.94	3.94	3.75	3.78	256400
1993-06-18	3.78	3.88	3.69	3.72	663600
1993-06-21	3.75	3.78	3.69	3.69	240800
1993-06-22	3.72	3.72	3.56	3.56	303600
1993-06-23	3.59	3.69	3.56	3.66	290000
1993-06-24	3.66	3.78	3.66	3.75	136800
1993-06-25	3.72	3.75	3.72	3.72	135600
1993-06-28	3.75	3.78	3.72	3.75	448800
1993-06-29	3.75	3.78	3.72	3.75	294400
1993-06-30	3.72	3.75	3.69	3.75	112800
1993-07-01	3.75	3.75	3.72	3.75	128400
1993-07-02	3.72	3.78	3.72	3.75	175200
1993-07-06	3.75	3.75	3.69	3.72	134800
1993-07-07	3.69	3.72	3.69	3.72	93600
1993-07-08	3.69	3.69	3.66	3.69	136000
1993-07-09	3.66	3.66	3.50	3.53	598400
1993-07-12	3.50	3.53	3.44	3.44	210800
1993-07-13	3.44	3.47	3.25	3.34	1299200
1993-07-14	3.34	3.34	3.22	3.22	1052800
1993-07-15	3.25	3.31	3.25	3.25	610800
1993-07-16	3.28	3.31	3.25	3.25	539600
1993-07-19	3.25	3.28	3.22	3.25	268800
1993-07-20	3.25	3.25	3.16	3.16	377600
1993-07-21	3.19	3.31	3.19	3.25	872800
1993-07-22	3.28	3.44	3.28	3.34	313600
1993-07-23	3.38	3.38	3.25	3.25	612000
1993-07-26	3.25	3.28	3.16	3.16	326400
1993-07-27	3.16	3.25	3.13	3.22	587200
1993-07-28	3.25	3.25	3.19	3.22	378800
1993-07-29	3.22	3.22	3.19	3.19	268800
1993-07-30	3.19	3.25	3.13	3.19	250800
1993-08-02	3.19	3.22	3.16	3.22	150800
1993-08-03	3.19	3.22	3.16	3.19	219200
1993-08-04	3.19	3.25	3.16	3.19	269200
1993-08-05	3.19	3.25	3.19	3.19	132000
1993-08-06	3.19	3.22	3.16	3.19	151600
1993-08-09	3.19	3.19	3.09	3.13	170800
1993-08-10	3.13	3.13	3.06	3.13	303200
1993-08-11	3.09	3.13	3.06	3.09	206000
1993-08-12	3.13	3.13	3.06	3.13	132800
1993-08-13	3.09	3.16	3.09	3.16	162400
1993-08-16	3.16	3.16	3.09	3.13	143600
1993-08-17	3.13	3.25	3.09	3.25	163600
1993-08-18	3.22	3.25	3.19	3.22	167200
1993-08-19	3.22	3.31	3.22	3.22	140800
1993-08-20	3.22	3.25	3.22	3.25	150800
1993-08-23	3.25	3.25	3.22	3.25	80400
1993-08-24	3.25	3.28	3.22	3.25	147600
1993-08-25	3.25	3.28	3.22	3.25	754000
1993-08-26	3.25	3.25	3.22	3.22	160000
1993-08-27	3.22	3.25	3.19	3.22	83600
1993-08-30	3.25	3.28	3.22	3.25	310000
1993-08-31	3.25	3.28	3.22	3.28	102800
1993-09-01	3.28	3.31	3.25	3.28	182400
1993-09-02	3.28	3.28	3.25	3.25	167600
1993-09-03	3.25	3.34	3.25	3.31	180400
1993-09-07	3.31	3.38	3.28	3.31	128400
1993-09-08	3.28	3.31	3.22	3.25	97600
1993-09-09	3.22	3.25	3.22	3.22	40000
1993-09-10	3.41	3.41	3.34	3.38	694800
1993-09-13	3.38	3.41	3.31	3.31	283200
1993-09-14	3.31	3.34	3.31	3.34	126400
1993-09-15	3.34	3.34	3.22	3.28	228000
1993-09-16	3.31	3.31	3.25	3.25	43600
1993-09-17	3.25	3.31	3.25	3.31	91200
1993-09-20	3.31	3.31	3.19	3.22	274000
1993-09-21	3.22	3.25	3.13	3.19	117600
1993-09-22	3.16	3.19	3.16	3.19	90000
1993-09-23	3.16	3.19	3.16	3.19	104800
1993-09-24	3.16	3.19	3.13	3.19	106800
1993-09-27	3.16	3.22	3.09	3.22	127200
1993-09-28	3.22	3.22	3.19	3.22	44000
1993-09-29	3.19	3.22	3.19	3.22	224400
1993-09-30	3.19	3.22	3.19	3.19	82000
1993-10-01	3.19	3.19	3.16	3.19	120400
1993-10-04	3.16	3.19	3.13	3.13	162000
1993-10-05	3.16	3.22	3.16	3.19	102800
1993-10-06	3.19	3.28	3.19	3.22	137600
1993-10-07	3.22	3.28	3.22	3.25	68800
1993-10-08	3.25	3.25	3.22	3.22	108400
1993-10-11	3.22	3.28	3.22	3.28	88400
1993-10-12	3.28	3.31	3.25	3.31	245600
1993-10-13	3.31	3.41	3.28	3.41	243200
1993-10-14	3.41	3.44	3.38	3.44	149200
1993-10-15	3.44	3.50	3.44	3.47	157200
1993-10-18	3.47	3.56	3.47	3.53	111200
1993-10-19	3.50	3.53	3.50	3.53	170800
1993-10-20	3.50	3.59	3.50	3.53	160400
1993-10-21	3.53	3.59	3.53	3.56	202800
1993-10-22	3.56	3.59	3.56	3.59	209600
1993-10-25	3.56	3.59	3.56	3.59	66800
1993-10-26	3.59	3.66	3.59	3.66	206000
1993-10-27	3.66	3.84	3.66	3.81	358800
1993-10-28	3.81	4.06	3.81	4.00	576000
1993-10-29	4.00	4.06	3.97	4.00	319200
1993-11-01	4.00	4.00	3.94	3.97	537600
1993-11-02	3.94	4.00	3.94	4.00	268400
1993-11-03	4.00	4.03	3.97	3.97	170400
1993-11-04	3.97	4.00	3.91	3.91	50000
1993-11-05	3.88	3.91	3.81	3.88	93200
1993-11-08	3.88	3.94	3.84	3.91	80000
1993-11-09	3.94	3.94	3.91	3.94	110800
1993-11-10	3.94	4.03	3.94	4.03	178800
1993-11-11	4.25	4.34	4.22	4.25	851600
1993-11-12	4.25	4.31	4.16	4.16	337600
1993-11-15	4.16	4.22	4.16	4.19	298800
1993-11-16	4.19	4.19	4.16	4.19	200400
1993-11-17	4.22	4.22	4.13	4.13	44800
1993-11-18	4.13	4.16	4.03	4.09	145600
1993-11-19	4.09	4.09	4.03	4.03	42000
1993-11-22	4.03	4.09	4.00	4.00	104000
1993-11-23	4.00	4.00	3.88	3.94	123600
1993-11-24	3.94	4.00	3.94	4.00	148400
1993-11-26	4.00	4.03	4.00	4.03	29200
1993-11-29	4.06	4.16	4.03	4.09	168800
1993-11-30	4.06	4.09	4.03	4.06	77200
1993-12-01	4.06	4.09	4.03	4.09	36400
1993-12-02	4.06	4.13	4.06	4.09	111600
1993-12-03	4.13	4.13	4.09	4.13	77200
1993-12-06	4.09	4.16	4.03	4.03	114000
1993-12-07	4.06	4.22	4.06	4.22	164400
1993-12-08	4.22	4.22	4.06	4.09	85200
1993-12-09	4.09	4.13	4.00	4.00	118000
1993-12-10	4.00	4.03	3.97	4.03	162800
1993-12-13	4.00	4.00	3.63	3.72	2547200
1993-12-14	3.69	3.72	3.59	3.63	610800
1993-12-15	3.59	3.66	3.53	3.59	641600
1993-12-16	3.63	3.63	3.50	3.59	534400
1993-12-17	3.59	3.66	3.59	3.66	643600
1993-12-20	3.66	3.66	3.56	3.56	269200
1993-12-21	3.56	3.63	3.56	3.59	817200
1993-12-22	3.59	3.63	3.56	3.56	583200
1993-12-23	3.56	3.56	3.50	3.53	86000
1993-12-27	3.50	3.53	3.44	3.50	180000
1993-12-28	3.50	3.56	3.47	3.47	166400
1993-12-29	3.50	3.56	3.50	3.53	183200
1993-12-30	3.50	3.56	3.50	3.56	283200
1993-12-31	3.56	3.56	3.50	3.53	263200
1994-01-03	3.53	3.56	3.53	3.53	56000
1994-01-04	3.56	3.56	3.47	3.50	368400
1994-01-05	3.50	3.69	3.50	3.69	733200
1994-01-06	3.72	3.72	3.63	3.66	1261600
1994-01-07	3.66	3.66	3.56	3.63	180000
1994-01-10	3.63	3.69	3.63	3.66	285200
1994-01-11	3.66	3.72	3.66	3.72	313600
1994-01-12	3.75	3.78	3.72	3.75	743600
1994-01-13	3.75	3.81	3.72	3.81	508000
1994-01-14	3.84	4.00	3.84	3.97	1180800
1994-01-17	3.97	4.09	3.97	4.03	469600
1994-01-18	4.00	4.00	3.97	3.97	204000
1994-01-19	4.00	4.03	3.94	3.97	456400
1994-01-20	3.97	4.03	3.97	4.00	215600
1994-01-21	4.03	4.06	4.00	4.03	436400
1994-01-24	4.00	4.16	4.00	4.09	569600
1994-01-25	4.09	4.16	4.09	4.16	399600
1994-01-26	4.16	4.19	4.13	4.19	438800
1994-01-27	4.19	4.47	4.03	4.47	1212000
1994-01-28	4.56	4.56	4.34	4.41	722400
1994-01-31	4.41	4.44	4.38	4.38	447200
1994-02-01	4.41	4.47	4.38	4.41	493600
1994-02-02	4.44	4.66	4.41	4.56	664400
1994-02-03	4.59	4.72	4.53	4.66	1800000
1994-02-04	4.66	4.66	4.41	4.41	672800
1994-02-07	4.44	4.50	4.34	4.47	333600
1994-02-08	4.50	4.59	4.50	4.53	334000
1994-02-09	4.53	4.53	4.47	4.50	565600
1994-02-10	4.50	4.53	4.47	4.50	203600
1994-02-11	4.47	4.50	4.38	4.41	192800
1994-02-14	4.41	4.53	4.41	4.53	419200
1994-02-15	4.53	4.69	4.22	4.31	1861200
1994-02-16	4.34	4.34	4.09	4.25	2392000
1994-02-17	4.25	4.50	4.25	4.44	1628400
1994-02-18	4.44	4.44	4.38	4.41	289200
1994-02-22	4.38	4.41	4.34	4.34	1088000
1994-02-23	4.38	4.38	4.34	4.38	234400
1994-02-24	4.38	4.38	4.25	4.28	342000
1994-02-25	4.28	4.28	4.25	4.28	179200
1994-02-28	4.28	4.31	4.25	4.31	376800
1994-03-01	4.28	4.31	4.16	4.19	280800
1994-03-02	4.13	4.19	3.97	4.16	680000
1994-03-03	4.13	4.16	4.13	4.16	258000
1994-03-04	4.16	4.16	4.06	4.09	78400
1994-03-07	4.09	4.13	4.06	4.13	574800
1994-03-08	4.13	4.16	4.06	4.09	958000
1994-03-09	4.09	4.22	4.09	4.22	353600
1994-03-10	4.19	4.25	4.13	4.16	536400
1994-03-11	4.13	4.25	4.13	4.22	456800
1994-03-14	4.22	4.22	4.13	4.13	526800
1994-03-15	4.16	4.16	4.09	4.13	340800
1994-03-16	4.16	4.25	4.09	4.25	406000
1994-03-17	4.25	4.25	4.16	4.22	473600
1994-03-18	4.25	4.25	4.13	4.13	585600
1994-03-21	4.13	4.13	4.09	4.09	81600
1994-03-22	4.13	4.19	4.06	4.16	604800
1994-03-23	4.19	4.19	4.13	4.13	431600
1994-03-24	4.13	4.13	4.06	4.06	140000
1994-03-25	4.06	4.06	3.91	3.97	493600
1994-03-28	3.91	3.94	3.88	3.91	323200
1994-03-29	3.88	3.94	3.72	3.91	699200
1994-03-30	3.97	3.97	3.69	3.75	316800
1994-03-31	3.78	3.78	3.41	3.66	946400
1994-04-04	3.59	3.66	3.50	3.66	376000
1994-04-05	3.75	4.00	3.75	3.88	723200
1994-04-06	3.88	3.91	3.84	3.91	178800
1994-04-07	3.88	3.88	3.72	3.81	822400
1994-04-08	3.88	3.97	3.88	3.91	930000
1994-04-11	3.91	3.91	3.88	3.88	195600
1994-04-12	3.88	3.97	3.88	3.91	319600
1994-04-13	3.91	3.94	3.91	3.94	507200
1994-04-14	3.94	3.94	3.81	3.81	178000
1994-04-15	3.84	3.84	3.75	3.78	98000
1994-04-18	3.78	3.78	3.72	3.75	32000
1994-04-19	3.75	3.75	3.53	3.56	538000
1994-04-20	3.56	3.63	3.44	3.50	291600
1994-04-21	3.53	3.75	3.53	3.75	241600
1994-04-22	3.75	3.75	3.72	3.75	298000
1994-04-25	3.72	3.72	3.66	3.69	346400
1994-04-26	3.72	3.72	3.63	3.72	157600
1994-04-28	3.69	3.91	3.69	3.91	579200
1994-04-29	3.88	3.97	3.84	3.91	633200
1994-05-02	3.91	4.03	3.84	4.00	214400
1994-05-03	4.00	4.00	3.88	3.91	133200
1994-05-04	3.88	3.97	3.88	3.91	200800
1994-05-05	3.91	4.00	3.91	4.00	291600
1994-05-06	3.97	3.97	3.81	3.91	429200
1994-05-09	3.91	3.91	3.78	3.78	78400
1994-05-10	3.81	3.84	3.81	3.81	124400
1994-05-11	3.84	3.88	3.81	3.81	79200
1994-05-12	3.84	3.88	3.81	3.84	141200
1994-05-13	3.81	3.84	3.78	3.78	241200
1994-05-16	3.78	3.84	3.75	3.81	44400
1994-05-17	3.84	3.84	3.81	3.84	78400
1994-05-18	3.97	3.97	3.91	3.91	405200
1994-05-19	3.97	3.97	3.94	3.97	398800
1994-05-20	4.00	4.00	3.94	3.97	274400
1994-05-23	3.97	3.97	3.94	3.97	104400
1994-05-24	3.97	3.97	3.94	3.94	32400
1994-05-25	3.94	3.94	3.91	3.94	44000
1994-05-26	3.94	3.94	3.91	3.94	195600
1994-05-27	3.94	3.94	3.91	3.94	80800
1994-05-31	3.94	3.94	3.91	3.94	69600
1994-06-01	3.91	3.94	3.88	3.91	73600
1994-06-02	3.91	3.91	3.84	3.84	138800
1994-06-03	3.88	3.88	3.81	3.84	363600
1994-06-06	3.84	3.84	3.78	3.78	189200
1994-06-07	3.78	3.81	3.63	3.69	269600
1994-06-08	3.69	3.75	3.63	3.75	276400
1994-06-09	3.75	3.75	3.69	3.72	112800
1994-06-10	3.69	3.78	3.69	3.78	402400
1994-06-13	3.78	3.84	3.78	3.81	244400
1994-06-14	3.78	3.81	3.78	3.78	167600
1994-06-15	3.81	3.81	3.78	3.81	105200
1994-06-16	3.78	3.97	3.78	3.94	822800
1994-06-17	3.97	4.00	3.88	3.91	545600
1994-06-20	3.88	3.88	3.81	3.81	153200
1994-06-21	3.84	3.84	3.81	3.84	112400
1994-06-22	3.84	3.94	3.84	3.91	745600
1994-06-23	3.91	3.91	3.81	3.84	172000
1994-06-24	3.84	3.84	3.75	3.78	272000
1994-06-27	3.75	4.00	3.72	4.00	592800
1994-06-28	3.75	3.88	3.75	3.81	777600
1994-06-29	3.81	3.84	3.75	3.81	656800
1994-06-30	3.81	3.94	3.69	3.94	511600
1994-07-01	3.75	3.75	3.69	3.75	234400
1994-07-05	3.75	3.75	3.70	3.72	219600
1994-07-06	3.75	3.84	3.72	3.81	669200
1994-07-07	3.84	3.84	3.81	3.84	194800
1994-07-08	3.81	3.84	3.78	3.81	91600
1994-07-11	3.81	3.81	3.72	3.75	176000
1994-07-12	3.72	3.72	3.59	3.72	495600
1994-07-13	3.72	3.72	3.63	3.69	298400
1994-07-14	3.69	3.69	3.66	3.69	109600
1994-07-15	3.69	3.88	3.69	3.81	1056400
1994-07-18	3.75	3.81	3.75	3.78	568000
1994-07-19	3.75	4.06	3.75	4.00	2646800
1994-07-20	4.03	4.03	3.88	3.97	800000
1994-07-21	3.94	3.94	3.84	3.84	168400
1994-07-22	3.88	3.94	3.88	3.88	413600
1994-07-25	3.91	3.91	3.88	3.91	130000
1994-07-26	3.91	4.06	3.91	4.03	687200
1994-07-27	4.00	4.06	3.97	4.06	456000
1994-07-28	4.03	4.09	4.03	4.06	731600
1994-07-29	4.09	4.13	4.03	4.06	394800
1994-08-01	4.06	4.06	4.00	4.03	484000
1994-08-02	3.97	4.06	3.97	4.06	624000
1994-08-03	4.06	4.06	4.03	4.03	585200
1994-08-04	4.06	4.13	4.03	4.13	664000
1994-08-05	4.09	4.19	4.09	4.19	620400
1994-08-08	4.19	4.19	4.09	4.13	517200
1994-08-09	4.13	4.13	4.06	4.09	213200
1994-08-10	4.09	4.09	4.03	4.09	734800
1994-08-11	4.09	4.13	4.09	4.09	504400
1994-08-12	4.09	4.16	4.09	4.16	503600
1994-08-15	4.16	4.16	4.13	4.16	475200
1994-08-16	4.16	4.16	4.09	4.13	627600
1994-08-17	4.09	4.34	4.09	4.34	1141200
1994-08-18	4.31	4.34	4.25	4.34	276800
1994-08-19	4.28	4.34	4.28	4.28	306400
1994-08-22	4.25	4.25	4.22	4.25	137200
1994-08-23	4.25	4.28	4.22	4.25	245200
1994-08-24	4.22	4.38	4.22	4.38	540400
1994-08-25	4.38	4.41	4.34	4.38	529200
1994-08-26	4.41	4.44	4.38	4.44	344800
1994-08-29	4.44	4.47	4.38	4.38	155200
1994-08-30	4.38	4.47	4.34	4.47	235600
1994-08-31	4.44	4.47	4.41	4.44	182800
1994-09-01	4.44	4.44	4.38	4.44	135200
1994-09-02	4.44	4.44	4.38	4.41	75200
1994-09-06	4.34	4.38	4.34	4.38	180000
1994-09-07	4.38	4.38	4.28	4.28	379200
1994-09-08	4.31	4.31	4.28	4.31	234800
1994-09-09	4.28	4.31	4.25	4.31	237200
1994-09-12	4.28	4.28	4.25	4.25	79600
1994-09-13	4.28	4.28	4.16	4.19	722400
1994-09-14	4.19	4.22	4.13	4.16	538800
1994-09-15	4.16	4.22	4.13	4.22	182800
1994-09-16	4.22	4.22	4.16	4.19	194400
1994-09-19	4.19	4.19	4.13	4.13	248000
1994-09-20	4.09	4.16	4.09	4.16	270000
1994-09-21	4.16	4.16	3.97	4.06	299600
1994-09-22	4.03	4.03	3.97	4.00	246800
1994-09-23	4.00	4.03	3.94	4.03	220800
1994-09-26	4.00	4.03	4.00	4.03	363600
1994-09-27	4.00	4.16	4.00	4.16	531600
1994-09-28	4.13	4.19	4.13	4.16	340000
1994-09-29	4.16	4.16	4.13	4.16	396800
1994-09-30	4.16	4.19	4.13	4.19	463200
1994-10-03	4.13	4.16	4.09	4.13	253200
1994-10-04	4.09	4.13	3.97	3.97	308400
1994-10-05	3.91	3.91	3.69	3.75	1592800
1994-10-06	3.75	3.75	3.69	3.72	669200
1994-10-07	3.72	3.72	3.66	3.66	826000
1994-10-10	3.69	3.69	3.66	3.69	268400
1994-10-11	3.69	3.81	3.69	3.81	827600
1994-10-12	3.78	3.81	3.72	3.75	232400
1994-10-13	3.75	3.81	3.72	3.78	777600
1994-10-14	3.78	3.84	3.78	3.81	121200
1994-10-17	3.81	3.91	3.78	3.88	303600
1994-10-18	3.88	3.97	3.88	3.97	696000
1994-10-19	3.94	4.25	3.94	4.22	2030000
1994-10-20	4.22	4.22	4.13	4.19	379600
1994-10-21	4.16	4.22	4.13	4.22	414800
1994-10-24	4.19	4.25	4.19	4.25	524000
1994-10-25	4.25	4.25	4.22	4.22	303200
1994-10-26	4.22	4.22	4.16	4.22	222400
1994-10-27	4.22	4.38	4.19	4.38	608000
1994-10-28	4.38	4.41	4.34	4.41	997600
1994-10-31	4.44	4.44	4.34	4.34	370000
1994-11-01	4.34	4.38	4.31	4.34	355200
1994-11-02	4.34	4.34	4.28	4.31	491600
1994-11-03	4.31	4.50	4.28	4.50	1465200
1994-11-04	4.47	4.47	4.34	4.38	522800
1994-11-07	4.34	4.34	4.19	4.19	548800
1994-11-08	4.22	4.31	4.16	4.28	478800
1994-11-09	4.28	4.31	4.19	4.28	397600
1994-11-10	4.28	4.28	4.19	4.19	610800
1994-11-11	4.19	4.19	4.16	4.19	718000
1994-11-14	4.16	4.22	4.13	4.22	218400
1994-11-15	4.22	4.25	4.19	4.22	169600
1994-11-16	4.25	4.31	4.22	4.25	474400
1994-11-17	4.28	4.28	4.13	4.13	279200
1994-11-18	4.16	4.16	4.09	4.13	171200
1994-11-21	4.09	4.19	4.09	4.09	772400
1994-11-22	4.06	4.06	3.97	4.00	438000
1994-11-23	3.97	4.00	3.94	4.00	383200
1994-11-25	4.00	4.03	4.00	4.03	62400
1994-11-28	4.03	4.03	3.97	4.00	68800
1994-11-29	4.03	4.09	3.97	4.09	471200
1994-11-30	4.09	4.13	4.06	4.09	155600
1994-12-01	4.06	4.06	4.00	4.03	250000
1994-12-02	4.03	4.09	4.03	4.09	218400
1994-12-05	4.06	4.19	4.06	4.06	526800
1994-12-06	4.06	4.09	3.94	4.00	585200
1994-12-07	3.66	3.69	3.50	3.59	3248000
1994-12-08	3.59	3.59	3.44	3.44	1309200
1994-12-09	3.44	3.47	3.28	3.41	767600
1994-12-12	3.38	3.38	3.31	3.38	326400
1994-12-13	3.41	3.41	3.31	3.38	388000
1994-12-14	3.34	3.44	3.31	3.44	728800
1994-12-15	3.41	3.59	3.41	3.56	612400
1994-12-16	3.53	3.56	3.50	3.56	368400
1994-12-19	3.53	3.53	3.50	3.50	399200
1994-12-20	3.53	3.53	3.47	3.47	400000
1994-12-21	3.47	3.56	3.47	3.56	420800
1994-12-22	3.53	3.56	3.50	3.53	544400
1994-12-23	3.50	3.66	3.47	3.66	1016800
1994-12-27	3.66	3.66	3.56	3.63	896000
1994-12-28	3.59	3.59	3.53	3.59	572000
1994-12-29	3.56	3.59	3.53	3.59	388400
1994-12-30	3.56	3.75	3.53	3.75	545200
1995-01-03	3.75	3.75	3.63	3.75	475200
1995-01-04	3.75	3.75	3.69	3.69	423200
1995-01-05	3.69	3.69	3.63	3.66	272800
1995-01-06	3.66	3.69	3.63	3.66	254800
1995-01-09	3.59	3.69	3.59	3.66	554800
1995-01-10	3.66	3.81	3.66	3.72	1126400
1995-01-11	3.72	3.75	3.69	3.75	529200
1995-01-12	3.72	3.75	3.69	3.75	283600
1995-01-13	3.72	3.75	3.69	3.75	171600
1995-01-16	3.75	3.75	3.72	3.75	245600
1995-01-17	3.78	3.84	3.75	3.78	310400
1995-01-18	3.78	3.78	3.72	3.78	549200
1995-01-19	3.78	3.81	3.72	3.75	236800
1995-01-20	3.78	3.88	3.78	3.88	1820000
1995-01-23	3.84	3.97	3.81	3.97	966800
1995-01-24	3.94	4.06	3.94	4.06	652800
1995-01-25	4.03	4.19	4.03	4.19	846000
1995-01-26	4.16	4.16	4.03	4.03	357200
1995-01-27	4.03	4.16	4.03	4.16	314400
1995-01-30	3.91	3.91	3.81	3.84	577600
1995-01-31	3.78	3.78	3.69	3.72	501200
1995-02-01	3.75	3.75	3.63	3.69	541600
1995-02-02	3.66	3.72	3.66	3.69	272800
1995-02-03	3.72	3.81	3.69	3.81	575200
1995-02-06	3.81	3.81	3.75	3.78	369600
1995-02-07	3.78	3.84	3.72	3.75	734400
1995-02-08	3.75	3.78	3.69	3.69	813200
1995-02-09	3.69	3.72	3.66	3.66	241600
1995-02-10	3.69	3.83	3.59	3.81	1013600
1995-02-13	3.88	3.94	3.81	3.84	539200
1995-02-14	3.84	3.88	3.84	3.88	204800
1995-02-15	3.84	3.91	3.81	3.84	350800
1995-02-16	3.81	3.81	3.72	3.72	225200
1995-02-17	3.72	3.75	3.72	3.72	219600
1995-02-21	3.69	3.75	3.69	3.72	532400
1995-02-22	3.72	3.72	3.69	3.69	83600
1995-02-23	3.69	3.78	3.69	3.75	267200
1995-02-24	3.75	3.78	3.75	3.75	226800
1995-02-27	3.75	3.78	3.72	3.78	213600
1995-02-28	3.75	3.84	3.75	3.84	345600
1995-03-01	3.84	3.84	3.78	3.78	279600
1995-03-02	3.75	3.78	3.69	3.69	134400
1995-03-03	3.69	3.72	3.69	3.69	72400
1995-03-06	3.69	3.69	3.59	3.59	233600
1995-03-07	3.59	3.59	3.47	3.47	1073600
1995-03-08	3.47	3.47	3.44	3.47	518400
1995-03-09	3.50	3.50	3.41	3.44	218000
1995-03-10	3.44	3.47	3.38	3.47	678800
1995-03-13	3.47	3.47	3.44	3.44	107200
1995-03-14	3.47	3.53	3.41	3.50	432000
1995-03-15	3.53	3.53	3.44	3.50	334800
1995-03-16	3.50	3.50	3.44	3.50	208000
1995-03-17	3.47	3.50	3.41	3.44	1450000
1995-03-20	3.44	3.69	3.41	3.69	1866400
1995-03-21	3.63	3.69	3.50	3.50	425600
1995-03-22	3.53	3.59	3.50	3.59	348000
1995-03-23	3.59	3.63	3.56	3.56	350800
1995-03-24	3.63	3.69	3.59	3.69	1123600
1995-03-27	3.66	3.94	3.66	3.94	1812400
1995-03-28	3.88	4.03	3.88	4.00	1515600
1995-03-29	3.97	4.00	3.91	3.94	618400
1995-03-30	3.94	4.00	3.91	4.00	779200
1995-03-31	3.94	3.97	3.94	3.97	293200
1995-04-03	3.91	3.94	3.91	3.91	435200
1995-04-04	3.91	4.03	3.91	4.00	588400
1995-04-05	4.00	4.00	3.94	3.97	484400
1995-04-06	3.97	3.97	3.91	3.97	294000
1995-04-07	3.97	4.16	3.97	4.09	1372000
1995-04-10	4.09	4.09	4.00	4.03	652000
1995-04-11	4.03	4.03	3.84	3.84	460800
1995-04-12	3.81	3.81	3.75	3.75	380800
1995-04-13	3.75	3.78	3.75	3.78	239600
1995-04-17	3.69	3.81	3.63	3.75	1008000
1995-04-18	3.75	3.75	3.66	3.72	410000
1995-04-19	3.69	3.88	3.69	3.84	680800
1995-04-20	3.91	4.06	3.81	4.00	976400
1995-04-21	4.00	4.09	3.97	4.03	401200
1995-04-24	4.03	4.13	4.03	4.06	649200
1995-04-25	4.03	4.06	4.00	4.03	442000
1995-04-26	4.03	4.16	4.03	4.09	631200
1995-04-27	4.06	4.19	4.06	4.16	820400
1995-04-28	4.16	4.31	4.16	4.28	654000
1995-05-01	4.28	4.28	4.19	4.19	207600
1995-05-02	4.19	4.22	4.19	4.19	464400
1995-05-03	4.19	4.25	4.19	4.25	922800
1995-05-04	4.25	4.25	4.22	4.22	607600
1995-05-05	4.22	4.22	4.13	4.16	607600
1995-05-08	4.16	4.19	4.16	4.16	85200
1995-05-09	4.19	4.19	4.13	4.16	118800
1995-05-10	4.16	4.16	4.09	4.13	869200
1995-05-11	4.09	4.16	4.09	4.13	106000
1995-05-12	4.09	4.19	4.09	4.16	266800
1995-05-15	4.16	4.16	4.09	4.09	579600
1995-05-16	4.09	4.19	4.09	4.19	249200
1995-05-17	4.19	4.19	4.09	4.09	196400
1995-05-18	4.09	4.16	4.09	4.16	520800
1995-05-19	4.16	4.16	4.09	4.09	374000
1995-05-22	4.13	4.16	4.09	4.09	222400
1995-05-23	4.16	4.16	4.13	4.16	427600
1995-05-24	4.13	4.13	4.06	4.09	415200
1995-05-25	4.09	4.09	4.06	4.06	18800
1995-05-26	4.06	4.09	4.06	4.09	53200
1995-05-30	4.06	4.09	4.06	4.06	22400
1995-05-31	4.06	4.16	4.06	4.16	136400
1995-06-01	4.16	4.19	4.13	4.13	123600
1995-06-02	4.16	4.16	3.97	4.00	562800
1995-06-05	4.00	4.00	3.94	3.97	425600
1995-06-06	4.00	4.00	3.97	4.00	216000
1995-06-07	4.03	4.13	4.03	4.13	274400
1995-06-08	4.13	4.13	4.03	4.03	127600
1995-06-09	4.03	4.09	4.03	4.09	246400
1995-06-12	4.06	4.09	4.06	4.09	236800
1995-06-13	4.09	4.28	4.09	4.25	922000
1995-06-14	4.25	4.25	4.19	4.22	313600
1995-06-15	4.22	4.38	4.22	4.34	672000
1995-06-16	4.38	4.38	4.28	4.34	335200
1995-06-19	4.31	4.41	4.31	4.38	564800
1995-06-20	4.38	4.41	4.34	4.41	1625200
1995-06-21	4.38	4.41	4.34	4.41	2169200
1995-06-22	4.41	4.59	4.41	4.59	6290400
1995-06-23	4.59	4.59	4.53	4.56	925600
1995-06-26	4.59	4.59	4.50	4.50	617600
1995-06-27	4.47	4.50	4.47	4.50	529600
1995-06-28	4.47	4.47	4.44	4.47	1011200
1995-06-29	4.44	4.47	4.41	4.47	798800
1995-06-30	4.47	4.59	4.44	4.56	338000
1995-07-03	4.56	4.59	4.56	4.56	96400
1995-07-05	4.59	4.69	4.56	4.69	620000
1995-07-06	4.69	4.78	4.69	4.72	881200
1995-07-07	4.69	4.75	4.69	4.72	520400
1995-07-10	4.75	4.84	4.72	4.81	907200
1995-07-11	4.78	4.84	4.72	4.75	756400
1995-07-12	4.75	4.75	4.66	4.72	717200
1995-07-13	4.69	4.97	4.69	4.91	1018800
1995-07-14	4.91	4.94	4.81	4.84	466000
1995-07-17	4.84	4.88	4.84	4.84	230800
1995-07-18	4.88	4.88	4.78	4.81	491200
1995-07-19	4.78	4.78	4.59	4.63	1034000
1995-07-20	4.63	4.72	4.59	4.72	670000
1995-07-21	4.72	4.94	4.72	4.88	1420400
1995-07-24	4.91	4.91	4.84	4.88	440000
1995-07-25	4.88	5.03	4.84	5.00	1570000
1995-07-26	4.97	5.00	4.91	4.94	445200
1995-07-27	4.94	5.00	4.94	4.97	328000
1995-07-28	5.00	5.00	4.91	4.91	440000
1995-07-31	4.91	4.91	4.81	4.81	763200
1995-08-01	4.84	4.84	4.75	4.78	147200
1995-08-02	4.72	4.78	4.59	4.63	563200
1995-08-03	4.59	4.75	4.56	4.75	1388400
1995-08-04	4.75	4.78	4.72	4.78	76400
1995-08-07	4.81	4.81	4.75	4.78	96400
1995-08-08	4.78	4.78	4.75	4.75	513600
1995-08-09	4.75	4.75	4.66	4.69	79600
1995-08-10	4.69	4.69	4.50	4.56	814000
1995-08-11	4.56	4.63	4.56	4.63	260800
1995-08-14	4.59	4.66	4.56	4.59	258400
1995-08-15	4.56	4.59	4.53	4.59	1135200
1995-08-16	4.56	4.69	4.56	4.69	164000
1995-08-17	4.66	4.78	4.66	4.75	265600
1995-08-18	4.75	4.75	4.69	4.72	144400
1995-08-21	4.84	4.97	4.84	4.97	912000
1995-08-22	4.97	5.00	4.94	4.94	1076400
1995-08-23	4.97	4.97	4.84	4.94	904400
1995-08-24	4.88	4.94	4.88	4.94	289600
1995-08-25	4.94	4.97	4.91	4.97	306800
1995-08-28	4.97	4.97	4.84	4.94	1444400
1995-08-29	4.94	5.00	4.91	4.97	1546800
1995-08-30	4.97	4.97	4.91	4.94	268400
1995-08-31	4.91	4.91	4.84	4.88	498400
1995-09-01	4.84	4.91	4.84	4.91	46800
1995-09-05	4.91	5.00	4.88	5.00	1394800
1995-09-06	5.00	5.25	5.00	5.19	1193200
1995-09-07	5.25	5.34	5.13	5.13	890800
1995-09-08	5.13	5.16	4.97	4.97	1366000
1995-09-11	4.56	4.56	4.31	4.31	3358800
1995-09-12	4.34	4.38	4.19	4.22	2826400
1995-09-13	4.25	4.31	4.22	4.25	2692800
1995-09-14	4.25	4.28	4.13	4.19	2123600
1995-09-15	4.19	4.19	4.13	4.13	800400
1995-09-18	4.13	4.16	4.06	4.09	1140800
1995-09-19	4.09	4.13	4.09	4.13	342400
1995-09-20	4.13	4.13	4.00	4.00	913600
1995-09-21	3.97	4.00	3.78	3.84	1415200
1995-09-22	3.84	3.84	3.84	3.84	282400
1995-09-25	3.84	3.94	3.81	3.88	1099200
1995-09-26	3.88	3.88	3.78	3.81	785200
1995-09-27	3.81	3.81	3.50	3.75	1560400
1995-09-28	3.75	3.88	3.69	3.88	1711600
1995-09-29	3.88	3.94	3.84	3.94	932000
1995-10-02	3.88	3.91	3.81	3.84	290800
1995-10-03	3.94	4.06	3.88	3.91	1911600
1995-10-04	3.88	3.91	3.88	3.88	124400
1995-10-05	3.84	3.91	3.81	3.88	482400
1995-10-06	3.84	3.91	3.84	3.88	216800
1995-10-09	3.88	3.88	3.72	3.75	406000
1995-10-10	3.72	3.73	3.69	3.69	174400
1995-10-11	3.69	3.75	3.69	3.72	102800
1995-10-12	3.75	3.81	3.75	3.81	120400
1995-10-13	3.81	3.88	3.78	3.88	237200
1995-10-16	3.84	3.88	3.75	3.75	100400
1995-10-17	3.81	3.81	3.72	3.75	209600
1995-10-18	3.72	3.72	3.56	3.63	588800
1995-10-19	3.59	3.59	3.53	3.53	1054800
1995-10-20	3.56	3.56	3.47	3.47	1681200
1995-10-23	3.47	3.56	3.41	3.56	779600
1995-10-24	3.59	3.63	3.53	3.59	1968400
1995-10-25	3.63	3.63	3.47	3.50	1478000
1995-10-26	3.53	3.53	3.44	3.44	1202000
1995-10-27	3.47	3.53	3.47	3.53	428400
1995-10-30	3.53	3.63	3.53	3.63	1233600
1995-10-31	3.63	3.75	3.63	3.75	1318400
1995-11-01	3.72	3.75	3.63	3.69	291600
1995-11-02	3.72	3.84	3.72	3.84	673600
1995-11-03	3.84	3.91	3.84	3.91	362000
1995-11-06	3.91	4.03	3.91	3.97	678000
1995-11-07	3.97	3.97	3.84	3.91	363600
1995-11-08	3.91	3.91	3.88	3.88	160000
1995-11-09	3.84	3.91	3.84	3.88	291200
1995-11-10	3.84	3.94	3.81	3.91	209600
1995-11-13	3.91	3.97	3.91	3.97	499600
1995-11-14	3.91	3.91	3.84	3.88	347600
1995-11-15	3.88	3.94	3.84	3.94	282400
1995-11-16	4.06	4.13	4.03	4.09	978000
1995-11-17	4.16	4.28	4.13	4.22	1068800
1995-11-20	4.22	4.25	4.16	4.22	526800
1995-11-21	4.22	4.50	4.19	4.50	1858000
1995-11-22	4.47	4.47	4.34	4.47	1702000
1995-11-24	4.44	4.47	4.41	4.47	120400
1995-11-27	4.47	4.59	4.44	4.56	1684800
1995-11-28	4.56	4.56	4.47	4.47	619600
1995-11-29	4.47	4.53	4.44	4.50	452000
1995-11-30	4.53	4.56	4.44	4.53	635200
1995-12-01	4.50	4.63	4.50	4.63	682400
1995-12-04	4.59	4.66	4.59	4.63	773200
1995-12-05	4.63	4.72	4.63	4.69	776800
1995-12-06	4.66	4.72	4.66	4.66	659200
1995-12-07	4.66	4.66	4.47	4.50	504800
1995-12-08	4.47	4.47	4.38	4.44	355200
1995-12-11	4.41	4.59	4.41	4.53	544000
1995-12-12	4.47	4.47	4.44	4.47	163200
1995-12-13	4.50	4.53	4.44	4.47	250400
1995-12-14	4.44	4.53	4.44	4.50	565200
1995-12-15	4.50	4.50	4.41	4.50	758800
1995-12-18	4.44	4.44	4.31	4.31	358400
1995-12-19	4.28	4.31	4.25	4.31	1133200
1995-12-20	4.34	4.50	4.34	4.44	522800
1995-12-21	4.41	4.41	4.25	4.25	334000
1995-12-22	4.22	4.31	4.22	4.28	350000
1995-12-26	4.31	4.41	4.31	4.38	398800
1995-12-27	4.38	4.38	4.13	4.13	1504000
1995-12-28	4.16	4.16	4.06	4.06	1235200
1995-12-29	4.06	4.13	4.03	4.06	953200
1996-01-02	4.06	4.09	3.97	4.03	968000
1996-01-03	4.03	4.28	4.03	4.28	1365600
1996-01-04	4.34	4.34	4.09	4.16	373200
1996-01-05	4.16	4.31	4.13	4.28	688400
1996-01-08	4.34	4.41	4.25	4.38	595200
1996-01-09	4.41	4.41	4.28	4.34	718000
1996-01-10	4.28	4.28	4.22	4.25	869200
1996-01-11	4.22	4.28	4.22	4.25	486400
1996-01-12	4.25	4.25	4.19	4.19	238400
1996-01-15	4.19	4.22	4.19	4.19	183200
1996-01-16	4.19	4.19	4.09	4.13	264000
1996-01-17	4.13	4.28	4.13	4.22	723200
1996-01-18	4.19	4.31	4.19	4.31	439200
1996-01-19	4.25	4.31	4.25	4.28	447200
1996-01-22	4.28	4.34	4.25	4.25	313600
1996-01-23	4.28	4.38	4.25	4.38	237600
1996-01-24	4.38	4.38	4.34	4.34	322800
1996-01-25	4.31	4.47	4.25	4.44	364400
1996-01-26	4.56	4.78	4.50	4.78	2911600
1996-01-29	4.84	4.91	4.72	4.75	1585600
1996-01-30	4.72	4.81	4.72	4.81	646800
1996-01-31	4.81	4.97	4.75	4.94	1830800
1996-02-01	4.94	4.97	4.81	4.81	2980800
1996-02-02	4.91	5.13	4.81	5.03	2921600
1996-02-05	5.03	5.06	4.97	5.06	1713600
1996-02-06	5.06	5.19	5.03	5.13	2588400
1996-02-07	5.13	5.16	5.09	5.13	592000
1996-02-08	5.06	5.09	4.97	5.00	374000
1996-02-09	5.06	5.19	5.06	5.13	1272000
1996-02-12	5.13	5.13	5.03	5.06	464000
1996-02-13	5.03	5.09	5.00	5.00	727600
1996-02-14	5.06	5.16	5.03	5.13	854400
1996-02-15	5.13	5.13	5.00	5.03	599600
1996-02-16	5.00	5.06	5.00	5.00	388400
1996-02-20	4.94	5.00	4.94	5.00	467200
1996-02-21	5.00	5.22	5.00	5.22	747200
1996-02-22	5.16	5.34	5.16	5.31	1387600
1996-02-23	5.34	5.34	5.19	5.28	1038000
1996-02-26	5.25	5.25	5.09	5.22	756800
1996-02-27	5.25	5.38	5.16	5.38	1399200
1996-02-28	5.38	5.44	5.34	5.38	740400
1996-02-29	5.41	5.69	5.41	5.56	2632400
1996-03-01	5.56	5.56	5.38	5.47	654000
1996-03-04	5.47	5.53	5.47	5.50	474800
1996-03-05	5.44	5.47	5.34	5.47	849600
1996-03-06	5.75	5.88	5.75	5.75	7446800
1996-03-07	5.78	5.81	5.66	5.81	2274800
1996-03-08	5.69	5.84	5.63	5.63	1236400
1996-03-11	5.66	6.03	5.66	6.00	2494000
1996-03-12	6.00	6.06	5.88	6.06	1965200
1996-03-13	6.06	6.16	6.03	6.13	2428400
1996-03-14	6.16	6.38	6.09	6.38	3596800
1996-03-15	6.38	6.47	6.34	6.41	3479200
1996-03-18	6.31	6.56	6.31	6.50	1328800
1996-03-19	6.53	6.94	6.53	6.72	2906800
1996-03-20	6.75	6.78	6.59	6.75	1369200
1996-03-21	6.72	6.75	6.63	6.69	794800
1996-03-22	6.66	6.75	6.56	6.69	487600
1996-03-25	6.72	6.81	6.72	6.75	525200
1996-03-26	6.78	6.81	6.75	6.78	856000
1996-03-27	6.75	6.78	6.63	6.66	790400
1996-03-28	6.66	6.69	6.63	6.69	1236000
1996-03-29	6.72	6.75	6.66	6.69	373600
1996-04-01	6.72	6.94	6.72	6.94	752000
1996-04-02	6.94	7.06	6.91	7.00	2105600
1996-04-03	7.16	7.63	7.13	7.44	5724400
1996-04-04	7.47	7.69	7.44	7.50	2248400
1996-04-08	7.31	7.34	7.09	7.28	2148000
1996-04-09	7.41	7.50	7.38	7.41	1444400
1996-04-10	7.34	7.53	7.22	7.22	781600
1996-04-11	7.22	7.28	7.03	7.09	686000
1996-04-12	7.16	7.16	6.94	7.13	668400
1996-04-15	7.19	7.22	7.19	7.22	310800
1996-04-16	7.22	7.31	7.09	7.25	647200
1996-04-17	7.28	7.50	7.28	7.50	1656000
1996-04-18	7.50	7.50	7.38	7.44	540400
1996-04-19	7.47	7.50	7.31	7.44	335200
1996-04-22	7.31	7.31	6.97	7.00	1104400
1996-04-23	6.91	6.94	6.56	6.59	2401600
1996-04-24	6.63	6.69	6.47	6.50	1201200
1996-04-25	6.53	6.56	6.25	6.44	2489600
1996-04-26	6.50	6.59	6.44	6.47	965200
1996-04-29	6.47	6.59	6.47	6.56	557200
1996-04-30	6.56	6.56	6.34	6.38	2202800
1996-05-01	6.34	6.50	6.31	6.50	2033600
1996-05-02	6.47	6.47	6.34	6.38	557600
1996-05-03	6.44	6.44	6.31	6.38	821600
1996-05-06	6.41	6.50	6.38	6.44	1545200
1996-05-07	6.44	6.50	6.31	6.31	892400
1996-05-08	6.28	6.28	6.06	6.25	1141200
1996-05-09	6.28	6.50	6.25	6.47	727600
1996-05-10	6.41	6.84	6.41	6.81	1629600
1996-05-13	6.78	7.09	6.78	7.03	1430400
1996-05-14	7.06	7.16	7.00	7.03	1562800
1996-05-15	7.03	7.09	6.97	7.00	767200
1996-05-16	7.00	7.09	7.00	7.03	512400
1996-05-17	7.00	7.09	7.00	7.06	330800
1996-05-20	7.09	7.09	7.00	7.03	390000
1996-05-21	7.06	7.16	7.03	7.06	573200
1996-05-22	7.03	7.03	6.94	7.00	362800
1996-05-23	6.97	7.00	6.91	6.94	513200
1996-05-24	6.94	6.94	6.88	6.94	295600
1996-05-28	6.91	6.94	6.78	6.84	398800
1996-05-29	6.81	6.88	6.81	6.84	195200
1996-05-30	6.84	6.84	6.63	6.66	232000
1996-05-31	6.66	6.66	6.47	6.50	403600
1996-06-03	6.56	6.69	6.50	6.69	644800
1996-06-04	6.72	6.91	6.69	6.91	805200
1996-06-05	6.84	6.97	6.84	6.94	900000
1996-06-06	6.94	7.06	6.91	7.03	343200
1996-06-07	7.00	7.00	6.97	6.97	298800
1996-06-10	7.00	7.06	6.97	7.00	288400
1996-06-11	7.03	7.16	7.03	7.16	719600
1996-06-12	7.16	7.19	7.09	7.19	778400
1996-06-13	7.22	7.25	7.13	7.13	633200
1996-06-14	7.13	7.13	7.00	7.00	503200
1996-06-17	7.06	7.19	7.06	7.13	210800
1996-06-18	7.13	7.16	7.00	7.03	408800
1996-06-19	7.06	7.06	7.00	7.00	164800
1996-06-20	7.06	7.06	6.94	6.97	140800
1996-06-21	6.94	7.03	6.94	6.97	766000
1996-06-24	7.00	7.03	6.97	7.03	380800
1996-06-25	7.00	7.09	7.00	7.00	242400
1996-06-26	7.03	7.13	7.00	7.00	526000
1996-06-27	7.00	7.00	6.84	6.84	220000
1996-06-28	6.88	6.88	6.78	6.84	417600
1996-07-01	6.88	6.91	6.81	6.91	304000
1996-07-02	6.91	7.03	6.91	6.94	156400
1996-07-03	6.94	7.00	6.81	6.81	212400
1996-07-05	6.81	6.81	6.72	6.72	82000
1996-07-08	6.69	6.69	6.44	6.44	443200
1996-07-09	6.50	6.63	6.44	6.59	550000
1996-07-10	6.59	6.59	6.31	6.34	605600
1996-07-11	6.41	6.41	6.16	6.19	452800
1996-07-12	6.31	6.38	6.16	6.25	479600
1996-07-15	6.34	6.38	6.09	6.16	1126800
1996-07-16	6.13	6.16	6.00	6.00	1009200
1996-07-17	6.06	6.25	6.06	6.22	478000
1996-07-18	6.22	6.22	6.03	6.19	1039600
1996-07-19	6.13	6.16	5.94	5.97	1988000
1996-07-22	6.00	6.03	5.69	5.78	659600
1996-07-23	5.84	6.03	5.84	5.91	971600
1996-07-24	5.84	5.84	5.66	5.78	619200
1996-07-25	5.81	5.91	5.78	5.78	546400
1996-07-26	5.84	5.94	5.78	5.91	878000
1996-07-29	5.84	5.91	5.66	5.69	375200
1996-07-30	5.78	5.81	5.72	5.78	800000
1996-07-31	5.78	6.03	5.78	6.00	619200
1996-08-01	6.00	6.00	5.94	6.00	470400
1996-08-02	5.97	6.19	5.97	6.19	387600
1996-08-05	6.28	6.31	6.25	6.28	375200
1996-08-06	6.25	6.28	6.06	6.09	668800
1996-08-07	6.09	6.16	6.03	6.09	783600
1996-08-08	6.13	6.16	6.00	6.13	525200
1996-08-09	6.13	6.16	5.97	5.97	522400
1996-08-12	6.00	6.00	5.84	5.88	635200
1996-08-13	5.88	5.91	5.75	5.78	1203600
1996-08-14	5.78	5.84	5.72	5.75	342000
1996-08-15	5.78	5.78	5.66	5.72	424000
1996-08-16	5.75	5.78	5.63	5.66	820000
1996-08-19	5.66	5.75	5.59	5.69	1582400
1996-08-20	5.69	5.72	5.63	5.66	1482800
1996-08-21	5.66	5.75	5.50	5.53	1510400
1996-08-22	5.56	5.59	5.34	5.38	3029600
1996-08-23	5.38	5.50	5.34	5.47	1253600
1996-08-26	5.47	5.47	5.31	5.38	1534800
1996-08-27	5.38	5.41	5.31	5.38	1147600
1996-08-28	5.34	5.34	5.25	5.34	1222800
1996-08-29	5.34	5.41	5.31	5.41	640800
1996-08-30	5.41	5.41	5.19	5.28	980400
1996-09-03	5.25	5.25	5.13	5.19	413600
1996-09-04	5.22	5.22	5.13	5.13	383600
1996-09-05	5.16	5.16	5.03	5.06	540800
1996-09-06	5.06	5.31	5.06	5.25	686800
1996-09-09	5.22	5.34	5.22	5.28	726400
1996-09-10	5.31	5.34	5.28	5.34	498400
1996-09-11	5.34	5.34	5.22	5.22	1094400
1996-09-12	5.25	5.25	4.81	4.91	4533600
1996-09-13	4.94	4.94	4.81	4.88	5126800
1996-09-16	4.88	4.97	4.84	4.88	2978000
1996-09-17	4.88	4.88	4.78	4.81	1354000
1996-09-18	4.84	4.88	4.81	4.84	726000
1996-09-19	4.81	4.97	4.81	4.94	2028000
1996-09-20	4.94	5.09	4.94	5.03	1625200
1996-09-23	5.06	5.22	5.03	5.16	2246000
1996-09-24	5.22	5.22	5.13	5.19	1519600
1996-09-25	5.19	5.25	5.19	5.25	2014800
1996-09-26	5.28	5.28	5.16	5.16	702800
1996-09-27	5.19	5.19	5.11	5.16	605200
1996-09-30	5.16	5.38	5.16	5.34	1048000
1996-10-01	5.34	5.34	5.25	5.31	959600
1996-10-02	5.31	5.38	5.31	5.31	578800
1996-10-03	5.31	5.41	5.31	5.34	919200
1996-10-04	5.38	5.47	5.38	5.44	704000
1996-10-07	5.44	5.44	5.38	5.38	448000
1996-10-08	5.38	5.38	5.19	5.22	885600
1996-10-09	5.34	5.34	5.19	5.19	584800
1996-10-10	5.19	5.41	5.16	5.38	802000
1996-10-11	5.41	5.41	5.25	5.34	750800
1996-10-14	5.34	5.38	5.31	5.38	860400
1996-10-15	5.41	5.41	5.31	5.31	462800
1996-10-16	5.31	5.31	5.28	5.28	376800
1996-10-17	5.31	5.31	5.28	5.28	374800
1996-10-18	5.25	5.28	5.19	5.19	1153200
1996-10-21	5.16	5.25	5.16	5.22	326000
1996-10-22	5.22	5.50	5.22	5.50	908400
1996-10-23	5.50	5.53	5.50	5.53	646800
1996-10-24	5.56	5.63	5.44	5.47	820000
1996-10-25	5.41	5.44	5.34	5.38	605600
1996-10-28	5.34	5.34	5.19	5.25	734000
1996-10-29	5.31	5.31	5.25	5.25	150800
1996-10-30	5.25	5.38	5.25	5.34	396800
1996-10-31	5.34	5.50	5.34	5.50	564800
1996-11-01	5.47	5.47	5.41	5.44	304000
1996-11-04	5.41	5.47	5.41	5.47	905600
1996-11-05	5.47	5.50	5.44	5.50	403200
1996-11-06	5.47	5.63	5.47	5.59	817600
1996-11-07	5.63	5.72	5.59	5.72	549200
1996-11-08	5.69	5.72	5.56	5.63	233200
1996-11-11	5.59	5.78	5.59	5.75	300000
1996-11-12	5.72	5.97	5.69	5.91	956400
1996-11-13	5.88	5.91	5.84	5.88	418800
1996-11-14	5.84	5.97	5.81	5.94	684800
1996-11-15	5.91	5.97	5.69	5.72	533200
1996-11-18	5.78	5.91	5.75	5.88	595600
1996-11-19	5.81	5.94	5.81	5.94	550400
1996-11-20	5.94	6.09	5.88	6.06	960000
1996-11-21	6.09	6.16	6.03	6.06	849600
1996-11-22	6.06	6.13	6.06	6.13	979600
1996-11-25	6.09	6.28	6.09	6.09	1498000
1996-11-26	6.06	6.13	5.94	5.94	558800
1996-11-27	5.94	5.97	5.91	5.94	275200
1996-11-29	5.94	6.06	5.94	6.03	112800
1996-12-02	6.06	6.06	5.97	6.06	292000
1996-12-03	6.06	6.22	6.06	6.06	332800
1996-12-04	6.13	6.13	6.00	6.06	297200
1996-12-05	6.09	6.13	6.00	6.13	718400
1996-12-06	6.06	6.06	5.81	6.03	549600
1996-12-09	6.00	6.09	6.00	6.06	1378400
1996-12-10	6.09	6.09	5.97	6.06	909200
1996-12-11	5.88	5.94	5.78	5.94	497600
1996-12-12	6.00	6.03	5.84	5.88	400400
1996-12-13	5.84	5.84	5.66	5.69	864400
1996-12-16	5.66	5.72	5.59	5.59	538800
1996-12-17	5.56	5.72	5.53	5.69	456800
1996-12-18	5.69	5.75	5.59	5.59	377600
1996-12-19	5.63	5.75	5.63	5.72	828400
1996-12-20	5.56	5.66	5.53	5.63	628400
1996-12-23	5.63	5.63	5.50	5.56	428000
1996-12-24	5.56	5.69	5.56	5.66	125200
1996-12-26	5.69	5.69	5.66	5.66	136800
1996-12-27	5.66	5.66	5.50	5.53	750800
1996-12-30	5.50	5.50	5.25	5.34	972000
1996-12-31	5.34	5.34	5.19	5.25	1109600
1997-01-02	5.28	5.28	5.19	5.28	446800
1997-01-03	5.28	5.31	5.25	5.31	612400
1997-01-06	5.31	5.31	5.22	5.28	740000
1997-01-07	5.34	5.41	5.25	5.38	1118000
1997-01-08	5.38	5.38	5.28	5.34	626800
1997-01-09	5.34	5.38	5.25	5.38	810400
1997-01-10	5.34	5.38	5.31	5.31	961200
1997-01-13	5.31	5.34	5.19	5.22	668400
1997-01-14	5.22	5.28	5.19	5.22	1434800
1997-01-15	5.22	5.50	5.22	5.31	1766400
1997-01-16	5.31	5.44	5.31	5.44	908000
1997-01-17	5.44	5.53	5.44	5.50	1482800
1997-01-20	5.50	5.63	5.50	5.59	1044800
1997-01-21	5.53	5.59	5.53	5.53	534400
1997-01-22	5.50	5.53	5.38	5.41	983200
1997-01-23	5.44	5.44	5.34	5.34	1709200
1997-01-24	5.34	5.41	5.34	5.41	638000
1997-01-27	5.47	5.50	5.34	5.34	495200
1997-01-28	5.28	5.38	5.25	5.28	735200
1997-01-29	5.28	5.47	5.28	5.44	580000
1997-01-30	5.38	5.44	5.31	5.31	587200
1997-01-31	5.28	5.41	5.28	5.41	627200
1997-02-03	5.34	5.63	5.34	5.59	1064800
1997-02-04	5.63	5.69	5.59	5.63	567200
1997-02-05	5.63	5.63	5.47	5.47	577200
1997-02-06	5.47	5.63	5.47	5.59	766800
1997-02-07	5.63	5.63	5.56	5.56	582400
1997-02-10	5.59	5.59	5.50	5.50	374800
1997-02-11	5.50	5.66	5.47	5.63	1118400
1997-02-12	5.59	5.81	5.56	5.81	982800
1997-02-13	5.81	6.06	5.81	6.00	1681600
1997-02-14	5.97	6.00	5.91	5.91	632400
1997-02-18	5.94	5.94	5.81	5.81	292000
1997-02-19	5.81	5.97	5.81	5.94	1224800
1997-02-20	5.94	5.97	5.91	5.94	734400
1997-02-21	5.94	6.06	5.94	6.06	791600
1997-02-24	6.06	6.22	6.00	6.22	758000
1997-02-25	6.22	6.28	6.19	6.22	776400
1997-02-26	6.25	6.28	6.13	6.19	1084800
1997-02-27	6.19	6.19	6.06	6.06	683600
1997-02-28	6.09	6.13	5.91	5.94	580400
1997-03-03	5.94	5.94	5.78	5.84	1699600
1997-03-04	6.00	6.13	5.91	6.03	1066800
1997-03-05	6.13	6.31	6.13	6.25	2118400
1997-03-06	6.25	6.25	6.16	6.22	372800
1997-03-07	6.19	6.22	6.13	6.19	510400
1997-03-10	6.22	6.22	6.16	6.22	397600
1997-03-11	6.22	6.56	6.22	6.56	2238000
1997-03-12	6.53	6.72	6.44	6.72	1217200
1997-03-13	6.66	6.78	6.53	6.53	1944400
1997-03-14	6.59	6.75	6.56	6.63	1037600
1997-03-17	6.63	6.63	6.47	6.59	460000
1997-03-18	6.56	6.63	6.53	6.59	384400
1997-03-19	6.50	6.84	6.44	6.81	2245600
1997-03-20	6.78	6.91	6.66	6.72	1361200
1997-03-21	6.72	6.78	6.66	6.75	968400
1997-03-24	6.78	6.81	6.66	6.66	688800
1997-03-25	6.66	6.66	6.44	6.47	579600
1997-03-26	6.47	6.78	6.44	6.78	986000
1997-03-27	6.78	6.78	6.38	6.41	663200
1997-03-31	6.41	6.44	6.38	6.41	225200
1997-04-01	6.34	6.38	6.13	6.28	1438000
1997-04-02	6.00	6.13	5.75	5.88	3912400
1997-04-03	5.84	6.13	5.84	6.09	1480400
1997-04-04	6.03	6.41	6.00	6.31	1374000
1997-04-07	6.31	6.31	6.19	6.28	526800
1997-04-08	6.25	6.25	6.13	6.16	390400
1997-04-09	6.19	6.22	6.13	6.22	406400
1997-04-10	6.16	6.22	6.13	6.13	306400
1997-04-11	6.13	6.13	5.88	5.88	318400
1997-04-14	5.91	6.00	5.81	6.00	370000
1997-04-15	5.97	6.22	5.97	6.22	1389200
1997-04-16	6.22	6.25	6.19	6.19	615600
1997-04-17	6.22	6.28	6.16	6.19	492800
1997-04-18	6.13	6.25	6.13	6.22	669200
1997-04-21	6.25	6.25	6.09	6.13	510400
1997-04-22	6.19	6.25	6.16	6.25	560400
1997-04-23	6.19	6.41	6.06	6.41	489600
1997-04-24	6.41	6.56	6.41	6.50	1408800
1997-04-25	6.50	6.50	6.13	6.19	616800
1997-04-28	6.19	6.31	6.16	6.22	613200
1997-04-29	6.28	6.34	6.16	6.34	402400
1997-04-30	6.31	6.34	6.22	6.22	819600
1997-05-01	6.00	6.16	5.91	6.09	1186400
1997-05-02	6.09	6.31	6.06	6.31	767600
1997-05-05	6.31	6.31	6.22	6.28	419200
1997-05-06	6.25	6.34	6.13	6.13	997200
1997-05-07	6.16	6.16	6.13	6.16	359200
1997-05-08	6.13	6.25	6.13	6.22	558400
1997-05-09	6.25	6.34	6.16	6.16	703600
1997-05-12	6.16	6.16	6.06	6.09	618000
1997-05-13	6.13	6.13	5.94	5.94	486000
1997-05-14	6.00	6.06	5.97	6.00	650800
1997-05-15	6.00	6.00	5.94	6.00	269600
1997-05-16	5.97	6.13	5.97	6.03	568800
1997-05-19	6.06	6.16	6.06	6.16	480400
1997-05-20	6.13	6.28	6.13	6.25	478000
1997-05-21	6.31	6.38	6.28	6.28	872800
1997-05-22	6.25	6.28	6.22	6.22	609600
1997-05-23	6.22	6.34	6.22	6.31	486000
1997-05-27	6.28	6.34	6.25	6.34	242000
1997-05-28	6.34	6.34	6.19	6.25	261600
1997-05-29	6.25	6.25	6.22	6.22	162800
1997-05-30	6.22	6.25	6.19	6.22	140000
1997-06-02	6.16	6.19	6.09	6.13	435600
1997-06-03	6.09	6.16	6.09	6.16	426800
1997-06-04	6.13	6.16	6.13	6.16	341200
1997-06-05	6.13	6.38	6.13	6.38	523200
1997-06-06	6.31	6.41	6.31	6.38	295600
1997-06-09	6.38	6.38	6.25	6.28	256400
1997-06-10	6.31	6.31	6.16	6.19	361600
1997-06-11	6.16	6.17	6.06	6.06	275200
1997-06-12	6.09	6.13	5.97	5.97	764000
1997-06-13	6.00	6.06	6.00	6.06	367600
1997-06-16	6.06	6.06	6.03	6.06	122800
1997-06-17	6.03	6.03	5.94	5.94	1113200
1997-06-18	5.94	6.16	5.91	6.16	345600
1997-06-19	6.13	6.25	6.13	6.25	2661600
1997-06-20	6.25	6.28	6.25	6.28	1988000
1997-06-23	6.28	6.34	6.28	6.31	1223600
1997-06-24	6.31	6.41	6.30	6.31	1136800
1997-06-25	6.33	6.34	6.31	6.33	1313600
1997-06-26	6.31	6.34	6.31	6.31	157600
1997-06-27	6.31	6.41	6.31	6.39	205200
1997-06-30	6.41	6.41	6.39	6.41	507200
1997-07-01	6.38	6.41	6.33	6.34	242400
1997-07-02	6.33	6.48	6.33	6.48	669200
1997-07-03	6.47	6.59	6.47	6.56	729200
1997-07-07	6.56	6.59	6.47	6.50	442400
1997-07-08	6.50	6.50	6.44	6.44	591200
1997-07-09	6.47	6.50	6.36	6.39	481600
1997-07-10	6.39	6.41	6.31	6.34	820400
1997-07-11	6.38	6.56	6.36	6.53	325600
1997-07-14	6.56	6.56	6.47	6.50	419600
1997-07-15	6.55	6.64	6.53	6.63	429600
1997-07-16	6.66	6.75	6.64	6.69	1308800
1997-07-17	6.66	6.66	6.44	6.47	658800
1997-07-18	6.44	6.56	6.44	6.56	432400
1997-07-21	6.63	6.70	6.61	6.61	638800
1997-07-22	6.63	6.77	6.63	6.70	1033200
1997-07-23	6.69	6.88	6.69	6.88	1432400
1997-07-24	6.88	6.95	6.77	6.91	1145600
1997-07-25	6.91	7.23	6.89	7.16	1027200
1997-07-28	7.09	7.19	7.09	7.16	356800
1997-07-29	7.14	7.14	7.06	7.11	566000
1997-07-30	7.11	7.23	7.11	7.23	1232400
1997-07-31	7.25	7.41	7.23	7.39	658400
1997-08-01	7.38	7.50	7.28	7.31	1511200
1997-08-04	7.33	7.41	7.33	7.39	822800
1997-08-05	7.41	7.41	7.30	7.30	1474400
1997-08-06	7.30	7.31	7.28	7.30	635600
1997-08-07	7.31	7.44	7.27	7.27	642400
1997-08-08	7.22	7.22	7.02	7.11	277600
1997-08-11	7.09	7.20	7.06	7.17	702000
1997-08-12	7.20	7.20	6.95	6.95	729600
1997-08-13	6.98	7.06	6.97	7.02	487200
1997-08-14	7.02	7.05	7.00	7.03	90000
1997-08-15	7.02	7.03	6.84	6.84	870400
1997-08-18	6.88	6.88	6.78	6.81	389200
1997-08-19	6.83	6.88	6.81	6.86	810000
1997-08-20	6.86	6.91	6.84	6.91	637200
1997-08-21	6.94	7.00	6.94	7.00	208800
1997-08-22	6.91	6.91	6.84	6.91	214400
1997-08-25	6.94	7.11	6.94	7.00	282400
1997-08-26	6.98	7.03	6.92	6.92	532000
1997-08-27	6.92	6.94	6.86	6.89	100400
1997-08-28	6.88	6.89	6.78	6.78	354800
1997-08-29	6.80	6.92	6.78	6.86	256000
1997-09-02	6.84	6.91	6.83	6.89	234000
1997-09-03	6.89	7.03	6.89	7.02	202000
1997-09-04	7.02	7.14	6.98	7.08	215600
1997-09-05	7.09	7.20	7.09	7.20	508400
1997-09-08	7.22	7.50	7.22	7.50	2128800
1997-09-09	7.45	7.53	7.34	7.45	1329600
1997-09-10	7.48	7.61	7.47	7.56	715200
1997-09-11	7.53	7.70	7.50	7.69	2692400
1997-09-12	7.75	7.77	7.61	7.63	1633200
1997-09-15	7.58	7.67	7.53	7.66	558400
1997-09-16	7.66	7.72	7.59	7.59	825200
1997-09-17	7.59	7.66	7.56	7.63	685200
1997-09-18	7.59	7.63	7.47	7.63	526800
1997-09-19	7.75	8.05	7.75	8.00	2404400
1997-09-22	8.05	8.19	8.02	8.02	1662000
1997-09-23	8.00	8.00	7.56	7.75	1264000
1997-09-24	7.81	7.94	7.78	7.88	1090400
1997-09-25	7.89	7.94	7.88	7.88	641600
1997-09-26	7.92	8.13	7.91	7.94	682400
1997-09-29	7.94	8.33	7.94	8.23	2866400
1997-09-30	8.25	8.25	8.14	8.22	564400
1997-10-01	8.23	8.31	7.86	7.97	1526000
1997-10-02	7.97	8.02	7.92	7.92	988000
1997-10-03	7.95	7.98	7.69	7.69	983600
1997-10-06	7.70	7.83	7.70	7.80	966800
1997-10-07	7.80	7.88	7.80	7.83	720000
1997-10-08	7.84	7.89	7.80	7.89	620800
1997-10-09	7.89	7.98	7.88	7.97	634000
1997-10-10	7.97	8.02	7.92	7.97	348800
1997-10-13	7.97	8.02	7.91	7.91	198400
1997-10-14	7.94	7.97	7.86	7.91	557200
1997-10-15	7.92	8.20	7.92	8.14	1030800
1997-10-16	8.17	8.20	7.94	7.94	983200
1997-10-17	7.94	7.97	7.83	7.97	1080800
1997-10-20	7.97	8.17	7.97	8.14	1162000
1997-10-21	8.16	8.42	8.16	8.41	1122400
1997-10-22	8.38	8.55	8.38	8.55	2650400
1997-10-23	8.50	8.63	8.39	8.63	1267600
1997-10-24	8.63	8.75	8.38	8.38	1006800
1997-10-27	8.38	8.38	7.75	7.75	996000
1997-10-28	7.56	8.03	7.50	7.97	803200
1997-10-29	8.03	8.23	8.03	8.20	919600
1997-10-30	8.11	8.17	8.06	8.11	566800
1997-10-31	8.11	8.42	8.09	8.34	779600
1997-11-03	8.41	8.59	8.41	8.58	837200
1997-11-04	8.58	8.58	8.47	8.53	388400
1997-11-05	8.53	8.67	8.50	8.66	794400
1997-11-06	8.69	8.78	8.69	8.77	586800
1997-11-07	8.72	8.84	8.70	8.72	803600
1997-11-10	8.75	8.75	8.55	8.58	1256400
1997-11-11	8.56	8.58	8.50	8.53	287600
1997-11-12	8.53	8.53	8.48	8.48	706400
1997-11-13	8.48	8.56	8.41	8.47	264000
1997-11-14	8.47	8.88	8.47	8.88	656400
1997-11-17	8.97	9.14	8.95	8.97	1121600
1997-11-18	9.03	9.03	8.69	8.78	910400
1997-11-19	8.78	8.81	8.52	8.52	1117600
1997-11-20	8.58	9.03	8.58	8.94	3718000
1997-11-21	9.00	9.25	8.98	9.22	3051600
1997-11-24	9.20	9.20	8.94	9.03	694800
1997-11-25	9.03	9.09	9.00	9.05	452400
1997-11-26	9.05	9.20	9.03	9.19	474800
1997-11-28	9.20	9.38	9.20	9.34	190800
1997-12-01	9.41	9.58	9.41	9.44	1585600
1997-12-02	9.48	9.88	9.44	9.75	1652400
1997-12-03	9.75	10.02	9.61	10.00	2036400
1997-12-04	10.03	10.03	9.97	10.02	1708000
1997-12-05	9.69	9.91	9.61	9.63	1597600
1997-12-08	9.63	9.95	9.63	9.70	1043200
1997-12-09	9.69	9.69	9.41	9.55	1178800
1997-12-10	9.55	9.55	9.41	9.47	1857200
1997-12-11	9.25	9.81	9.25	9.69	6418800
1997-12-12	9.69	9.81	9.58	9.72	1718800
1997-12-15	9.72	9.72	9.58	9.67	1672400
1997-12-16	9.56	9.66	9.39	9.39	1831600
1997-12-17	9.42	9.44	9.31	9.39	2593600
1997-12-18	9.44	9.44	9.09	9.13	1560400
1997-12-19	8.81	8.88	8.55	8.81	2144400
1997-12-22	8.94	9.05	8.92	9.05	1282000
1997-12-23	9.05	9.09	8.89	9.09	1055200
1997-12-24	9.13	9.14	9.06	9.11	252400
1997-12-26	9.13	9.19	9.11	9.19	304800
1997-12-29	9.19	9.27	9.16	9.22	560400
1997-12-30	9.22	9.44	9.22	9.38	824800
1997-12-31	9.38	9.69	9.38	9.69	1230400
1998-01-02	9.88	9.88	9.56	9.59	1011600
1998-01-05	9.63	9.75	9.63	9.75	1876000
1998-01-06	9.75	10.00	9.72	10.00	843200
1998-01-07	9.97	10.14	9.91	10.14	1201600
1998-01-08	10.09	10.13	9.75	9.84	1547600
1998-01-09	10.19	10.44	10.03	10.03	3666000
1998-01-12	9.94	10.28	9.86	10.25	1596800
1998-01-13	10.27	10.56	10.23	10.47	1860400
1998-01-14	10.47	10.52	10.28	10.52	1659200
1998-01-15	10.52	10.88	10.52	10.69	2300400
1998-01-16	10.69	11.23	10.59	11.13	1644400
1998-01-20	11.23	11.53	11.14	11.45	2595200
1998-01-21	11.53	11.75	11.53	11.69	2106800
1998-01-22	11.56	11.73	11.44	11.45	1026400
1998-01-23	11.47	11.47	10.94	11.14	994800
1998-01-26	11.20	11.30	11.06	11.13	1032400
1998-01-27	11.13	11.14	10.88	10.97	1757200
1998-01-28	12.13	12.56	11.95	12.50	4126800
1998-01-29	12.47	12.48	12.17	12.30	2104400
1998-01-30	12.28	12.44	12.09	12.14	1864000
1998-02-02	12.27	12.41	12.20	12.22	1508800
1998-02-03	12.22	12.47	12.14	12.41	1444400
1998-02-04	12.34	12.34	12.03	12.03	1448000
1998-02-05	12.08	12.22	12.05	12.05	1170800
1998-02-06	12.05	12.27	12.03	12.16	1160000
1998-02-09	12.31	12.69	12.30	12.69	2207600
1998-02-10	12.69	13.31	12.63	13.19	2025600
1998-02-11	13.19	13.53	13.16	13.47	1171600
1998-02-12	13.45	14.69	13.36	14.36	3448800
1998-02-13	14.36	15.25	14.19	14.23	5180400
1998-02-17	14.27	14.75	14.13	14.30	2405200
1998-02-18	14.27	14.59	13.83	13.84	2652800
1998-02-19	13.56	13.80	13.52	13.59	2460000
1998-02-20	13.41	13.44	12.84	13.06	2554800
1998-02-23	13.44	13.97	13.44	13.97	4439200
1998-02-24	13.97	13.98	13.25	13.25	1560000
1998-02-25	13.56	13.84	13.41	13.77	1663200
1998-02-26	13.69	14.08	13.47	14.05	2021200
1998-02-27	14.05	14.23	13.77	13.77	1648400
1998-03-02	14.00	14.06	13.75	13.80	935600
1998-03-03	13.86	14.13	13.86	13.95	1732800
1998-03-04	13.94	14.13	13.72	13.73	1220800
1998-03-05	13.67	13.67	13.03	13.30	1373200
1998-03-06	13.42	13.94	13.41	13.77	1287200
1998-03-09	13.91	14.19	13.88	13.95	956400
1998-03-10	14.11	14.38	14.11	14.25	736000
1998-03-11	14.31	14.45	14.14	14.25	1190000
1998-03-12	14.25	14.61	14.25	14.56	955200
1998-03-13	14.61	14.66	14.28	14.33	544400
1998-03-16	14.38	14.67	14.38	14.66	1110800
1998-03-17	14.66	14.80	14.45	14.45	1036800
1998-03-18	14.45	14.50	14.17	14.28	829600
1998-03-19	14.50	14.53	14.27	14.47	1011600
1998-03-20	14.47	14.63	14.13	14.23	1896000
1998-03-23	13.13	13.33	12.97	13.20	5552800
1998-03-24	13.31	13.61	13.22	13.44	2579600
1998-03-25	13.56	13.69	13.34	13.53	1538400
1998-03-26	13.53	13.55	13.23	13.36	688000
1998-03-27	13.27	13.59	13.27	13.34	790000
1998-03-30	13.44	13.47	13.00	13.16	906000
1998-03-31	13.22	13.58	13.22	13.55	2011200
1998-04-01	13.59	13.63	13.20	13.33	1212400
1998-04-02	13.33	13.67	13.33	13.67	966400
1998-04-03	13.98	14.23	13.84	14.14	2824400
1998-04-06	14.25	14.31	13.89	14.03	939600
1998-04-07	14.00	14.06	13.69	13.77	509200
1998-04-08	13.77	14.03	13.70	14.00	916800
1998-04-09	14.05	14.38	14.05	14.14	833600
1998-04-13	14.25	14.52	14.25	14.52	1226400
1998-04-14	14.56	14.69	14.56	14.64	558000
1998-04-15	14.69	15.11	14.69	15.06	1806800
1998-04-16	15.08	15.25	14.97	15.14	996000
1998-04-17	15.16	15.16	14.81	14.97	739200
1998-04-20	14.97	14.98	14.78	14.97	761200
1998-04-21	15.06	15.59	15.03	15.59	1501600
1998-04-22	15.63	15.64	15.27	15.63	980000
1998-04-23	15.25	15.39	14.69	14.91	1643600
1998-04-24	15.03	15.19	14.67	14.69	1516800
1998-04-27	14.70	14.70	13.78	13.80	930800
1998-04-28	13.97	14.02	13.75	13.86	1223200
1998-04-29	13.89	14.03	13.89	13.94	868400
1998-04-30	14.19	14.30	14.03	14.05	697200
1998-05-01	14.08	14.08	13.61	13.64	808400
1998-05-04	13.66	13.69	13.06	13.19	1820000
1998-05-05	12.91	13.20	12.81	12.97	1982400
1998-05-06	13.09	13.25	11.83	11.98	5227200
1998-05-07	12.08	12.11	11.55	11.78	4391200
1998-05-08	11.98	12.31	11.92	12.00	2959200
1998-05-11	12.38	12.69	11.89	11.97	3184400
1998-05-12	11.94	12.03	11.69	11.73	1845200
1998-05-13	11.73	12.00	11.47	11.75	2236000
1998-05-14	11.63	11.98	11.63	11.81	3526000
1998-05-15	11.86	11.98	11.61	11.78	1532800
1998-05-18	11.75	11.83	11.25	11.47	1823200
1998-05-19	11.58	11.83	10.78	10.88	2891200
1998-05-20	11.16	11.66	11.14	11.56	4564000
1998-05-21	11.56	11.77	11.25	11.75	1655600
1998-05-22	12.00	12.22	11.92	12.19	1843200
1998-05-26	12.28	12.44	11.91	11.91	1392800
1998-05-27	11.78	11.78	11.28	11.58	1294000
1998-05-28	11.55	11.63	11.42	11.47	1709600
1998-05-29	11.59	11.70	11.47	11.58	1068800
1998-06-01	11.63	11.84	11.59	11.61	1322000
1998-06-02	11.66	11.78	11.52	11.69	917600
1998-06-03	11.81	12.11	11.78	11.91	1376800
1998-06-04	11.89	11.98	11.63	11.97	869600
1998-06-05	12.03	12.11	11.88	11.98	571600
1998-06-08	12.03	12.36	12.03	12.23	650800
1998-06-09	12.28	13.17	12.25	13.16	2710000
1998-06-10	13.13	13.63	12.88	13.27	2984000
1998-06-11	13.28	13.36	12.86	13.17	1282400
1998-06-12	13.13	13.38	12.94	13.16	1898800
1998-06-15	13.03	13.31	12.89	12.97	1732400
1998-06-16	13.13	13.13	12.94	13.05	782000
1998-06-17	13.05	13.20	12.89	12.92	793200
1998-06-18	12.92	13.05	12.45	12.48	1243600
1998-06-19	12.42	12.56	12.42	12.55	896400
1998-06-22	13.11	13.11	12.84	12.97	1292000
1998-06-23	12.95	12.95	12.52	12.66	1382800
1998-06-24	12.67	13.45	12.61	13.34	1792800
1998-06-25	13.34	13.56	13.14	13.14	1329200
1998-06-26	13.19	13.34	13.19	13.33	840800
1998-06-29	13.42	13.78	13.42	13.67	1274000
1998-06-30	13.66	13.66	13.41	13.64	1303200
1998-07-01	13.70	14.03	13.70	13.91	979600
1998-07-02	13.89	13.89	13.67	13.67	436800
1998-07-06	13.70	14.19	13.70	14.13	971200
1998-07-07	14.31	14.94	14.31	14.80	2752800
1998-07-08	14.86	15.00	14.66	15.00	1638400
1998-07-09	14.97	14.98	14.78	14.97	1061600
1998-07-10	14.98	14.98	14.64	14.73	622800
1998-07-13	14.75	15.03	14.75	14.98	862800
1998-07-14	15.06	15.30	15.06	15.16	2138000
1998-07-15	15.14	15.14	14.58	14.58	1167600
1998-07-16	14.47	14.47	13.86	14.25	1522400
1998-07-17	14.34	14.55	14.30	14.31	1235200
1998-07-20	14.38	14.50	14.05	14.17	1006400
1998-07-21	14.25	14.34	13.98	14.00	882800
1998-07-22	14.03	14.30	13.97	14.08	827600
1998-07-23	14.27	14.31	13.22	13.25	1367600
1998-07-24	13.06	13.22	12.13	12.52	2862400
1998-07-27	12.28	12.92	12.28	12.83	1774000
1998-07-28	12.89	12.89	12.38	12.39	942800
1998-07-29	12.42	12.66	11.38	11.44	1868400
1998-07-30	11.50	11.84	11.39	11.59	1949600
1998-07-31	11.61	11.67	10.25	10.53	2431200
1998-08-03	10.50	10.63	10.25	10.50	1434800
1998-08-04	10.56	10.73	9.91	10.14	1464800
1998-08-05	10.36	10.36	9.69	9.98	1731200
1998-08-06	9.98	10.30	9.88	10.22	1600000
1998-08-07	10.34	10.91	10.33	10.77	1631200
1998-08-10	10.81	11.33	10.75	11.02	1848400
1998-08-11	10.81	10.81	10.45	10.69	786800
1998-08-12	10.84	11.00	10.70	10.83	846000
1998-08-13	10.80	10.83	10.61	10.66	948400
1998-08-14	10.75	11.11	10.66	10.66	726400
1998-08-17	10.70	10.97	10.66	10.94	526000
1998-08-18	11.00	11.97	11.00	11.84	1984400
1998-08-19	11.88	12.17	11.38	11.52	1750000
1998-08-20	11.45	11.81	11.22	11.22	663600
1998-08-21	11.09	11.09	10.44	10.78	957600
1998-08-24	10.84	10.98	10.72	10.83	536400
1998-08-25	10.95	11.25	10.88	11.09	865200
1998-08-26	11.06	11.06	10.75	10.84	402400
1998-08-27	10.69	10.69	10.05	10.33	914800
1998-08-28	10.33	10.58	10.00	10.38	1242400
1998-08-31	10.50	10.53	9.25	9.73	1363600
1998-09-01	9.77	9.88	9.13	9.53	1668800
1998-09-02	9.50	9.81	9.28	9.33	1510800
1998-09-03	9.13	9.13	8.16	8.33	4383200
1998-09-04	8.38	8.63	8.31	8.48	1468000
1998-09-08	8.78	9.22	8.78	9.09	1354400
1998-09-09	9.16	9.36	8.59	8.63	1243200
1998-09-10	8.59	8.63	8.34	8.61	792400
1998-09-11	8.55	8.98	8.55	8.78	1033200
1998-09-14	9.09	9.55	9.08	9.47	1526800
1998-09-15	9.42	9.63	9.36	9.59	1461600
1998-09-16	9.69	10.11	9.64	9.88	1456400
1998-09-17	9.69	9.70	9.39	9.58	786400
1998-09-18	9.84	9.89	9.31	9.58	1262800
1998-09-21	9.58	10.06	9.34	10.06	2425600
1998-09-22	10.13	10.52	10.13	10.42	1722400
1998-09-23	10.44	10.66	10.33	10.61	958400
1998-09-24	10.63	10.63	10.14	10.22	734800
1998-09-25	10.16	10.16	9.78	9.88	691600
1998-09-28	9.86	9.86	9.52	9.58	973600
1998-09-29	9.56	9.56	8.78	8.81	2085600
1998-09-30	8.75	8.75	8.44	8.52	1532800
1998-10-01	8.28	8.48	8.27	8.42	1281600
1998-10-02	8.42	8.67	8.38	8.50	986800
1998-10-05	8.42	8.42	7.70	7.97	1362800
1998-10-06	8.16	8.38	8.08	8.16	1236800
1998-10-07	8.17	8.17	7.63	7.78	1890400
1998-10-08	7.66	7.69	6.56	7.08	3471200
1998-10-09	7.14	7.22	6.50	7.13	4953200
1998-10-12	7.50	7.75	7.34	7.38	2410000
1998-10-13	7.50	7.50	6.84	7.00	1816000
1998-10-14	7.03	7.33	6.88	7.23	2050800
1998-10-15	7.23	7.75	7.17	7.69	2864400
1998-10-16	7.84	8.63	7.84	8.23	4175200
1998-10-19	8.23	8.42	8.13	8.38	4430800
1998-10-20	8.44	8.75	8.00	8.08	2882400
1998-10-21	8.11	8.27	7.95	8.17	1857200
1998-10-22	8.19	8.45	8.02	8.44	1040400
1998-10-23	8.38	8.67	8.22	8.42	1096000
1998-10-26	8.44	8.59	8.20	8.45	1510400
1998-10-27	8.39	8.94	8.34	8.66	3079600
1998-10-28	8.59	8.80	8.50	8.59	946800
1998-10-29	8.55	8.78	8.45	8.77	1008800
1998-10-30	8.72	9.28	8.72	8.98	1764000
1998-11-02	9.25	9.58	9.08	9.56	1343600
1998-11-03	9.75	9.75	9.34	9.36	1585600
1998-11-04	9.42	9.73	9.19	9.19	1422000
1998-11-05	8.97	9.47	8.97	9.39	1894000
1998-11-06	9.50	9.52	9.22	9.50	1232800
1998-11-09	9.38	9.38	9.08	9.14	1264400
1998-11-10	9.08	9.11	8.81	8.81	1002000
1998-11-11	8.88	8.97	8.77	8.91	801600
1998-11-12	8.89	8.92	8.67	8.67	1216800
1998-11-13	8.69	8.86	8.58	8.78	827600
1998-11-16	8.72	8.95	8.64	8.66	1228800
1998-11-17	8.63	8.75	8.42	8.75	1812800
1998-11-18	8.69	8.97	8.52	8.88	3007600
1998-11-19	8.88	8.88	8.22	8.47	3630800
1998-11-20	8.50	8.52	8.03	8.31	2936400
1998-11-23	8.36	8.86	8.36	8.83	2349200
1998-11-24	8.88	9.36	8.88	9.27	2143200
1998-11-25	9.33	9.44	9.19	9.41	1276000
1998-11-27	9.47	9.58	9.47	9.56	514400
1998-11-30	9.56	9.56	9.16	9.36	1127200
1998-12-01	9.28	9.80	9.28	9.78	1935600
1998-12-02	9.77	9.98	9.53	9.91	2076000
1998-12-03	9.84	9.88	9.69	9.75	1339600
1998-12-04	9.75	9.97	9.50	9.55	1110800
1998-12-07	9.61	10.09	9.61	10.08	1601200
1998-12-08	10.11	10.11	9.56	9.73	1458400
1998-12-09	10.03	10.09	9.63	9.73	1419600
1998-12-10	9.80	9.83	9.38	9.55	1832800
1998-12-11	9.53	9.55	9.06	9.30	2512800
1998-12-14	9.30	9.31	9.06	9.06	1198400
1998-12-15	9.13	9.48	9.13	9.48	1124800
1998-12-16	9.52	9.66	9.22	9.47	878800
1998-12-17	9.53	10.00	9.53	10.00	1361600
1998-12-18	10.09	10.41	10.03	10.31	1835600
1998-12-21	10.36	10.73	10.34	10.53	1685600
1998-12-22	10.58	10.58	10.14	10.34	1496000
1998-12-23	10.41	10.44	10.22	10.28	974000
1998-12-24	10.25	10.25	10.13	10.22	393200
1998-12-28	10.22	10.38	10.13	10.14	690400
1998-12-29	10.14	10.47	10.08	10.45	1239200
1998-12-30	10.45	10.94	10.45	10.92	1190000
1998-12-31	10.89	11.45	10.83	11.06	1434000
1999-01-04	11.13	11.34	10.81	10.86	1043200
1999-01-05	10.81	11.75	10.66	11.72	2637200
1999-01-06	11.86	12.22	11.81	11.97	1603600
1999-01-07	11.91	12.28	11.80	12.25	1401600
1999-01-08	12.41	12.61	12.36	12.50	2170000
1999-01-11	12.45	12.50	11.81	11.89	2261200
1999-01-12	11.84	12.36	11.80	11.89	1372400
1999-01-13	11.41	11.88	11.13	11.84	2459200
1999-01-14	11.91	12.16	11.75	11.75	2478000
1999-01-15	12.25	12.44	12.09	12.33	1080400
1999-01-19	12.56	13.09	12.53	13.06	2228000
1999-01-20	13.00	13.00	12.34	12.47	2831600
1999-01-21	12.61	12.81	12.27	12.45	2446800
1999-01-22	12.39	12.53	12.13	12.53	1074000
1999-01-25	12.52	12.64	12.25	12.45	781200
1999-01-26	12.44	12.50	12.16	12.25	898400
1999-01-27	12.48	12.61	11.70	11.70	2443600
1999-01-28	11.73	11.78	11.27	11.41	2733600
1999-01-29	11.47	12.75	11.42	12.59	3800000
1999-02-01	12.75	13.48	12.75	13.39	2883200
1999-02-02	13.33	13.48	13.00	13.48	1729200
1999-02-03	13.45	13.63	13.34	13.34	1312000
1999-02-04	13.38	13.67	13.23	13.30	1172800
1999-02-05	13.33	13.33	13.14	13.27	903200
1999-02-08	13.27	13.27	13.06	13.17	967200
1999-02-09	13.13	13.14	12.88	12.95	1309600
1999-02-10	12.91	13.03	12.83	12.86	569600
1999-02-11	12.92	13.06	12.56	12.61	817200
1999-02-12	12.64	12.75	12.38	12.48	1235600
1999-02-16	12.55	12.73	11.94	12.13	1994000
1999-02-17	12.13	12.47	12.03	12.23	1717600
1999-02-18	12.28	12.28	12.03	12.20	938400
1999-02-19	12.34	12.84	12.34	12.53	1778400
1999-02-22	12.88	13.03	12.50	12.98	1821600
1999-02-23	13.05	13.17	12.81	12.94	1363200
1999-02-24	13.05	13.16	12.45	12.72	2277200
1999-02-25	12.75	12.75	12.56	12.69	1353600
1999-02-26	12.73	12.91	12.61	12.67	787200
1999-03-01	12.61	12.83	12.55	12.70	743600
1999-03-02	12.92	13.59	12.92	13.27	1520400
1999-03-03	13.33	13.48	13.16	13.23	1247600
1999-03-04	13.22	13.23	12.83	13.02	708800
1999-03-05	13.08	13.25	13.00	13.02	600400
1999-03-08	13.14	13.36	12.88	12.95	866400
1999-03-09	12.95	12.97	12.77	12.94	801200
1999-03-10	12.88	12.88	12.44	12.45	846000
1999-03-11	12.48	12.50	12.22	12.28	1145200
1999-03-12	12.23	12.69	12.13	12.44	2626800
1999-03-15	12.59	13.38	12.59	13.28	1443200
1999-03-16	13.28	13.30	12.75	12.84	1384800
1999-03-17	12.84	12.95	12.53	12.83	958800
1999-03-18	12.80	13.30	12.66	13.27	1384800
1999-03-19	13.23	13.25	12.70	12.75	1220000
1999-03-22	12.44	12.44	12.25	12.28	902800
1999-03-23	12.16	12.25	11.48	11.72	1652400
1999-03-24	11.72	11.94	11.38	11.84	1120000
1999-03-25	11.91	12.08	11.84	11.92	1008800
1999-03-26	11.95	12.06	11.80	12.05	579600
1999-03-29	12.05	12.23	11.72	11.78	944800
1999-03-30	11.84	12.22	11.84	11.91	1207600
1999-03-31	11.97	12.08	11.84	11.88	632400
1999-04-01	11.94	12.17	11.88	11.91	531600
1999-04-05	11.94	12.03	11.78	11.80	573200
1999-04-06	11.66	11.77	11.44	11.47	1173600
1999-04-07	11.47	11.50	11.38	11.39	396800
1999-04-08	11.33	11.59	10.95	11.59	1300800
1999-04-09	11.56	12.08	11.56	12.03	1022800
1999-04-12	11.91	11.97	11.69	11.94	1417200
1999-04-13	11.94	11.95	11.63	11.63	853600
1999-04-14	11.64	12.44	11.64	12.33	1353200
1999-04-15	12.39	12.59	11.81	11.98	1569200
1999-04-16	11.95	12.59	11.95	12.55	1303600
1999-04-19	12.69	12.98	11.89	11.95	2244400
1999-04-20	11.98	12.44	11.97	12.05	2008000
1999-04-21	12.11	12.47	12.11	12.47	818800
1999-04-22	12.50	12.86	12.50	12.53	847200
1999-04-23	12.52	12.72	11.91	12.00	2364000
1999-04-26	12.05	12.13	11.66	11.66	1240400
1999-04-27	11.70	11.70	11.53	11.58	1077600
1999-04-28	11.58	11.67	11.48	11.59	1119600
1999-04-29	11.59	11.78	11.41	11.50	693600
1999-04-30	11.47	11.73	10.80	11.02	2005200
1999-05-03	11.03	11.25	10.81	11.00	1391200
1999-05-04	11.05	11.41	11.05	11.20	1181200
1999-05-05	11.17	11.41	11.03	11.39	669200
1999-05-06	11.33	11.50	11.20	11.48	493600
1999-05-07	11.42	11.50	11.28	11.34	342800
1999-05-10	11.38	11.44	11.13	11.16	409200
1999-05-11	11.03	11.14	10.86	11.11	1222800
1999-05-12	11.13	11.47	11.13	11.20	1203200
1999-05-13	11.20	11.36	10.92	11.05	608000
1999-05-14	11.08	11.13	10.94	10.95	384400
1999-05-17	10.97	11.09	10.59	11.08	594400
1999-05-18	11.11	11.17	10.88	11.16	672000
1999-05-19	11.03	11.08	10.48	10.48	1155200
1999-05-20	10.50	10.73	10.28	10.42	668400
1999-05-21	10.42	10.48	10.06	10.06	752000
1999-05-24	9.91	10.17	9.52	9.53	1728000
1999-05-25	9.66	10.00	9.58	9.92	2262000
1999-05-26	9.98	10.48	9.84	10.42	1568400
1999-05-27	10.39	10.58	10.14	10.19	711200
1999-05-28	10.16	10.39	10.16	10.38	567600
1999-06-01	10.38	10.63	10.19	10.48	1116000
1999-06-02	10.52	10.52	9.95	10.28	1391200
1999-06-03	10.50	10.61	10.25	10.48	902000
1999-06-04	10.44	10.66	10.41	10.41	646800
1999-06-07	10.30	10.63	10.11	10.63	887200
1999-06-08	10.59	10.59	10.16	10.27	522000
1999-06-09	10.09	10.11	9.75	9.81	662400
1999-06-10	9.75	9.94	9.69	9.92	895600
1999-06-11	9.88	9.91	9.64	9.73	381200
1999-06-14	9.73	9.73	9.50	9.53	1677200
1999-06-15	9.56	9.66	9.52	9.58	857200
1999-06-16	9.64	9.98	9.64	9.91	1289200
1999-06-17	9.88	9.88	9.61	9.63	400000
1999-06-18	9.69	10.09	9.69	10.03	1469200
1999-06-21	10.09	10.16	9.98	10.09	962400
1999-06-22	10.05	10.09	9.94	10.00	664800
1999-06-23	10.03	10.16	10.00	10.14	386800
1999-06-24	10.19	10.22	9.94	9.94	411600
1999-06-25	9.94	9.95	9.84	9.88	292800
1999-06-28	9.81	10.25	9.81	10.25	638400
1999-06-29	10.22	10.52	10.22	10.48	999600
1999-06-30	10.50	10.61	10.33	10.44	982000
1999-07-01	10.38	10.61	10.38	10.56	344800
1999-07-02	10.50	10.92	10.50	10.88	727600
1999-07-06	10.94	10.95	10.64	10.67	410800
1999-07-07	10.66	10.86	10.59	10.78	465200
1999-07-08	10.72	10.81	10.67	10.77	331600
1999-07-09	10.73	10.77	10.52	10.61	351200
1999-07-12	10.61	10.70	10.59	10.66	303200
1999-07-13	10.66	10.69	10.50	10.55	566800
1999-07-14	10.55	10.61	10.44	10.61	314400
1999-07-15	10.59	10.61	10.41	10.53	410000
1999-07-16	10.52	10.58	10.45	10.47	484800
1999-07-19	10.66	11.23	10.66	10.81	3204400
1999-07-20	10.88	11.31	10.83	11.16	1916400
1999-07-21	11.19	11.53	11.13	11.45	1316800
1999-07-22	11.45	11.66	11.39	11.50	724800
1999-07-23	11.50	11.56	11.34	11.34	395600
1999-07-26	11.28	11.31	11.05	11.11	453600
1999-07-27	11.16	11.34	11.16	11.33	486400
1999-07-28	11.38	11.44	11.38	11.39	506000
1999-07-29	11.34	11.44	11.14	11.16	450000
1999-07-30	11.19	11.30	11.06	11.09	1474400
1999-08-02	11.16	11.36	11.14	11.30	724800
1999-08-03	11.36	11.42	11.16	11.20	412400
1999-08-04	11.20	11.38	10.92	10.97	359600
1999-08-05	11.00	11.00	10.77	10.89	514800
1999-08-06	10.86	10.88	10.63	10.63	363600
1999-08-09	10.63	10.95	10.58	10.73	523600
1999-08-10	10.70	10.70	10.22	10.33	514800
1999-08-11	10.33	10.45	10.20	10.27	427200
1999-08-12	10.33	10.78	10.33	10.67	773200
1999-08-13	10.72	10.88	10.63	10.64	415200
1999-08-16	10.58	10.77	10.56	10.72	422000
1999-08-17	10.78	10.78	10.47	10.63	802400
1999-08-18	10.59	10.92	10.56	10.84	626800
1999-08-19	10.84	10.98	10.69	10.70	553600
1999-08-20	10.73	10.75	10.50	10.66	432800
1999-08-23	10.69	10.92	10.69	10.84	472000
1999-08-24	10.91	11.05	10.89	11.00	327200
1999-08-25	10.97	11.48	10.94	11.47	812800
1999-08-26	11.47	11.47	11.13	11.17	918400
1999-08-27	11.19	11.28	11.00	11.19	537600
1999-08-30	11.16	11.16	10.97	10.97	268800
1999-08-31	10.95	11.13	10.81	10.81	969600
1999-09-01	10.88	11.13	10.88	10.95	491200
1999-09-02	10.89	11.13	10.81	11.05	416800
1999-09-03	11.19	11.41	11.19	11.28	483600
1999-09-07	11.25	11.25	10.91	10.92	418800
1999-09-08	10.89	10.89	10.77	10.80	350400
1999-09-09	10.81	11.19	10.70	11.17	729200
1999-09-10	11.14	11.23	10.94	11.02	419600
1999-09-13	10.98	11.31	10.97	11.14	486400
1999-09-14	11.13	11.38	10.84	11.28	574800
1999-09-15	11.25	11.41	11.13	11.19	864800
1999-09-16	11.17	11.17	10.53	10.53	1382800
1999-09-17	10.55	10.67	10.27	10.30	467200
1999-09-20	10.19	10.36	9.94	10.23	1459600
1999-09-21	10.23	10.31	10.00	10.06	1152000
1999-09-22	10.09	10.09	9.72	9.98	1702400
1999-09-23	10.02	10.23	9.75	9.81	1370400
1999-09-24	9.84	9.91	9.59	9.67	1106000
1999-09-27	9.72	9.80	9.56	9.70	374400
1999-09-28	9.64	9.81	9.50	9.59	1796800
1999-09-29	9.66	10.00	9.59	9.98	2983600
1999-09-30	10.05	10.19	9.88	10.17	663600
1999-10-01	10.16	10.16	9.97	10.09	406800
1999-10-04	10.09	10.94	10.09	10.86	1083600
1999-10-05	10.80	10.95	10.42	10.53	1141200
1999-10-06	10.59	10.73	10.55	10.70	530400
1999-10-07	10.75	10.81	10.30	10.38	1310000
1999-10-08	10.55	10.92	10.55	10.67	928400
1999-10-11	10.69	10.69	10.27	10.28	436800
1999-10-12	10.27	10.31	9.86	9.94	766000
1999-10-13	9.92	10.27	9.89	10.03	942800
1999-10-14	10.06	10.16	9.92	9.98	845600
1999-10-15	9.88	9.92	9.56	9.64	647200
1999-10-18	9.67	9.91	9.53	9.53	585600
1999-10-19	9.63	9.78	9.56	9.56	771200
1999-10-20	9.53	9.58	9.33	9.44	808400
1999-10-21	9.38	9.45	9.25	9.36	655600
1999-10-22	9.34	9.75	9.25	9.66	635600
1999-10-25	9.59	9.59	9.38	9.41	820800
1999-10-26	9.42	9.52	9.08	9.23	2009600
1999-10-27	9.38	9.73	9.33	9.70	1600800
1999-10-28	9.77	9.88	9.44	9.83	1055200
1999-10-29	9.89	10.11	9.88	9.94	766400
1999-11-01	9.95	9.95	9.73	9.75	634800
1999-11-02	9.72	9.98	9.70	9.80	511600
1999-11-03	9.81	10.08	9.81	10.06	718000
1999-11-04	10.13	10.17	9.88	10.00	676400
1999-11-05	10.06	10.19	9.91	10.11	920000
1999-11-08	10.08	10.17	9.98	10.02	541600
1999-11-09	9.98	10.03	9.88	9.91	591200
1999-11-10	9.91	10.06	9.63	9.75	820000
1999-11-11	9.77	9.81	9.59	9.75	472400
1999-11-12	9.88	9.91	9.70	9.83	1055600
1999-11-15	9.80	9.81	9.70	9.75	306000
1999-11-16	9.72	9.83	9.72	9.81	438400
1999-11-17	9.72	9.72	9.52	9.56	600400
1999-11-18	9.58	9.58	9.27	9.52	874800
1999-11-19	9.45	9.45	9.06	9.31	1172800
1999-11-22	9.27	9.53	9.14	9.39	858400
1999-11-23	9.42	9.75	9.39	9.72	1594400
1999-11-24	9.72	9.72	9.52	9.52	700400
1999-11-26	9.52	9.53	9.41	9.41	112400
1999-11-29	9.22	9.33	9.16	9.28	1582400
1999-11-30	9.28	9.58	9.28	9.50	791200
1999-12-01	9.48	9.64	9.23	9.27	1149200
1999-12-02	9.30	9.34	9.16	9.25	621200
1999-12-03	9.28	9.41	9.23	9.28	648800
1999-12-06	9.16	9.17	9.02	9.08	744800
1999-12-07	9.13	9.25	9.09	9.16	1806800
1999-12-08	9.25	9.47	8.78	8.81	1200400
1999-12-09	8.84	9.00	8.56	8.72	952400
1999-12-10	8.81	8.97	8.80	8.92	696800
1999-12-13	8.81	9.25	8.81	8.91	1190000
1999-12-14	8.81	9.06	8.63	8.83	4164000
1999-12-15	8.83	8.83	8.64	8.77	536800
1999-12-16	8.80	8.81	8.34	8.59	957600
1999-12-17	8.59	8.81	8.34	8.39	976800
1999-12-20	8.39	8.52	8.38	8.44	1290400
1999-12-21	8.47	8.56	8.30	8.53	933600
1999-12-22	8.55	8.59	8.42	8.45	612800
1999-12-23	8.52	8.94	8.52	8.84	1100000
1999-12-27	8.89	8.98	8.80	8.89	744400
1999-12-28	8.77	8.89	8.69	8.77	1530800
1999-12-29	8.80	8.83	8.75	8.78	572800
1999-12-30	8.80	8.98	8.78	8.81	1106000
1999-12-31	8.81	8.84	8.67	8.78	660800
2000-01-03	8.88	9.00	8.75	8.75	900400
2000-01-04	8.80	8.84	8.63	8.64	892000
2000-01-05	8.70	8.75	8.52	8.69	1016800
2000-01-06	8.69	8.77	8.53	8.70	1045200
2000-01-07	8.77	9.08	8.69	9.02	1304800
2000-01-10	9.08	9.22	8.81	8.86	1474800
2000-01-11	8.97	9.11	8.86	8.86	1962800
2000-01-12	8.92	9.00	8.59	8.61	1040400
2000-01-13	8.52	8.70	8.47	8.59	1389600
2000-01-14	8.63	8.70	8.50	8.55	1209200
2000-01-18	8.58	8.61	8.53	8.53	765600
2000-01-19	8.52	8.56	8.31	8.33	941200
2000-01-20	8.34	8.42	8.08	8.13	1241600
2000-01-21	8.00	8.14	7.80	7.95	1471600
2000-01-24	7.97	8.00	7.53	7.53	1567200
2000-01-25	7.59	7.73	7.58	7.63	938000
2000-01-26	7.63	8.19	7.58	8.06	1780000
2000-01-27	8.09	8.09	7.94	7.97	959200
2000-01-28	8.02	8.22	8.00	8.16	824000
2000-01-31	8.13	8.17	7.97	7.97	1047200
2000-02-01	7.47	8.17	7.38	7.94	3467600
2000-02-02	7.91	8.03	7.73	7.95	1629600
2000-02-03	7.84	7.89	7.72	7.78	1693200
2000-02-04	7.77	7.80	7.67	7.67	942400
2000-02-07	7.61	7.75	7.55	7.59	1138800
2000-02-08	7.59	7.59	7.45	7.52	1420400
2000-02-09	7.50	7.50	7.39	7.39	782800
2000-02-10	7.48	7.55	7.30	7.45	1642800
2000-02-11	7.41	7.45	7.30	7.30	482400
2000-02-14	7.28	7.30	6.77	6.83	1692000
2000-02-15	6.88	7.00	6.75	6.92	1457200
2000-02-16	6.92	7.05	6.86	6.95	1769200
2000-02-17	6.98	7.14	6.95	7.09	1376800
2000-02-18	7.14	7.17	6.94	7.03	898000
2000-02-22	7.03	7.03	6.81	6.86	1195200
2000-02-23	6.89	6.89	6.77	6.78	1871600
2000-02-24	6.80	6.83	6.66	6.81	713200
2000-02-25	6.75	6.77	6.63	6.66	616000
2000-02-28	6.63	6.89	6.63	6.77	621600
2000-02-29	6.83	6.83	6.53	6.63	987600
2000-03-01	6.69	6.84	6.66	6.67	907200
2000-03-02	6.64	6.67	6.50	6.53	638800
2000-03-03	6.55	6.83	6.47	6.80	1117600
2000-03-06	6.73	6.75	6.41	6.52	1013200
2000-03-07	6.55	6.55	6.31	6.38	880000
2000-03-08	6.44	6.75	6.44	6.69	1961600
2000-03-09	6.56	6.78	6.38	6.50	1833200
2000-03-10	6.59	6.86	6.55	6.72	888400
2000-03-13	6.72	6.81	6.50	6.77	730400
2000-03-14	6.78	6.84	6.41	6.48	1840400
2000-03-15	6.53	7.58	6.53	7.52	2609600
2000-03-16	7.58	8.31	7.47	8.13	2004800
2000-03-17	8.06	8.16	7.61	7.67	1437600
2000-03-20	7.25	7.66	7.22	7.50	2272000
2000-03-21	7.50	8.05	7.47	7.91	1236400
2000-03-22	7.92	7.92	7.22	7.23	3377200
2000-03-23	7.23	7.59	7.14	7.59	1602000
2000-03-24	7.55	7.77	7.25	7.27	2410000
2000-03-27	7.28	7.45	7.17	7.23	701600
2000-03-28	7.28	7.50	7.28	7.44	1496800
2000-03-29	7.47	7.61	7.25	7.31	1274800
2000-03-30	7.38	7.38	7.19	7.20	1140000
2000-03-31	7.19	7.55	7.17	7.52	1852000
2000-04-03	7.50	7.53	7.19	7.25	1118800
2000-04-04	7.31	7.45	7.02	7.25	1284000
2000-04-05	7.27	7.88	7.25	7.75	1430000
2000-04-06	7.72	7.84	7.69	7.72	573200
2000-04-07	7.66	7.73	7.41	7.48	562800
2000-04-10	7.50	7.69	7.50	7.59	758800
2000-04-11	7.66	7.88	7.63	7.84	862400
2000-04-12	7.91	7.97	7.75	7.84	886000
2000-04-13	7.91	7.91	7.78	7.80	1628400
2000-04-14	7.75	7.77	7.23	7.41	1247600
2000-04-17	7.31	7.36	7.13	7.23	1144000
2000-04-18	7.23	7.50	7.22	7.44	961600
2000-04-19	7.34	7.73	7.23	7.61	1197200
2000-04-20	7.61	7.61	7.28	7.44	699200
2000-04-24	7.44	7.44	7.03	7.11	994800
2000-04-25	7.16	7.44	7.16	7.44	583600
2000-04-26	7.44	7.44	7.16	7.23	1038000
2000-04-27	7.19	7.23	7.06	7.19	564000
2000-04-28	7.19	7.25	7.05	7.19	638000
2000-05-01	7.17	7.56	7.16	7.47	820400
2000-05-02	7.44	7.52	7.20	7.31	627200
2000-05-03	7.33	7.33	7.20	7.22	570000
2000-05-04	7.38	7.45	7.34	7.42	692800
2000-05-05	7.42	7.69	7.41	7.53	741200
2000-05-08	7.59	7.81	7.52	7.75	778800
2000-05-09	7.77	7.80	7.36	7.56	903200
2000-05-10	7.52	7.64	7.31	7.38	670400
2000-05-11	7.38	7.53	7.38	7.45	817200
2000-05-12	7.44	7.48	7.13	7.19	1062400
2000-05-15	7.20	7.38	7.13	7.30	599600
2000-05-16	7.25	7.45	7.19	7.45	1046400
2000-05-17	7.39	7.72	7.38	7.53	688000
2000-05-18	7.50	7.52	7.19	7.27	513600
2000-05-19	7.25	7.25	7.16	7.16	407600
2000-05-22	7.16	7.20	6.98	6.98	772400
2000-05-23	6.98	7.17	6.98	7.14	624400
2000-05-24	8.00	8.02	7.38	7.50	3803600
2000-05-25	7.53	7.69	7.53	7.61	1075200
2000-05-26	7.61	7.61	7.52	7.52	584000
2000-05-30	7.53	7.83	7.53	7.78	850800
2000-05-31	7.78	7.81	7.77	7.78	764400
2000-06-01	7.81	7.98	7.80	7.98	485200
2000-06-02	8.28	8.30	7.03	7.69	4353200
2000-06-05	7.63	7.72	7.41	7.50	1676000
2000-06-06	7.56	7.61	7.27	7.44	1103200
2000-06-07	7.47	7.63	7.31	7.59	1778400
2000-06-08	7.56	7.73	7.50	7.73	639600
2000-06-09	7.70	7.91	7.69	7.86	936400
2000-06-12	7.88	7.88	7.34	7.47	969600
2000-06-13	7.47	7.47	7.20	7.34	886400
2000-06-14	7.31	7.44	7.13	7.44	984400
2000-06-15	7.31	7.38	7.19	7.25	1137200
2000-06-16	7.22	7.23	7.11	7.20	883600
2000-06-19	7.23	7.30	7.23	7.25	531600
2000-06-20	7.31	7.33	7.20	7.22	1123600
2000-06-21	7.22	7.22	7.16	7.17	576000
2000-06-22	7.17	7.17	6.94	6.95	1477600
2000-06-23	6.97	6.98	6.83	6.97	666400
2000-06-26	6.98	6.98	6.78	6.81	499200
2000-06-27	6.81	7.05	6.81	6.94	1252800
2000-06-28	6.98	7.06	6.89	7.05	979600
2000-06-29	6.69	6.91	6.61	6.64	2548000
2000-06-30	6.70	7.13	6.64	6.78	1870400
2000-07-03	6.80	6.83	6.72	6.77	238000
2000-07-05	6.94	7.05	6.77	6.98	1492800
2000-07-06	7.00	7.00	6.66	6.95	1957600
2000-07-07	7.00	7.06	6.97	7.00	513600
2000-07-10	7.02	7.02	6.81	6.89	1211200
2000-07-11	6.94	6.95	6.78	6.78	523600
2000-07-12	6.83	7.23	6.83	7.17	1070400
2000-07-13	7.19	7.23	7.05	7.11	405200
2000-07-14	6.63	7.03	6.56	6.88	2677200
2000-07-17	6.94	7.16	6.91	7.08	669200
2000-07-18	7.08	7.11	6.88	7.02	696000
2000-07-19	6.94	6.94	6.70	6.73	1103200
2000-07-20	6.78	6.83	6.69	6.78	596800
2000-07-21	6.73	6.91	6.66	6.88	931200
2000-07-24	6.86	7.06	6.86	6.92	841600
2000-07-25	6.95	7.05	6.88	6.88	626800
2000-07-26	6.88	7.19	6.81	7.14	1017200
2000-07-27	7.17	7.22	6.94	6.94	551600
2000-07-28	6.89	6.92	6.64	6.70	897600
2000-07-31	6.73	6.91	6.73	6.86	744400
2000-08-01	6.91	6.97	6.88	6.92	622000
2000-08-02	6.97	7.03	6.95	6.95	857200
2000-08-03	7.00	7.09	6.98	6.98	767200
2000-08-04	6.80	6.98	6.80	6.98	687600
2000-08-07	6.97	7.03	6.95	7.02	353600
2000-08-08	7.08	7.13	6.98	7.06	1265600
2000-08-09	7.03	7.08	6.89	6.92	898000
2000-08-10	6.94	6.97	6.83	6.92	802800
2000-08-11	6.89	6.94	6.80	6.94	819200
2000-08-14	6.94	6.94	6.84	6.86	234800
2000-08-15	6.83	6.83	6.66	6.81	687600
2000-08-16	6.69	6.75	6.58	6.75	370000
2000-08-17	6.73	6.73	6.47	6.61	849600
2000-08-18	6.66	6.66	6.52	6.61	552000
2000-08-21	6.63	6.67	6.56	6.58	371200
2000-08-22	6.56	6.58	6.47	6.56	507200
2000-08-23	6.53	6.53	6.42	6.47	550000
2000-08-24	6.41	6.52	6.36	6.48	670400
2000-08-25	6.53	6.67	6.47	6.61	822400
2000-08-28	6.55	6.64	6.44	6.45	342000
2000-08-29	6.39	6.45	6.38	6.45	373600
2000-08-30	6.44	6.44	6.36	6.41	409200
2000-08-31	6.42	6.55	6.41	6.50	384800
2000-09-01	6.52	6.53	6.45	6.45	451200
2000-09-05	6.47	6.59	6.45	6.59	338000
2000-09-06	6.59	6.70	6.59	6.64	396000
2000-09-07	6.59	6.61	6.44	6.50	284000
2000-09-08	6.52	6.58	6.45	6.50	661200
2000-09-11	6.50	6.56	6.33	6.36	2989600
2000-09-12	6.38	6.39	6.27	6.34	542000
2000-09-13	6.31	6.45	6.31	6.42	517200
2000-09-14	6.45	6.47	6.28	6.34	279600
2000-09-15	6.28	6.39	6.28	6.39	625200
2000-09-18	6.36	6.41	6.13	6.19	1566800
2000-09-19	6.19	6.19	5.92	6.06	1216800
2000-09-20	5.97	6.05	5.91	5.98	651200
2000-09-21	6.02	6.11	5.83	5.95	608000
2000-09-22	5.94	6.00	5.78	5.98	745600
2000-09-25	6.02	6.11	5.98	6.08	1450800
2000-09-26	6.03	6.05	5.86	5.91	383600
2000-09-27	5.89	5.98	5.83	5.91	462000
2000-09-28	5.89	6.06	5.84	6.06	499200
2000-09-29	5.98	6.02	5.81	6.00	890000
2000-10-02	5.97	5.97	5.83	5.84	271200
2000-10-03	5.88	6.02	5.88	5.97	480800
2000-10-04	5.97	6.25	5.97	6.13	1278800
2000-10-05	6.19	6.50	6.19	6.34	914400
2000-10-06	6.34	6.39	6.00	6.06	937200
2000-10-09	6.08	6.19	6.00	6.17	762400
2000-10-10	6.17	6.27	6.16	6.16	393600
2000-10-11	5.63	5.64	5.30	5.30	2043200
2000-10-12	5.50	5.50	5.20	5.34	1442800
2000-10-13	5.31	5.41	5.25	5.38	856000
2000-10-16	5.38	5.41	5.16	5.28	428800
2000-10-17	5.28	5.36	5.00	5.25	1423200
2000-10-18	5.13	5.25	4.88	5.23	2388400
2000-10-19	5.23	5.52	5.23	5.50	1005200
2000-10-20	5.44	5.45	5.09	5.19	2907600
2000-10-23	5.20	5.50	5.17	5.45	2096400
2000-10-24	5.47	5.48	5.41	5.45	1011600
2000-10-25	5.44	5.50	5.38	5.42	537600
2000-10-26	5.47	5.73	5.36	5.58	1216400
2000-10-27	5.56	6.23	5.53	6.16	2166800
2000-10-30	6.16	6.56	6.06	6.52	1111200
2000-10-31	6.52	6.53	6.45	6.48	673200
2000-11-01	6.55	6.86	6.53	6.70	695600
2000-11-02	6.70	6.70	6.52	6.63	695200
2000-11-03	6.63	6.67	6.48	6.64	531200
2000-11-06	6.67	6.73	6.61	6.70	631200
2000-11-07	6.67	6.70	6.36	6.59	616800
2000-11-08	6.59	6.70	6.53	6.64	598400
2000-11-09	6.64	6.64	6.55	6.58	971600
2000-11-10	6.56	6.56	6.39	6.47	316800
2000-11-13	6.44	6.81	6.44	6.78	722000
2000-11-14	6.83	6.91	6.73	6.80	634000
2000-11-15	6.83	7.00	6.83	6.98	666400
2000-11-16	6.95	6.95	6.77	6.88	314000
2000-11-17	6.94	7.16	6.91	7.16	814000
2000-11-20	7.19	7.25	7.19	7.23	1009200
2000-11-21	7.17	7.28	7.17	7.25	564400
2000-11-22	7.23	7.23	7.06	7.08	726800
2000-11-24	7.13	7.25	7.13	7.25	218000
2000-11-27	7.25	7.25	7.09	7.13	372400
2000-11-28	6.88	7.03	6.84	6.98	798800
2000-11-29	7.00	7.08	6.86	7.03	480400
2000-11-30	7.03	7.05	6.91	6.98	513200
2000-12-01	6.95	7.00	6.91	6.98	274800
2000-12-04	6.94	6.94	6.70	6.80	412400
2000-12-05	6.81	7.14	6.77	7.14	619200
2000-12-06	7.05	7.13	6.84	6.94	806800
2000-12-07	6.83	6.83	6.52	6.55	1554800
2000-12-08	6.55	6.80	6.53	6.69	1944800
2000-12-11	6.70	7.22	6.67	7.20	904000
2000-12-12	7.19	7.25	6.97	6.98	559200
2000-12-13	6.98	7.14	6.83	6.86	532000
2000-12-14	6.84	6.88	6.52	6.52	1507600
2000-12-15	6.44	6.50	6.44	6.47	931600
2000-12-18	6.47	6.50	6.34	6.44	1045200
2000-12-19	6.41	6.48	6.39	6.47	886000
2000-12-20	6.44	6.44	6.08	6.28	913200
2000-12-21	6.25	6.48	6.25	6.48	645600
2000-12-22	6.47	6.55	6.42	6.52	457200
2000-12-26	6.50	6.59	6.50	6.55	441200
2000-12-27	6.52	6.83	6.52	6.69	407200
2000-12-28	6.69	7.09	6.69	7.09	816800
2000-12-29	7.09	7.94	7.09	7.44	1756800
2001-01-02	7.38	7.47	7.25	7.39	656000
2001-01-03	7.36	8.00	7.36	7.98	1371600
2001-01-04	7.91	8.50	7.91	8.50	2179600
2001-01-05	8.50	8.52	8.33	8.45	1447200
2001-01-08	8.50	8.81	8.36	8.47	1600400
2001-01-09	8.19	8.19	7.70	7.73	2403200
2001-01-10	7.72	7.72	7.53	7.72	936800
2001-01-11	7.73	7.81	7.48	7.55	826800
2001-01-12	7.55	7.56	7.31	7.47	1048400
2001-01-16	7.48	7.50	7.42	7.50	465200
2001-01-17	7.47	7.48	7.33	7.38	310800
2001-01-18	7.38	7.50	7.30	7.45	512800
2001-01-19	7.44	7.50	7.41	7.50	694800
2001-01-22	7.44	7.61	7.38	7.58	498000
2001-01-23	7.58	8.05	7.53	8.05	1103200
2001-01-24	8.02	8.09	7.63	7.63	474000
2001-01-25	7.59	7.98	7.59	7.89	412800
2001-01-26	7.64	7.80	7.58	7.59	682000
2001-01-29	7.60	7.83	7.59	7.80	500400
2001-01-30	7.84	7.95	7.76	7.95	333200
2001-01-31	7.94	8.15	7.94	8.09	614400
2001-02-01	8.08	8.09	7.90	8.00	342800
2001-02-02	8.00	8.16	7.98	8.08	520400
2001-02-05	8.11	8.25	8.10	8.22	471200
2001-02-06	8.19	8.41	8.19	8.33	597600
2001-02-07	8.28	8.32	8.25	8.29	297600
2001-02-08	8.24	8.25	7.99	8.12	352400
2001-02-09	8.10	8.10	7.92	7.97	283200
2001-02-12	7.93	8.07	7.92	7.98	283200
2001-02-13	7.98	7.99	7.91	7.96	244400
2001-02-14	7.96	7.96	7.91	7.93	281200
2001-02-15	7.90	7.91	7.73	7.80	1098000
2001-02-16	7.75	7.76	7.54	7.62	680000
2001-02-20	7.61	7.64	7.25	7.25	889600
2001-02-21	7.29	7.37	7.25	7.28	752800
2001-02-22	7.28	7.28	7.10	7.21	1023600
2001-02-23	7.21	7.21	7.02	7.13	530400
2001-02-26	7.11	7.40	7.11	7.40	566000
2001-02-27	7.39	7.39	7.19	7.26	411600
2001-02-28	7.26	7.35	7.04	7.15	556400
2001-03-01	7.03	7.03	6.60	6.83	1275200
2001-03-02	6.78	7.10	6.75	7.06	624000
2001-03-05	7.06	7.06	6.91	6.97	1010800
2001-03-06	6.99	7.03	6.86	7.03	1748800
2001-03-07	7.00	7.06	6.90	7.06	585600
2001-03-08	7.06	7.25	7.06	7.21	712800
2001-03-09	7.16	7.16	7.06	7.11	601200
2001-03-12	7.08	7.12	7.00	7.00	607200
2001-03-13	6.88	7.10	6.86	7.10	1092000
2001-03-14	7.03	7.03	6.85	6.94	1005200
2001-03-15	6.88	6.96	6.88	6.90	375600
2001-03-16	6.84	6.86	6.66	6.67	951600
2001-03-19	6.67	6.69	6.41	6.44	1908000
2001-03-20	6.50	6.54	6.48	6.49	1131200
2001-03-21	6.44	6.50	6.33	6.37	527600
2001-03-22	6.38	6.38	6.10	6.26	522800
2001-03-23	6.33	6.39	6.29	6.39	855600
2001-03-26	6.34	6.63	6.34	6.58	1237600
2001-03-27	6.63	6.63	6.43	6.54	797200
2001-03-28	6.54	6.54	6.35	6.46	340400
2001-03-29	6.46	6.57	6.31	6.36	503200
2001-03-30	6.31	6.47	6.31	6.43	556000
2001-04-02	6.43	6.46	6.26	6.31	969600
2001-04-03	6.28	6.30	6.19	6.28	847200
2001-04-04	6.28	6.40	6.23	6.37	720000
2001-04-05	6.43	6.50	6.36	6.49	459200
2001-04-06	6.44	6.44	6.24	6.28	561200
2001-04-09	6.29	6.40	6.15	6.26	740000
2001-04-10	6.28	6.63	6.25	6.55	502400
2001-04-11	6.60	6.60	6.39	6.53	408000
2001-04-12	6.50	6.58	6.35	6.51	430800
2001-04-16	6.55	6.60	6.46	6.53	430000
2001-04-17	6.55	6.66	6.51	6.64	399200
2001-04-18	6.72	7.05	6.68	6.78	730800
2001-04-19	6.93	7.05	6.66	7.00	916400
2001-04-20	6.98	6.98	6.70	6.84	302400
2001-04-23	6.78	6.80	6.65	6.75	1098400
2001-04-24	6.74	6.74	6.68	6.71	426400
2001-04-25	6.71	6.81	6.69	6.75	617200
2001-04-26	6.74	6.98	6.72	6.88	1072400
2001-04-27	6.88	7.13	6.88	7.07	540800
2001-04-30	7.07	7.23	7.04	7.04	572800
2001-05-01	7.04	7.04	6.98	6.99	432800
2001-05-02	6.99	7.08	6.95	7.05	478800
2001-05-03	7.05	7.13	6.87	7.10	353600
2001-05-04	7.10	7.16	7.00	7.16	534800
2001-05-07	7.16	7.35	7.15	7.25	622000
2001-05-08	7.21	7.25	7.05	7.18	502000
2001-05-09	7.23	7.36	7.16	7.16	259200
2001-05-10	7.25	7.25	7.13	7.19	187600
2001-05-11	7.20	7.20	7.02	7.12	311200
2001-05-14	7.12	7.16	7.06	7.14	147200
2001-05-15	7.14	7.14	6.79	6.87	1004800
2001-05-16	6.88	7.00	6.86	6.99	413600
2001-05-17	7.03	7.18	7.02	7.18	609200
2001-05-18	7.13	7.25	7.12	7.15	263200
2001-05-21	7.18	7.23	7.16	7.20	193600
2001-05-22	7.20	7.38	7.17	7.37	629200
2001-05-23	7.37	7.38	7.19	7.22	358400
2001-05-24	7.16	7.22	7.06	7.15	246400
2001-05-25	7.15	7.20	7.09	7.19	262000
2001-05-29	7.18	7.28	7.05	7.23	299600
2001-05-30	7.23	7.23	7.07	7.11	214000
2001-05-31	7.15	7.21	7.08	7.18	270000
2001-06-01	7.15	7.15	6.99	7.01	477600
2001-06-04	6.98	7.05	6.98	7.02	178000
2001-06-05	7.00	7.09	6.93	7.07	648800
2001-06-06	7.05	7.07	7.00	7.01	232400
2001-06-07	6.96	7.03	6.96	6.99	384400
2001-06-08	6.99	7.06	6.96	7.00	445200
2001-06-11	6.98	7.01	6.97	6.97	300800
2001-06-12	6.94	6.95	6.79	6.83	281200
2001-06-13	6.81	6.95	6.81	6.93	178400
2001-06-14	6.92	6.92	6.87	6.87	451600
2001-06-15	6.81	6.86	6.71	6.71	438000
2001-06-18	6.76	6.82	6.70	6.79	255200
2001-06-19	6.76	6.78	6.64	6.67	415200
2001-06-20	6.61	6.61	6.50	6.54	546400
2001-06-21	6.50	6.63	6.49	6.58	540400
2001-06-22	6.58	6.66	6.51	6.61	275600
2001-06-25	6.94	6.94	6.45	6.46	1088000
2001-06-26	6.35	6.59	6.35	6.57	476000
2001-06-27	6.57	6.89	6.57	6.87	589600
2001-06-28	6.87	7.04	6.86	6.96	714800
2001-06-29	6.94	7.23	6.92	7.23	622800
2001-07-02	7.16	7.26	7.10	7.20	598800
2001-07-03	7.19	7.24	7.14	7.17	203600
2001-07-05	7.14	7.18	7.08	7.16	268000
2001-07-06	7.16	7.16	7.03	7.05	342000
2001-07-09	7.05	7.25	7.04	7.15	350800
2001-07-10	7.28	7.45	7.26	7.33	970800
2001-07-11	7.31	7.40	7.28	7.35	612800
2001-07-12	7.36	7.50	7.33	7.50	746800
2001-07-13	7.46	7.68	7.44	7.68	502800
2001-07-16	7.68	7.88	7.68	7.83	1522800
2001-07-17	7.83	7.88	7.81	7.83	907200
2001-07-18	7.81	7.83	7.63	7.65	1230000
2001-07-19	7.70	7.91	7.68	7.70	1346400
2001-07-20	7.70	8.03	7.68	7.89	1033200
2001-07-23	7.95	8.10	7.76	7.79	878000
2001-07-24	7.80	7.97	7.66	7.70	1036800
2001-07-25	7.65	7.81	7.62	7.70	494000
2001-07-26	7.70	7.75	7.62	7.72	378000
2001-07-27	7.74	7.78	7.63	7.66	605200
2001-07-30	7.69	7.79	7.60	7.65	343200
2001-07-31	7.65	7.96	7.65	7.91	690000
2001-08-01	7.91	8.13	7.90	8.04	586400
2001-08-02	8.04	8.05	7.94	8.02	605200
2001-08-03	8.03	8.03	7.91	7.96	380000
2001-08-06	7.98	8.04	7.91	8.00	388000
2001-08-07	8.00	8.00	7.91	7.96	253200
2001-08-08	8.00	8.07	7.98	8.03	495600
2001-08-09	8.04	8.05	7.99	8.03	577600
2001-08-10	8.03	8.19	7.98	8.12	633200
2001-08-13	8.11	8.12	8.00	8.10	390800
2001-08-14	8.11	8.30	8.09	8.19	627600
2001-08-15	8.19	8.27	8.15	8.25	518000
2001-08-16	8.25	8.42	8.25	8.39	444800
2001-08-17	8.35	8.35	8.23	8.25	529600
2001-08-20	8.16	8.16	8.03	8.06	748400
2001-08-21	8.08	8.09	7.96	8.00	832400
2001-08-22	8.01	8.15	7.99	8.11	533200
2001-08-23	8.10	8.16	8.10	8.10	222400
2001-08-24	8.10	8.29	8.03	8.25	588800
2001-08-27	8.24	8.24	8.13	8.13	228800
2001-08-28	8.18	8.38	8.06	8.09	1002800
2001-08-29	8.09	8.12	7.99	8.02	576400
2001-08-30	7.99	8.10	7.94	8.05	481200
2001-08-31	8.03	8.21	7.92	8.16	318800
2001-09-04	8.15	8.21	8.10	8.14	451600
2001-09-05	8.13	8.14	7.99	8.08	608800
2001-09-06	7.95	8.00	7.85	7.90	935200
2001-09-07	7.88	7.88	7.55	7.65	2224000
2001-09-10	7.60	7.65	7.48	7.59	691200
2001-09-17	5.56	5.75	5.21	5.42	4160000
2001-09-18	5.54	5.61	5.06	5.30	2839200
2001-09-19	5.36	5.39	4.94	5.17	1354000
2001-09-20	5.00	5.00	4.70	4.78	2292000
2001-09-21	4.55	4.69	4.43	4.52	1707600
2001-09-24	4.68	4.86	4.63	4.71	2326400
2001-09-25	4.72	4.72	4.50	4.54	2285200
2001-09-26	4.53	4.53	4.44	4.45	802400
2001-09-27	4.49	4.49	4.35	4.43	1656000
2001-09-28	4.49	4.99	4.45	4.99	2236000
2001-10-01	4.99	5.04	4.87	4.95	1348800
2001-10-02	5.03	5.35	5.03	5.29	1854800
2001-10-03	5.30	5.78	5.30	5.75	1501600
2001-10-04	5.78	5.98	5.56	5.62	1334400
2001-10-05	5.60	5.71	5.36	5.44	677200
2001-10-08	5.44	5.48	5.15	5.29	705200
2001-10-09	5.29	5.31	5.16	5.23	392000
2001-10-10	5.23	5.49	5.23	5.48	868800
2001-10-11	5.56	5.76	5.56	5.74	826400
2001-10-12	5.75	5.75	5.25	5.25	1713200
2001-10-15	5.30	5.41	5.25	5.36	1170400
2001-10-16	5.38	5.46	5.30	5.40	395600
2001-10-17	5.41	5.43	4.98	5.02	854000
2001-10-18	5.25	5.25	4.82	4.93	1246400
2001-10-19	5.14	5.18	4.95	5.12	3152800
2001-10-22	5.14	5.53	5.14	5.47	1158800
2001-10-23	5.50	5.91	5.50	5.88	2724400
2001-10-24	5.88	5.95	5.72	5.78	1856000
2001-10-25	5.76	5.82	5.71	5.79	1952400
2001-10-26	5.80	6.00	5.79	5.98	1270000
2001-10-29	5.98	6.06	5.88	6.00	1086800
2001-10-30	5.98	6.06	5.88	6.04	1317600
2001-10-31	6.13	6.14	6.03	6.10	1284400
2001-11-01	6.08	6.18	5.99	6.17	763200
2001-11-02	6.19	6.25	6.05	6.19	824000
2001-11-05	6.14	6.33	6.14	6.29	921600
2001-11-06	6.29	6.36	6.16	6.34	1132400
2001-11-07	6.32	6.62	6.29	6.61	1160800
2001-11-08	6.61	6.83	6.61	6.68	2442000
2001-11-09	6.64	6.67	6.30	6.38	1524400
2001-11-12	6.38	6.38	6.00	6.30	3286400
2001-11-13	6.43	6.71	6.43	6.70	1357200
2001-11-14	6.70	7.10	6.70	6.90	2326000
2001-11-15	6.86	7.19	6.66	6.73	3290400
2001-11-16	6.53	6.73	6.41	6.62	2697200
2001-11-19	6.71	7.08	6.68	7.08	1328800
2001-11-20	7.06	7.06	6.88	6.98	1336800
2001-11-21	7.03	7.06	6.78	7.06	1045200
2001-11-23	7.08	7.48	7.08	7.40	1159600
2001-11-26	7.41	7.45	7.15	7.27	1447200
2001-11-27	7.29	7.35	7.03	7.06	2140800
2001-11-28	7.00	7.00	6.83	6.90	1417600
2001-11-29	7.05	7.28	6.98	7.28	2052000
2001-11-30	7.29	7.34	7.16	7.16	1654400
2001-12-03	7.20	7.27	7.04	7.18	1358000
2001-12-04	7.19	7.19	7.12	7.18	1372000
2001-12-05	7.24	7.45	7.21	7.37	1922800
2001-12-06	7.37	7.56	7.27	7.34	1876000
2001-12-07	7.40	7.68	7.36	7.62	1322400
2001-12-10	7.62	7.78	7.32	7.38	999600
2001-12-11	7.39	7.49	7.32	7.36	721600
2001-12-12	7.36	7.53	7.36	7.53	430000
2001-12-13	7.48	7.49	7.37	7.44	1174000
2001-12-14	7.50	7.55	7.29	7.38	802400
2001-12-17	7.40	7.43	7.04	7.15	1172800
2001-12-18	7.20	7.37	7.04	7.37	1102400
2001-12-19	7.36	7.51	7.22	7.33	933200
2001-12-20	7.33	7.49	7.16	7.16	737200
2001-12-21	7.23	7.56	7.21	7.55	1199600
2001-12-24	7.51	7.52	7.07	7.24	706800
2001-12-26	7.14	7.32	7.05	7.06	988400
2001-12-27	7.08	7.24	7.08	7.19	914800
2001-12-28	7.23	7.38	7.15	7.33	425200
2001-12-31	7.31	7.44	7.28	7.28	532000
2002-01-02	7.29	7.33	7.03	7.24	798400
2002-01-03	7.25	7.50	7.21	7.50	1114800
2002-01-04	7.53	8.00	7.51	7.97	1569200
2002-01-07	7.95	7.98	7.80	7.84	644800
2002-01-08	7.95	8.07	7.80	7.89	1022400
2002-01-09	7.89	8.06	7.89	7.95	1302800
2002-01-10	7.93	8.00	7.82	7.85	1141600
2002-01-11	7.83	7.86	7.53	7.60	902000
2002-01-14	7.60	7.60	7.30	7.33	758000
2002-01-15	7.46	7.75	7.46	7.70	973600
2002-01-16	7.70	7.79	7.55	7.61	946000
2002-01-17	7.61	7.61	7.30	7.40	1130400
2002-01-18	7.35	7.53	7.33	7.35	813200
2002-01-22	7.41	7.46	7.04	7.16	1040400
2002-01-23	7.21	7.67	7.10	7.67	1343600
2002-01-24	7.63	7.70	7.54	7.61	748800
2002-01-25	7.40	7.74	7.26	7.72	1064800
2002-01-28	7.72	7.78	7.60	7.71	563600
2002-01-29	7.77	7.84	7.47	7.58	769600
2002-01-30	7.55	7.73	7.35	7.72	892800
2002-01-31	7.74	7.80	7.60	7.67	696000
2002-02-01	7.70	7.77	7.65	7.71	650800
2002-02-04	7.69	7.69	7.23	7.40	796800
2002-02-05	7.40	7.57	7.29	7.49	846800
2002-02-06	7.49	7.55	7.19	7.20	707200
2002-02-07	7.28	7.31	7.09	7.09	669600
2002-02-08	7.13	7.31	7.13	7.31	644800
2002-02-11	7.29	7.37	7.23	7.27	776800
2002-02-12	7.25	7.43	7.20	7.35	746800
2002-02-13	7.36	7.37	7.15	7.18	640000
2002-02-14	7.12	7.31	6.99	6.99	1014400
2002-02-15	6.99	7.24	6.99	7.21	397600
2002-02-19	7.20	7.28	7.16	7.20	415600
2002-02-20	7.38	7.50	7.30	7.49	961200
2002-02-21	7.49	7.83	7.49	7.75	1234800
2002-02-22	7.75	7.75	7.50	7.58	715200
2002-02-25	7.54	7.80	7.54	7.68	470400
2002-02-26	7.69	7.87	7.69	7.80	427200
2002-02-27	7.87	8.00	7.87	7.99	500800
2002-02-28	8.01	8.07	7.76	7.76	1372000
2002-03-01	7.80	8.03	7.76	8.03	476800
2002-03-04	8.06	8.38	8.02	8.36	1624400
2002-03-05	8.29	8.32	7.88	7.88	1316000
2002-03-06	7.93	8.34	7.93	8.31	661600
2002-03-07	8.31	8.31	8.08	8.10	706000
2002-03-08	8.16	8.38	8.15	8.30	575600
2002-03-11	8.31	8.44	8.16	8.40	830400
2002-03-12	8.29	8.37	8.23	8.35	621600
2002-03-13	8.35	8.36	8.21	8.26	1037600
2002-03-14	8.25	8.33	8.15	8.28	765600
2002-03-15	8.26	8.42	8.26	8.35	641600
2002-03-18	8.43	8.48	8.36	8.43	708400
2002-03-19	8.43	8.45	8.19	8.21	1730400
2002-03-20	8.16	8.19	8.00	8.10	1136400
2002-03-21	8.11	8.18	7.85	7.95	1219600
2002-03-22	7.95	8.23	7.89	8.14	856400
2002-03-25	8.14	8.15	7.83	7.85	1626400
2002-03-26	7.85	8.26	7.85	8.25	816400
2002-03-27	8.20	8.40	8.09	8.24	1297600
2002-03-28	8.22	8.38	8.20	8.32	532800
2002-04-01	8.30	8.31	8.05	8.15	561600
2002-04-02	7.99	8.03	7.71	7.71	785600
2002-04-03	7.83	7.95	7.62	7.65	802400
2002-04-04	7.65	7.80	7.65	7.74	1375600
2002-04-05	7.74	7.94	7.69	7.78	750800
2002-04-08	7.59	7.76	7.55	7.73	698000
2002-04-09	7.83	7.88	7.75	7.77	543200
2002-04-10	7.78	8.01	7.78	8.00	627600
2002-04-11	8.02	8.09	7.80	7.80	500000
2002-04-12	7.86	8.08	7.86	8.08	1261600
2002-04-15	8.15	8.21	7.82	7.85	524000
2002-04-16	7.85	8.05	7.85	8.01	656000
2002-04-17	8.04	8.07	7.88	7.89	450000
2002-04-18	7.93	7.95	7.55	7.73	658400
2002-04-19	7.79	7.88	7.75	7.82	450000
2002-04-22	7.82	7.82	7.68	7.75	702400
2002-04-23	7.74	7.84	7.53	7.71	758800
2002-04-24	7.88	7.93	7.74	7.76	1010000
2002-04-25	7.76	7.78	7.61	7.69	579600
2002-04-26	7.64	7.83	7.64	7.70	418400
2002-04-29	7.73	7.81	7.51	7.54	362000
2002-04-30	7.54	7.70	7.48	7.66	499200
2002-05-01	7.66	7.70	7.55	7.70	779200
2002-05-02	7.70	7.77	7.57	7.65	536800
2002-05-03	7.66	7.67	7.44	7.49	546400
2002-05-06	7.49	7.52	7.33	7.38	523600
2002-05-07	7.38	7.43	7.20	7.25	690800
2002-05-08	7.30	7.31	7.19	7.27	1236400
2002-05-09	7.28	7.28	7.11	7.12	533200
2002-05-10	7.13	7.14	6.78	6.80	588400
2002-05-13	6.91	6.99	6.75	6.94	1304000
2002-05-14	6.96	7.24	6.95	7.21	475200
2002-05-15	7.21	7.26	7.13	7.24	864800
2002-05-16	7.25	7.30	7.09	7.11	362400
2002-05-17	7.18	7.25	7.15	7.23	522000
2002-05-20	7.10	7.20	7.08	7.13	669600
2002-05-21	7.23	7.25	7.04	7.07	761600
2002-05-22	7.08	7.12	7.03	7.06	421600
2002-05-23	7.06	7.13	6.94	7.09	459200
2002-05-24	7.09	7.25	7.06	7.08	402000
2002-05-28	7.08	7.13	7.00	7.08	395200
2002-05-29	7.08	7.10	7.03	7.04	516000
2002-05-30	6.98	7.00	6.86	6.93	535600
2002-05-31	6.93	7.08	6.91	6.96	552000
2002-06-03	6.95	6.95	6.76	6.76	724400
2002-06-04	6.75	6.75	6.35	6.55	742800
2002-06-05	6.48	6.59	6.47	6.56	1015600
2002-06-06	6.59	6.61	6.53	6.59	702400
2002-06-07	6.58	6.60	6.46	6.53	893200
2002-06-10	6.53	6.79	6.53	6.78	586400
2002-06-11	6.79	6.94	6.66	6.68	580400
2002-06-12	6.68	6.77	6.54	6.74	824400
2002-06-13	6.74	6.89	6.49	6.52	708800
2002-06-14	6.51	6.51	6.25	6.38	711600
2002-06-17	6.38	6.64	6.38	6.63	612000
2002-06-18	6.63	6.77	6.59	6.67	611200
2002-06-19	6.65	6.66	6.42	6.45	522800
2002-06-20	6.45	6.61	6.40	6.54	562400
2002-06-21	6.54	6.68	6.52	6.56	856400
2002-06-24	6.55	6.56	6.35	6.51	871200
2002-06-25	6.54	6.61	6.33	6.38	550400
2002-06-26	6.36	6.36	6.19	6.26	1276800
2002-06-27	6.28	6.40	6.19	6.39	742800
2002-06-28	6.34	6.63	6.29	6.53	1033600
2002-07-01	6.53	6.54	6.13	6.15	604400
2002-07-02	6.14	6.17	5.71	5.85	1254400
2002-07-03	5.86	5.95	5.72	5.89	1372000
2002-07-05	5.96	6.12	5.96	6.08	346800
2002-07-08	6.08	6.19	5.96	5.98	556400
2002-07-09	6.01	6.09	5.85	5.87	379200
2002-07-10	5.87	5.99	5.62	5.65	543200
2002-07-11	5.63	5.63	5.40	5.53	540400
2002-07-12	5.55	5.62	5.45	5.49	297600
2002-07-15	5.50	5.51	5.21	5.49	498400
2002-07-16	5.49	5.63	5.36	5.41	527200
2002-07-17	5.50	5.63	5.24	5.41	660000
2002-07-18	5.41	5.44	5.23	5.29	606000
2002-07-19	5.31	5.31	5.00	5.10	621200
2002-07-22	4.98	5.08	4.88	4.91	792000
2002-07-23	5.03	5.19	5.03	5.15	1812400
2002-07-24	5.15	5.37	5.00	5.31	1528000
2002-07-25	5.32	5.39	5.13	5.35	1046800
2002-07-26	5.38	5.55	5.31	5.50	610000
2002-07-29	5.54	6.01	5.54	5.99	855200
2002-07-30	5.99	6.24	5.87	5.91	1126400
2002-07-31	5.91	6.06	5.78	5.88	768000
2002-08-01	5.88	5.98	5.80	5.83	512400
2002-08-02	5.85	5.86	5.37	5.55	1026400
2002-08-05	5.54	5.63	5.35	5.38	1072800
2002-08-06	5.43	5.66	5.43	5.51	725600
2002-08-07	5.55	5.67	5.54	5.64	518800
2002-08-08	5.56	5.96	5.55	5.96	684400
2002-08-09	5.91	5.97	5.81	5.92	542800
2002-08-12	5.56	5.70	5.46	5.65	1191200
2002-08-13	5.64	5.94	5.60	5.69	1009200
2002-08-14	5.71	5.94	5.50	5.94	752000
2002-08-15	5.94	5.95	5.66	5.90	823200
2002-08-16	5.90	6.10	5.69	6.06	1844400
2002-08-19	5.88	6.10	5.86	6.08	829200
2002-08-20	6.09	6.15	5.98	6.13	592800
2002-08-21	6.13	6.51	6.13	6.51	1012000
2002-08-22	6.55	6.81	6.43	6.74	761600
2002-08-23	6.59	6.70	6.50	6.51	615200
2002-08-26	6.51	6.59	6.30	6.35	909600
2002-08-27	6.41	6.44	6.22	6.24	743200
2002-08-28	6.21	6.23	6.07	6.12	439200
2002-08-29	6.13	6.32	5.95	6.18	776400
2002-08-30	6.21	6.30	6.11	6.11	490800
2002-09-03	6.10	6.10	5.88	5.90	488800
2002-09-04	5.90	6.10	5.72	6.09	1187200
2002-09-05	6.04	6.04	5.69	5.69	630400
2002-09-06	5.75	6.11	5.75	6.08	723600
2002-09-09	6.03	6.16	5.89	6.12	862000
2002-09-10	5.83	5.87	5.51	5.68	2128000
2002-09-11	5.71	5.79	5.65	5.71	324400
2002-09-12	5.68	5.68	5.50	5.65	644000
2002-09-13	5.63	5.63	5.51	5.59	805600
2002-09-16	5.58	5.65	5.51	5.64	720000
2002-09-17	5.78	5.83	5.60	5.61	1150400
2002-09-18	5.52	5.54	5.31	5.46	965600
2002-09-19	5.40	5.50	5.29	5.30	664800
2002-09-20	5.38	5.45	5.25	5.33	748800
2002-09-23	5.26	5.28	5.09	5.18	716000
2002-09-24	5.11	5.11	4.69	4.87	2748400
2002-09-25	4.88	5.01	4.64	4.79	1964400
2002-09-26	4.81	5.03	4.81	4.97	1122400
2002-09-27	4.80	4.81	4.30	4.33	3372400
2002-09-30	4.33	4.46	4.06	4.43	1859600
2002-10-01	4.40	4.59	4.22	4.57	1761200
2002-10-02	4.53	4.68	4.30	4.30	1474000
2002-10-03	4.30	4.30	4.01	4.16	2760800
2002-10-04	4.24	4.36	3.98	4.00	1791200
2002-10-07	3.98	4.01	3.88	3.94	1408800
2002-10-08	3.94	4.08	3.85	4.01	1516400
2002-10-09	3.95	3.95	3.48	3.53	2864800
2002-10-10	3.53	3.65	3.42	3.61	2829600
2002-10-11	3.69	4.10	3.69	3.94	1816000
2002-10-14	3.88	4.09	3.83	4.00	887600
2002-10-15	4.18	4.40	4.11	4.39	1197200
2002-10-16	4.39	4.39	4.04	4.10	1963600
2002-10-17	4.25	4.42	4.25	4.39	1078000
2002-10-18	4.39	4.40	4.23	4.26	1045600
2002-10-21	4.26	4.64	4.25	4.59	1260400
2002-10-22	4.53	4.85	4.35	4.41	2948000
2002-10-23	4.63	5.44	4.61	5.32	5305200
2002-10-24	5.30	5.69	5.22	5.39	3004800
2002-10-25	5.33	5.56	5.29	5.51	1575200
2002-10-28	5.50	5.65	5.45	5.46	1790400
2002-10-29	5.44	5.56	5.33	5.44	1798000
2002-10-30	5.40	5.63	5.35	5.49	887200
2002-10-31	5.49	5.55	5.36	5.41	851600
2002-11-01	5.41	5.60	5.32	5.60	942400
2002-11-04	5.68	5.91	5.62	5.65	1932400
2002-11-05	5.63	5.64	5.41	5.59	1202000
2002-11-06	5.71	5.93	5.50	5.93	1477600
2002-11-07	5.79	5.89	5.75	5.85	1200000
2002-11-08	5.85	5.88	5.63	5.73	989600
2002-11-11	5.75	5.81	5.46	5.48	1346400
2002-11-12	5.54	5.60	5.43	5.54	1104000
2002-11-13	5.48	5.65	5.41	5.54	876000
2002-11-14	5.58	5.62	5.50	5.60	644000
2002-11-15	5.61	5.63	5.46	5.59	744400
2002-11-18	5.68	5.68	5.51	5.63	784400
2002-11-19	5.56	5.58	5.35	5.38	1129600
2002-11-20	5.31	5.33	5.00	5.10	1391200
2002-11-21	5.15	5.50	5.10	5.47	1402000
2002-11-22	5.47	5.50	5.30	5.49	707600
2002-11-25	5.45	5.60	5.34	5.37	909200
2002-11-26	5.36	5.50	5.12	5.18	966000
2002-11-27	5.24	5.46	5.23	5.36	866000
2002-11-29	5.28	5.32	5.25	5.29	311200
2002-12-02	5.50	5.55	5.28	5.38	952000
2002-12-03	5.25	5.26	5.02	5.06	1002000
2002-12-04	5.01	5.08	4.91	5.04	893200
2002-12-05	5.05	5.60	5.05	5.43	2769600
2002-12-06	5.41	5.81	5.36	5.74	1782400
2002-12-09	5.70	5.75	5.50	5.51	836000
2002-12-10	5.55	5.68	5.54	5.61	526400
2002-12-11	5.62	5.70	5.51	5.66	841200
2002-12-12	5.69	5.80	5.66	5.76	489600
2002-12-13	5.74	5.74	5.55	5.62	820000
2002-12-16	5.64	5.69	5.58	5.69	705200
2002-12-17	5.63	5.72	5.56	5.60	689600
2002-12-18	5.46	5.52	5.38	5.43	774000
2002-12-19	5.43	5.51	5.30	5.32	1007600
2002-12-20	5.38	5.38	5.21	5.38	2114000
2002-12-23	5.32	5.32	5.19	5.29	686400
2002-12-24	5.38	5.42	5.29	5.38	598800
2002-12-26	5.41	5.59	5.33	5.35	838400
2002-12-27	5.35	5.40	5.25	5.25	493200
2002-12-30	5.29	5.31	5.09	5.25	783600
2002-12-31	5.25	5.50	5.23	5.41	840400
2003-01-02	5.46	5.56	5.38	5.52	473600
2003-01-03	5.52	5.64	5.51	5.63	668400
2003-01-06	5.61	5.87	5.59	5.79	1059200
2003-01-07	5.79	6.00	5.79	5.91	893200
2003-01-08	5.88	6.05	5.80	5.89	916400
2003-01-09	5.89	6.04	5.87	5.95	914800
2003-01-10	5.93	5.99	5.83	5.88	752400
2003-01-13	5.88	6.00	5.82	5.98	708800
2003-01-14	5.98	6.09	5.94	6.00	1397200
2003-01-15	6.06	6.06	5.93	5.98	921200
2003-01-16	6.00	6.00	5.82	5.86	984400
2003-01-17	5.80	5.83	5.70	5.74	534400
2003-01-21	5.70	5.73	5.42	5.45	1184000
2003-01-22	5.39	5.45	5.22	5.24	1040400
2003-01-23	5.32	5.40	5.21	5.27	798400
2003-01-24	5.23	5.23	4.98	5.10	784800
2003-01-27	5.09	5.12	4.81	4.91	1230400
2003-01-28	4.92	5.04	4.84	5.02	1043200
2003-01-29	5.01	5.05	4.88	4.99	723200
2003-01-30	4.98	5.18	4.89	4.94	1052400
2003-01-31	4.93	4.96	4.84	4.94	683200
2003-02-03	4.94	5.00	4.77	4.81	839200
2003-02-04	4.80	4.81	4.74	4.81	1280800
2003-02-05	4.83	4.99	4.81	4.86	624000
2003-02-06	4.83	4.95	4.78	4.86	965200
2003-02-07	4.86	4.88	4.69	4.70	1183600
2003-02-10	4.73	4.81	4.71	4.81	1036400
2003-02-11	4.85	4.85	4.65	4.69	1161600
2003-02-12	4.69	4.71	4.60	4.62	482800
2003-02-13	4.62	4.62	4.28	4.41	1885600
2003-02-14	4.41	4.57	4.41	4.54	610400
2003-02-18	4.55	4.71	4.53	4.62	592000
2003-02-19	4.56	4.56	4.38	4.48	1011600
2003-02-20	4.54	4.60	4.50	4.55	1092400
2003-02-21	4.58	4.66	4.51	4.62	624800
2003-02-24	4.63	4.63	4.34	4.34	782400
2003-02-25	4.31	4.53	4.25	4.52	678400
2003-02-26	4.58	4.59	4.41	4.50	1214400
2003-02-27	4.55	4.55	4.40	4.41	421600
2003-02-28	4.43	4.56	4.43	4.54	552800
2003-03-03	4.59	4.80	4.59	4.79	1122000
2003-03-04	4.76	4.79	4.54	4.54	1047200
2003-03-05	4.54	4.70	4.51	4.65	668400
2003-03-06	4.65	4.65	4.53	4.60	540000
2003-03-07	4.54	4.78	4.51	4.78	659200
2003-03-10	4.75	4.75	4.49	4.60	1333600
2003-03-11	4.65	4.65	4.25	4.31	1155200
2003-03-12	4.29	4.38	4.27	4.36	1020400
2003-03-13	4.38	4.62	4.37	4.61	1077600
2003-03-14	4.65	4.80	4.59	4.74	1076800
2003-03-17	4.74	4.83	4.54	4.80	1130800
2003-03-18	4.45	4.45	4.25	4.29	19654000
2003-03-19	4.28	4.28	4.09	4.11	4990800
2003-03-20	4.11	4.14	3.93	4.10	4022800
2003-03-21	4.10	4.49	4.08	4.48	6234800
2003-03-24	4.30	4.30	4.15	4.19	1866800
2003-03-25	4.19	4.28	4.02	4.26	4824400
2003-03-26	4.26	4.28	4.15	4.21	696800
2003-03-27	4.11	4.21	4.07	4.10	890400
2003-03-28	4.04	4.04	3.93	4.00	2156800
2003-03-31	3.90	3.98	3.82	3.92	2331600
2003-04-01	3.98	4.00	3.87	3.95	1582400
2003-04-02	4.09	4.20	4.00	4.18	2510400
2003-04-03	4.33	4.33	4.10	4.11	1211200
2003-04-04	4.14	4.21	4.13	4.17	764400
2003-04-07	4.31	4.36	4.18	4.22	1660400
2003-04-08	4.22	4.22	4.01	4.02	1383600
2003-04-09	4.02	4.12	4.01	4.05	791600
2003-04-10	4.03	4.05	3.96	3.99	825200
2003-04-11	4.03	4.06	3.92	3.94	478000
2003-04-14	3.98	4.00	3.89	4.00	685200
2003-04-15	3.96	4.09	3.94	4.09	996000
2003-04-16	4.13	4.14	3.95	3.95	810800
2003-04-17	3.96	4.11	3.95	4.08	826400
2003-04-21	4.08	4.08	3.95	4.04	1070000
2003-04-22	4.03	4.14	3.95	4.12	1062800
2003-04-23	4.19	4.33	4.18	4.33	1790000
2003-04-24	4.30	4.41	4.25	4.41	1799600
2003-04-25	4.39	4.40	4.27	4.28	716800
2003-04-28	4.34	4.46	4.30	4.44	899200
2003-04-29	4.41	4.44	4.33	4.41	839200
2003-04-30	4.41	4.48	4.36	4.46	903600
2003-05-01	4.45	4.45	4.30	4.43	1189200
2003-05-02	4.59	4.98	4.58	4.94	5489600
2003-05-05	4.99	5.02	4.85	4.94	2321600
2003-05-06	4.94	5.04	4.91	4.94	1523200
2003-05-07	4.87	4.93	4.76	4.76	1662000
2003-05-08	4.70	4.86	4.69	4.77	1546800
2003-05-09	4.80	4.88	4.75	4.82	1012000
2003-05-12	4.85	4.91	4.78	4.88	715200
2003-05-13	4.88	4.95	4.78	4.91	595600
2003-05-14	4.89	4.90	4.78	4.78	719200
2003-05-15	4.84	4.88	4.77	4.78	509600
2003-05-16	4.74	4.80	4.64	4.67	890000
2003-05-19	4.67	4.67	4.33	4.54	1276800
2003-05-20	4.58	4.59	4.45	4.49	1157200
2003-05-21	4.49	4.49	4.38	4.38	942000
2003-05-22	4.38	4.54	4.36	4.52	639600
2003-05-23	4.55	4.61	4.45	4.56	294000
2003-05-27	4.53	4.80	4.53	4.80	824400
2003-05-28	4.81	4.87	4.60	4.63	708800
2003-05-29	4.63	4.68	4.53	4.62	685200
2003-05-30	4.65	4.75	4.63	4.75	688000
2003-06-02	4.88	5.00	4.85	4.92	1228400
2003-06-03	4.90	4.93	4.70	4.75	985200
2003-06-04	4.78	4.93	4.76	4.93	1045200
2003-06-05	4.93	4.98	4.88	4.98	2410800
2003-06-06	5.04	5.13	5.00	5.04	1772000
2003-06-09	5.05	5.08	4.90	4.90	663600
2003-06-10	4.93	4.97	4.86	4.97	552400
2003-06-11	4.97	5.06	4.89	4.99	1123200
2003-06-12	5.00	5.05	4.88	5.04	966400
2003-06-13	5.08	5.10	4.90	4.95	643600
2003-06-16	5.05	5.21	5.05	5.14	949200
2003-06-17	5.14	5.27	5.10	5.20	836000
2003-06-18	5.25	5.31	5.14	5.31	576800
2003-06-19	5.35	5.35	5.11	5.11	1670800
2003-06-20	5.16	5.23	5.13	5.20	660400
2003-06-23	5.20	5.20	5.03	5.07	805600
2003-06-24	5.05	5.09	5.01	5.07	860000
2003-06-25	5.10	5.17	5.03	5.12	638400
2003-06-26	5.22	5.40	5.19	5.34	1039600
2003-06-27	5.41	5.50	5.28	5.31	1046000
2003-06-30	5.35	5.46	5.31	5.36	1248800
2003-07-01	5.36	5.41	5.21	5.41	957600
2003-07-02	5.41	5.53	5.41	5.50	1831600
2003-07-03	5.46	5.48	5.38	5.38	413200
2003-07-07	5.44	5.60	5.44	5.60	1477200
2003-07-08	5.50	5.54	5.46	5.49	3644800
2003-07-09	5.53	5.72	5.52	5.70	1276800
2003-07-10	5.66	5.66	5.35	5.38	1228400
2003-07-11	5.38	5.48	5.33	5.43	1310400
2003-07-14	5.50	5.65	5.46	5.64	864000
2003-07-15	5.70	5.70	5.59	5.62	1988000
2003-07-16	5.62	5.74	5.60	5.71	2946000
2003-07-17	5.69	5.74	5.54	5.55	2066400
2003-07-18	5.62	5.66	5.53	5.61	1596800
2003-07-21	5.61	5.72	5.56	5.69	1787600
2003-07-22	5.75	6.04	5.73	6.04	2325600
2003-07-23	6.03	6.14	5.93	5.99	2952000
2003-07-24	5.99	6.21	5.99	6.01	4836000
2003-07-25	6.06	6.15	5.98	6.02	1558400
2003-07-28	6.04	6.21	5.98	6.21	1319600
2003-07-29	6.21	6.21	6.02	6.07	1723600
2003-07-30	6.06	6.06	5.97	6.01	2032000
2003-07-31	6.07	6.19	6.00	6.12	746800
2003-08-01	6.05	6.07	5.90	5.92	1239200
2003-08-04	5.93	5.93	5.60	5.77	1888400
2003-08-05	5.77	5.77	5.60	5.60	1380000
2003-08-06	5.60	5.65	5.51	5.54	1459600
2003-08-07	5.56	5.60	5.48	5.59	903600
2003-08-08	5.58	5.90	5.55	5.89	1308800
2003-08-11	6.00	6.05	5.90	6.05	2328000
2003-08-12	6.05	6.10	6.04	6.10	1212000
2003-08-13	6.09	6.09	6.02	6.04	826800
2003-08-14	6.03	6.15	6.01	6.15	1222800
2003-08-15	6.13	6.17	6.08	6.17	337600
2003-08-18	6.15	6.34	6.15	6.31	865200
2003-08-19	6.28	6.38	6.23	6.37	553600
2003-08-20	6.36	6.48	6.35	6.40	443200
2003-08-21	6.44	6.51	6.43	6.49	896400
2003-08-22	6.57	6.59	6.45	6.48	1689600
2003-08-25	6.68	6.86	6.60	6.70	2338400
2003-08-26	6.70	6.75	6.57	6.66	789200
2003-08-27	6.63	6.73	6.58	6.70	1230400
2003-08-28	6.68	6.78	6.64	6.76	634800
2003-08-29	6.73	6.93	6.72	6.90	505600
2003-09-02	6.88	7.04	6.85	7.03	850000
2003-09-03	7.03	7.33	7.00	7.24	2042400
2003-09-04	7.23	7.31	7.17	7.25	2351200
2003-09-05	7.26	7.35	7.19	7.31	1245200
2003-09-08	7.33	7.44	7.30	7.34	3199600
2003-09-09	7.28	7.33	7.12	7.15	1406400
2003-09-10	7.15	7.15	7.05	7.07	949200
2003-09-11	7.00	7.09	6.96	7.07	3972000
2003-09-12	7.07	7.20	7.03	7.18	2860400
2003-09-15	7.18	7.31	7.18	7.24	678800
2003-09-16	7.20	7.28	7.11	7.19	828000
2003-09-17	7.20	7.26	7.16	7.16	1296000
2003-09-18	7.16	7.28	7.11	7.27	1168400
2003-09-19	7.27	7.30	7.18	7.28	918400
2003-09-22	7.16	7.28	7.14	7.23	1490800
2003-09-23	7.20	7.30	7.13	7.30	1015600
2003-09-24	7.28	7.39	7.21	7.23	2591200
2003-09-25	7.23	7.23	7.03	7.05	1604800
2003-09-26	7.10	7.11	6.86	6.91	1746800
2003-09-29	6.88	7.05	6.70	7.04	3287600
2003-09-30	7.04	7.04	6.88	6.96	3562000
2003-10-01	6.99	7.21	6.98	7.19	956400
2003-10-02	7.19	7.26	7.10	7.19	584000
2003-10-03	7.25	7.48	7.25	7.43	958400
2003-10-06	7.43	7.56	7.43	7.56	1232400
2003-10-07	7.56	7.61	7.49	7.61	4493600
2003-10-08	7.59	7.67	7.49	7.63	1501600
2003-10-09	7.76	7.97	7.74	7.90	3484800
2003-10-10	7.90	7.90	7.69	7.69	2212000
2003-10-13	7.69	7.93	7.69	7.92	880400
2003-10-14	7.86	7.91	7.78	7.81	1111200
2003-10-15	7.84	7.84	7.71	7.75	730800
2003-10-16	7.75	7.85	7.69	7.72	1169600
2003-10-17	7.72	7.72	7.50	7.52	940000
2003-10-20	7.52	7.73	7.52	7.73	643200
2003-10-21	7.88	7.94	7.69	7.73	2279200
2003-10-22	7.38	7.38	7.00	7.19	2477600
2003-10-23	7.11	7.14	6.89	6.91	2277600
2003-10-24	6.83	6.84	6.76	6.81	1371600
2003-10-27	6.93	7.10	6.91	7.08	1031200
2003-10-28	7.14	7.27	7.14	7.27	1023200
2003-10-29	7.27	7.41	7.27	7.34	1304000
2003-10-30	7.36	7.40	7.26	7.35	840000
2003-10-31	7.34	7.35	7.19	7.20	1066000
2003-11-03	7.18	7.19	7.08	7.14	1711200
2003-11-04	7.13	7.13	7.00	7.04	1358400
2003-11-05	7.04	7.06	6.96	7.04	583600
2003-11-06	7.04	7.15	6.99	7.15	794000
2003-11-07	7.16	7.20	7.08	7.11	780400
2003-11-10	7.11	7.12	6.97	6.97	1611200
2003-11-11	6.97	6.97	6.91	6.93	1057600
2003-11-12	6.87	7.04	6.87	7.02	905600
2003-11-13	7.02	7.02	6.93	6.95	933200
2003-11-14	6.94	7.03	6.86	6.89	619200
2003-11-17	6.83	6.85	6.69	6.73	876000
2003-11-18	6.71	6.78	6.58	6.63	662000
2003-11-19	6.63	6.68	6.54	6.60	862400
2003-11-20	6.56	6.70	6.49	6.67	867600
2003-11-21	6.73	6.86	6.65	6.86	2473600
2003-11-24	6.86	7.12	6.86	7.12	1724000
2003-11-25	7.22	7.25	7.17	7.22	512000
2003-11-26	7.27	7.27	7.01	7.21	602000
2003-11-28	7.19	7.26	7.17	7.19	245600
2003-12-01	7.25	7.30	7.18	7.26	902800
2003-12-02	7.26	7.26	6.97	6.98	660800
2003-12-03	6.96	6.98	6.69	6.71	1391600
2003-12-04	6.75	6.75	6.43	6.60	844800
2003-12-05	6.60	6.60	6.21	6.37	1806800
2003-12-08	6.50	6.50	6.31	6.41	1191600
2003-12-09	6.46	6.54	6.38	6.38	1177600
2003-12-10	6.44	6.44	6.19	6.24	956400
2003-12-11	6.25	6.62	6.25	6.62	1138800
2003-12-12	6.62	6.79	6.58	6.66	782400
2003-12-15	6.76	6.78	6.48	6.48	960400
2003-12-16	6.53	6.72	6.38	6.68	2058000
2003-12-17	6.68	6.68	6.51	6.62	1480000
2003-12-18	6.65	6.83	6.62	6.80	1056000
2003-12-19	6.83	6.86	6.75	6.81	750000
2003-12-22	6.81	6.81	6.68	6.81	650000
2003-12-23	6.78	6.89	6.76	6.89	577600
2003-12-24	6.94	6.96	6.85	6.95	522000
2003-12-26	6.91	6.96	6.91	6.91	146000
2003-12-29	6.95	7.02	6.91	6.99	497200
2003-12-30	6.99	6.99	6.88	6.89	358000
2003-12-31	6.93	6.98	6.82	6.82	624000
2004-01-02	6.88	7.05	6.88	6.95	504000
2004-01-05	7.00	7.04	6.89	6.94	718400
2004-01-06	6.90	7.28	6.88	7.25	986800
2004-01-07	7.30	7.31	7.14	7.14	768400
2004-01-08	7.16	7.16	7.04	7.08	1004800
2004-01-09	7.03	7.06	6.92	6.92	656000
2004-01-12	6.92	6.98	6.86	6.90	580000
2004-01-13	6.96	6.96	6.84	6.91	657200
2004-01-14	6.91	7.10	6.85	7.06	1292400
2004-01-15	7.12	7.13	6.81	6.93	1282000
2004-01-16	7.01	7.04	6.92	7.04	811200
2004-01-20	7.05	7.05	6.83	6.96	858000
2004-01-21	6.96	7.18	6.88	7.17	660000
2004-01-22	7.26	7.32	7.11	7.23	864400
2004-01-23	7.23	7.26	7.06	7.21	523200
2004-01-26	7.18	7.19	7.07	7.19	550800
2004-01-27	7.23	7.26	7.18	7.18	676800
2004-01-28	7.16	7.16	6.48	6.65	2204000
2004-01-29	6.81	7.16	6.81	7.16	3025600
2004-01-30	7.15	7.15	6.85	6.95	1200000
2004-02-02	7.03	7.03	6.83	6.85	1036800
2004-02-03	6.86	6.90	6.80	6.80	842000
2004-02-04	6.79	6.82	6.65	6.66	736400
2004-02-05	6.66	6.79	6.63	6.69	954800
2004-02-06	6.69	6.91	6.67	6.90	551200
2004-02-09	6.90	6.90	6.74	6.78	602000
2004-02-10	6.78	6.86	6.63	6.72	640800
2004-02-11	6.64	6.83	6.64	6.81	522800
2004-02-12	6.81	6.89	6.80	6.83	479600
2004-02-13	6.84	6.86	6.63	6.74	573600
2004-02-17	6.73	6.91	6.72	6.89	574800
2004-02-18	6.90	6.92	6.75	6.76	629600
2004-02-19	6.82	6.86	6.63	6.63	420000
2004-02-20	6.65	6.71	6.52	6.65	631200
2004-02-23	6.67	6.67	6.50	6.53	795600
2004-02-24	6.54	6.61	6.47	6.53	542400
2004-02-25	6.53	6.64	6.49	6.60	416000
2004-02-26	6.60	6.60	6.46	6.50	2111200
2004-02-27	6.50	6.54	6.38	6.44	779200
2004-03-01	6.42	6.55	6.42	6.53	1286800
2004-03-02	6.57	6.59	6.41	6.41	988400
2004-03-03	6.40	6.44	6.32	6.40	1129200
2004-03-04	6.40	6.50	6.39	6.45	784000
2004-03-05	6.44	6.49	6.38	6.44	422400
2004-03-08	6.40	6.53	6.33	6.33	877600
2004-03-09	6.33	6.33	6.02	6.08	2092400
2004-03-10	6.13	6.30	6.08	6.10	986000
2004-03-11	6.10	6.10	5.79	5.79	1492000
2004-03-12	5.86	6.06	5.86	6.03	1624000
2004-03-15	6.15	6.21	5.84	5.90	1756000
2004-03-16	5.93	5.97	5.75	5.77	1317200
2004-03-17	5.94	6.12	5.86	6.10	1795600
2004-03-18	6.03	6.05	5.82	5.89	1091200
2004-03-19	5.89	5.91	5.83	5.88	623200
2004-03-22	5.87	5.87	5.69	5.73	1544000
2004-03-23	5.79	5.90	5.73	5.73	3972000
2004-03-24	5.70	5.74	5.58	5.61	1230000
2004-03-25	5.66	5.81	5.66	5.80	2639600
2004-03-26	5.80	6.06	5.77	5.93	955200
2004-03-29	6.01	6.11	6.01	6.06	1964800
2004-03-30	6.03	6.09	5.93	6.01	1590400
2004-03-31	6.01	6.30	5.99	6.17	1466400
2004-04-01	6.15	6.21	6.01	6.17	1223200
2004-04-02	6.26	6.41	6.26	6.33	967200
2004-04-05	6.34	6.39	6.23	6.31	1301200
2004-04-06	6.35	6.79	6.34	6.75	6208000
2004-04-07	6.71	6.71	6.53	6.62	2203200
2004-04-08	6.70	6.70	6.54	6.57	635600
2004-04-12	6.56	6.67	6.50	6.53	584400
2004-04-13	6.48	6.51	6.31	6.33	1505200
2004-04-14	6.33	6.50	6.31	6.38	1052800
2004-04-15	6.39	6.41	6.23	6.32	3329200
2004-04-16	6.33	6.43	6.20	6.42	1505600
2004-04-19	6.39	6.40	6.26	6.36	912000
2004-04-20	6.41	6.53	6.30	6.32	710800
2004-04-21	6.36	6.58	6.29	6.52	1141200
2004-04-22	6.53	6.74	6.51	6.68	907200
2004-04-23	6.62	6.62	6.22	6.28	1999600
2004-04-26	6.28	6.28	6.05	6.11	1872800
2004-04-27	6.10	6.13	5.92	5.96	2691600
2004-04-28	5.97	5.97	5.75	5.78	1832800
2004-04-29	5.80	5.81	5.56	5.68	1702400
2004-04-30	5.68	5.68	5.50	5.53	2327600
2004-05-03	5.55	5.62	5.38	5.47	2766400
2004-05-04	5.50	5.55	5.33	5.46	1196000
2004-05-05	5.55	5.60	5.47	5.53	1438000
2004-05-06	5.51	5.51	5.21	5.25	4398000
2004-05-07	5.25	5.30	5.11	5.12	2552800
2004-05-10	5.12	5.12	4.96	5.00	2882800
2004-05-11	5.00	5.14	4.99	5.02	2019200
2004-05-12	5.01	5.12	4.92	5.07	3129600
2004-05-13	5.08	5.16	5.02	5.06	1535600
2004-05-14	5.07	5.11	4.95	4.97	1286400
2004-05-17	4.93	4.97	4.82	4.89	1536000
2004-05-18	4.95	5.04	4.89	4.96	1676800
2004-05-19	4.99	5.15	4.98	5.07	3619600
2004-05-20	5.07	5.11	4.96	5.03	1149600
2004-05-21	5.06	5.15	5.02	5.08	1667200
2004-05-24	5.14	5.25	5.04	5.12	2075600
2004-05-25	5.13	5.25	5.04	5.21	2117200
2004-05-26	5.22	5.24	5.18	5.21	776400
2004-05-27	5.25	5.33	5.18	5.22	845600
2004-05-28	5.21	5.27	5.15	5.15	670000
2004-06-01	5.15	5.15	5.03	5.10	1236000
2004-06-02	5.16	5.28	5.06	5.24	1457200
2004-06-03	5.23	5.24	5.06	5.08	1410400
2004-06-04	5.20	5.28	5.09	5.26	1574000
2004-06-07	5.31	5.46	5.31	5.45	2351200
2004-06-08	5.47	5.73	5.46	5.62	2733600
2004-06-09	5.65	5.81	5.60	5.63	2092400
2004-06-10	5.63	5.63	5.44	5.45	1990800
2004-06-14	5.45	5.53	5.40	5.46	1139600
2004-06-15	5.47	5.56	5.42	5.51	1407200
2004-06-16	5.51	5.61	5.44	5.53	960000
2004-06-17	5.53	5.55	5.44	5.52	646800
2004-06-18	5.52	5.67	5.50	5.63	954400
2004-06-21	5.61	5.72	5.53	5.69	1233200
2004-06-22	5.69	5.70	5.57	5.61	1076000
2004-06-23	5.64	5.74	5.56	5.74	1057200
2004-06-24	5.74	5.76	5.65	5.69	1199200
2004-06-25	5.71	5.76	5.68	5.75	707200
2004-06-28	5.87	5.98	5.78	5.89	1349600
2004-06-29	5.89	6.00	5.85	5.90	1210000
2004-06-30	5.90	5.97	5.88	5.97	1136400
2004-07-01	5.97	6.01	5.85	5.86	1290800
2004-07-02	5.87	5.87	5.73	5.77	712000
2004-07-06	5.77	5.80	5.63	5.77	1295200
2004-07-07	5.76	5.86	5.67	5.69	995600
2004-07-08	5.65	5.67	5.44	5.44	1224000
2004-07-09	5.48	5.52	5.38	5.43	1050000
2004-07-12	5.45	5.63	5.43	5.54	906000
2004-07-13	5.53	5.53	5.27	5.28	1127600
2004-07-14	5.25	5.29	5.10	5.22	2072400
2004-07-15	5.25	5.31	5.18	5.26	830000
2004-07-16	5.26	5.26	4.95	4.96	1311200
2004-07-19	5.03	5.14	4.96	5.04	1408000
2004-07-20	5.05	5.36	5.03	5.33	1432400
2004-07-21	5.38	5.39	5.08	5.09	2030000
2004-07-22	5.09	5.31	4.93	5.14	2315200
2004-07-23	5.15	5.23	5.06	5.07	1212400
2004-07-26	5.11	5.13	5.01	5.08	1156800
2004-07-27	5.07	5.12	5.01	5.09	1415200
2004-07-28	5.09	5.09	4.94	5.02	1040800
2004-07-29	5.09	5.31	5.08	5.28	1147600
2004-07-30	5.25	5.25	5.10	5.21	913600
2004-08-02	5.21	5.21	5.00	5.08	1006000
2004-08-03	5.08	5.10	5.01	5.01	820000
2004-08-04	5.03	5.23	4.95	5.18	1902800
2004-08-05	5.14	5.14	4.96	4.98	1291200
2004-08-06	4.98	5.05	4.81	4.82	2024400
2004-08-09	4.83	4.90	4.69	4.72	1323200
2004-08-10	4.78	4.96	4.75	4.95	1192400
2004-08-11	4.91	5.08	4.82	5.01	1773600
2004-08-12	5.00	5.00	4.86	4.95	1142400
2004-08-13	4.95	5.00	4.84	4.90	846400
2004-08-16	4.94	5.10	4.93	5.09	1057200
2004-08-17	5.10	5.19	5.09	5.14	566000
2004-08-18	5.13	5.37	5.06	5.34	942800
2004-08-19	5.32	5.33	5.11	5.15	888000
2004-08-20	5.16	5.41	5.15	5.36	494800
2004-08-23	5.36	5.41	5.26	5.34	819600
2004-08-24	5.38	5.54	5.36	5.49	1158000
2004-08-25	5.50	5.62	5.41	5.62	908800
2004-08-26	5.63	5.86	5.61	5.82	1790800
2004-08-27	5.73	5.73	5.57	5.71	1747200
2004-08-30	5.71	5.96	5.63	5.90	2049200
2004-08-31	5.90	5.94	5.81	5.89	1939200
2004-09-01	5.89	5.90	5.68	5.73	1741600
2004-09-02	5.73	5.89	5.70	5.81	1490400
2004-09-03	5.82	5.87	5.78	5.85	1445200
2004-09-07	5.90	5.95	5.76	5.87	1658000
2004-09-08	5.85	5.92	5.77	5.88	2579200
2004-09-09	5.86	5.93	5.80	5.93	2547200
2004-09-10	5.88	6.16	5.84	6.16	1531600
2004-09-13	6.16	6.19	6.04	6.13	1956000
2004-09-14	6.13	6.25	6.10	6.23	1332000
2004-09-15	6.25	6.25	6.09	6.16	1272400
2004-09-16	6.20	6.28	6.17	6.26	1099600
2004-09-17	6.30	6.30	6.10	6.22	1190000
2004-09-20	6.22	6.33	6.13	6.30	1516400
2004-09-21	6.35	6.43	6.30	6.41	1221200
2004-09-22	6.39	6.39	6.20	6.20	2272400
2004-09-23	6.21	6.24	6.12	6.17	1388400
2004-09-24	6.17	6.20	6.02	6.06	1112800
2004-09-27	6.05	6.16	5.90	6.06	1527600
2004-09-28	6.06	6.14	5.98	6.11	1467200
2004-09-29	6.11	6.33	6.04	6.26	2593200
2004-09-30	6.26	6.27	6.14	6.20	1436000
2004-10-01	6.23	6.38	6.13	6.38	2844400
2004-10-04	6.41	6.52	6.40	6.49	1169200
2004-10-05	6.44	6.44	6.15	6.21	1449600
2004-10-06	6.21	6.35	6.18	6.34	1143200
2004-10-07	6.30	6.30	6.16	6.16	1231200
2004-10-08	6.16	6.25	6.13	6.15	821600
2004-10-11	6.15	6.21	6.12	6.16	917600
2004-10-12	6.10	6.18	6.05	6.15	1755200
2004-10-13	6.38	6.38	6.21	6.26	2947200
2004-10-14	6.26	6.33	6.12	6.17	1720400
2004-10-15	6.15	6.24	6.09	6.14	1190800
2004-10-18	6.14	6.14	5.94	6.05	1738000
2004-10-19	6.13	6.14	5.90	5.94	1246000
2004-10-20	5.89	5.89	5.73	5.80	2038400
2004-10-21	6.03	6.15	5.90	6.15	2633200
2004-10-22	6.38	6.47	6.23	6.28	2767600
2004-10-25	6.28	6.51	6.23	6.41	2016800
2004-10-26	6.46	6.70	6.30	6.67	2386400
2004-10-27	6.65	6.66	6.51	6.63	3360000
2004-10-28	6.68	6.74	6.60	6.65	2896000
2004-10-29	6.66	6.72	6.59	6.59	1596800
2004-11-01	6.59	6.72	6.46	6.64	2361200
2004-11-02	6.70	7.11	6.65	7.02	2548400
2004-11-03	6.99	7.05	6.83	6.88	2235200
2004-11-04	6.93	7.07	6.85	7.07	1185200
2004-11-05	7.13	7.20	7.07	7.11	1556400
2004-11-08	7.04	7.21	7.02	7.08	1783200
2004-11-09	7.16	7.23	7.12	7.22	1196800
2004-11-10	7.23	7.24	6.95	7.02	1143200
2004-11-11	7.03	7.19	7.00	7.17	1246000
2004-11-12	7.19	7.22	7.05	7.21	1015200
2004-11-15	7.21	7.44	7.15	7.35	4438800
2004-11-16	7.35	7.35	7.13	7.14	1892800
2004-11-17	7.14	7.25	7.11	7.21	1740000
2004-11-18	7.26	7.35	7.25	7.27	2755200
2004-11-19	7.27	7.27	7.04	7.08	1425600
2004-11-22	7.08	7.26	7.05	7.17	1268800
2004-11-23	7.23	7.40	7.20	7.36	2875600
2004-11-24	7.36	7.37	7.16	7.22	1719200
2004-11-26	7.24	7.37	7.23	7.36	682000
2004-11-29	7.38	7.64	7.34	7.60	4872400
2004-11-30	7.59	7.85	7.55	7.81	3246000
2004-12-01	7.85	8.10	7.83	8.04	3237600
2004-12-02	8.09	8.37	8.07	8.23	7308000
2004-12-03	8.26	8.41	8.21	8.23	7256800
2004-12-06	8.23	8.33	8.10	8.19	2651200
2004-12-07	8.17	8.17	7.93	8.08	2567200
2004-12-08	8.08	8.19	8.00	8.06	2019600
2004-12-09	8.06	8.08	7.90	8.02	1949200
2004-12-10	7.95	8.07	7.87	7.98	2199600
2004-12-13	7.99	8.03	7.94	8.00	2304000
2004-12-14	8.00	8.12	7.99	8.02	2029200
2004-12-15	8.03	8.18	8.01	8.10	2214800
2004-12-16	8.10	8.14	7.98	8.03	1381600
2004-12-17	8.03	8.06	7.92	7.93	1037200
2004-12-20	7.99	8.05	7.97	7.98	1450400
2004-12-21	7.99	8.06	7.96	8.02	1853200
2004-12-22	8.02	8.12	7.99	8.08	3525200
2004-12-23	8.08	8.09	7.98	8.02	769600
2004-12-27	8.02	8.11	7.93	7.99	1089600
2004-12-28	8.00	8.11	8.00	8.07	698000
2004-12-29	8.07	8.22	8.05	8.21	1451200
2004-12-30	8.25	8.33	8.20	8.30	1684400
2004-12-31	8.30	8.42	8.27	8.37	1701600
2005-01-03	8.43	8.50	8.18	8.20	2088400
2005-01-04	8.20	8.23	7.79	7.82	1828800
2005-01-05	7.82	7.82	7.54	7.64	4795200
2005-01-06	7.68	7.80	7.40	7.48	2708000
2005-01-07	7.50	7.56	7.44	7.44	974400
2005-01-10	7.39	7.52	7.38	7.44	1193600
2005-01-11	7.48	7.67	7.45	7.60	1572400
2005-01-12	7.59	7.59	7.40	7.55	1717200
2005-01-13	7.55	7.66	7.45	7.46	1104800
2005-01-14	7.53	7.70	7.51	7.69	971200
2005-01-18	7.76	8.00	7.72	7.84	1997200
2005-01-19	7.86	7.86	7.54	7.57	1861200
2005-01-20	7.57	7.65	7.38	7.41	1743200
2005-01-21	7.41	7.50	7.21	7.22	2292000
2005-01-24	7.22	7.22	6.86	6.92	3212800
2005-01-25	6.92	7.21	6.92	7.05	1862000
2005-01-26	7.13	7.21	7.09	7.19	1420800
2005-01-27	7.17	7.20	7.09	7.16	972400
2005-01-28	7.36	7.39	7.17	7.26	1920000
2005-01-31	7.38	7.45	7.29	7.45	1491200
2005-02-01	7.41	7.43	7.30	7.38	1439200
2005-02-02	7.36	7.55	7.31	7.47	1872400
2005-02-03	7.55	7.63	7.42	7.52	1991200
2005-02-04	7.52	7.72	7.52	7.63	1818000
2005-02-07	7.68	7.98	7.68	7.79	2036400
2005-02-08	7.80	7.81	7.50	7.56	1056000
2005-02-09	7.60	7.64	7.23	7.28	1600400
2005-02-10	7.28	7.36	7.14	7.28	709600
2005-02-11	7.29	7.35	7.13	7.35	1548800
2005-02-14	7.35	7.38	7.29	7.37	810000
2005-02-15	7.41	7.44	7.22	7.32	791200
2005-02-16	7.32	7.34	7.22	7.25	938800
2005-02-17	7.26	7.34	7.16	7.19	850000
2005-02-18	7.18	7.23	7.11	7.15	578800
2005-02-22	7.09	7.18	7.04	7.04	1069200
2005-02-23	7.08	7.16	7.03	7.11	1212400
2005-02-24	7.12	7.30	7.05	7.24	934000
2005-02-25	7.26	7.41	7.13	7.39	947200
2005-02-28	7.38	7.38	7.06	7.09	1142400
2005-03-01	7.15	7.54	7.15	7.51	1864000
2005-03-02	7.49	7.50	7.26	7.26	976800
2005-03-03	7.29	7.50	7.21	7.49	1242000
2005-03-04	7.53	7.71	7.52	7.60	812400
2005-03-07	7.60	7.84	7.55	7.68	1228400
2005-03-08	7.68	7.75	7.41	7.42	3018000
2005-03-09	7.42	7.53	7.33	7.38	1429200
2005-03-10	7.38	7.38	7.24	7.25	1180400
2005-03-11	7.28	7.38	7.20	7.37	980800
2005-03-14	7.43	7.56	7.40	7.43	883200
2005-03-15	7.49	7.56	7.37	7.37	1094800
2005-03-16	7.37	7.40	7.12	7.18	1667600
2005-03-17	7.23	7.32	7.12	7.30	1188000
2005-03-18	7.34	7.34	7.11	7.16	1169600
2005-03-21	7.16	7.26	7.07	7.21	969600
2005-03-22	7.19	7.44	7.19	7.22	1618800
2005-03-23	7.24	7.53	7.15	7.40	1369200
2005-03-24	7.37	7.41	7.31	7.31	856000
2005-03-28	7.33	7.41	7.24	7.25	557200
2005-03-29	7.28	7.35	7.14	7.25	898400
2005-03-30	7.35	7.52	7.33	7.49	6028000
2005-03-31	7.49	7.49	7.35	7.36	2314400
2005-04-01	7.36	7.48	7.29	7.35	1037200
2005-04-04	7.32	7.50	7.23	7.43	1425200
2005-04-05	7.48	7.70	7.48	7.66	1486800
2005-04-06	7.75	7.85	7.72	7.84	1465200
2005-04-07	7.83	7.85	7.73	7.75	4256400
2005-04-08	7.79	7.88	7.70	7.70	1221200
2005-04-11	7.71	7.77	7.54	7.56	1274000
2005-04-12	7.55	7.72	7.39	7.72	1428400
2005-04-13	7.74	7.87	7.63	7.65	1109600
2005-04-14	7.65	7.75	7.52	7.54	1594400
2005-04-15	7.54	7.67	7.50	7.50	1594800
2005-04-18	7.50	7.65	7.42	7.52	1316400
2005-04-19	7.49	7.56	7.46	7.53	1893200
2005-04-20	7.53	7.53	7.27	7.27	1870400
2005-04-21	7.28	7.30	7.06	7.23	2410000
2005-04-22	7.20	7.20	6.83	6.90	1787600
2005-04-25	6.95	6.99	6.91	6.92	1329600
2005-04-26	6.92	6.93	6.75	6.79	1154000
2005-04-27	6.75	6.77	6.58	6.73	1760000
2005-04-28	6.69	6.80	6.63	6.64	1418000
2005-04-29	6.68	6.68	6.39	6.67	1982800
2005-05-02	6.78	6.91	6.69	6.78	1498000
2005-05-03	6.79	6.89	6.77	6.80	1094400
2005-05-04	6.80	6.88	6.74	6.86	1213600
2005-05-05	6.86	6.91	6.77	6.80	965200
2005-05-06	6.81	6.85	6.65	6.78	676800
2005-05-09	6.81	6.92	6.75	6.92	1063200
2005-05-10	6.90	6.92	6.83	6.85	1661600
2005-05-11	6.89	6.91	6.68	6.88	1350800
2005-05-12	6.88	6.89	6.67	6.74	1338000
2005-05-13	6.78	6.79	6.67	6.72	959200
2005-05-16	6.74	6.90	6.73	6.85	1182400
2005-05-17	6.84	6.91	6.83	6.86	1309600
2005-05-18	6.92	7.11	6.91	7.09	1511200
2005-05-19	7.09	7.11	6.98	7.09	1246000
2005-05-20	7.13	7.14	7.05	7.11	714400
2005-05-23	7.11	7.16	7.09	7.12	995200
2005-05-24	7.12	7.13	7.04	7.06	1044800
2005-05-25	7.05	7.08	6.96	6.97	1071200
2005-05-26	7.01	7.20	7.01	7.18	2554800
2005-05-27	7.19	7.25	7.11	7.18	1203200
2005-05-31	7.18	7.48	7.16	7.38	1576400
2005-06-01	7.39	7.53	7.28	7.42	1290800
2005-06-02	7.31	7.64	7.19	7.61	1407200
2005-06-03	7.59	7.59	7.39	7.49	7026800
2005-06-06	7.49	7.64	7.42	7.61	1272400
2005-06-07	7.61	7.80	7.58	7.68	4566000
2005-06-08	7.70	7.80	7.54	7.56	2112800
2005-06-09	7.56	7.63	7.51	7.55	2508800
2005-06-10	7.55	7.71	7.55	7.71	1384800
2005-06-13	7.62	7.66	7.47	7.54	1554800
2005-06-14	7.55	7.69	7.54	7.62	1427200
2005-06-15	7.64	7.66	7.55	7.66	1217200
2005-06-16	7.64	7.67	7.56	7.65	624800
2005-06-17	7.65	7.71	7.54	7.60	1834400
2005-06-20	7.57	7.67	7.47	7.60	1496000
2005-06-21	7.61	7.71	7.51	7.70	1098800
2005-06-22	7.70	7.73	7.63	7.71	749200
2005-06-23	7.68	7.75	7.42	7.44	1382000
2005-06-24	7.45	7.45	7.29	7.34	1068000
2005-06-27	7.36	7.37	7.21	7.29	1285600
2005-06-28	7.34	7.65	7.34	7.63	1065600
2005-06-29	7.63	7.75	7.51	7.62	630400
2005-06-30	7.63	7.64	7.44	7.44	911600
2005-07-01	7.48	7.54	7.36	7.43	914000
2005-07-05	7.43	7.52	7.36	7.46	741600
2005-07-06	7.46	7.56	7.40	7.45	901600
2005-07-07	7.38	7.47	7.22	7.39	1060000
2005-07-08	7.38	7.70	7.32	7.65	1254000
2005-07-11	7.66	7.86	7.66	7.75	1146400
2005-07-12	7.70	7.76	7.54	7.73	1560000
2005-07-13	7.75	7.89	7.73	7.87	1186400
2005-07-14	7.93	8.01	7.84	7.87	1425600
2005-07-15	7.87	8.04	7.80	8.03	3274000
2005-07-18	8.00	8.31	8.00	8.14	2046400
2005-07-19	8.18	8.21	8.11	8.15	945600
2005-07-20	8.43	8.62	8.28	8.56	3076400
2005-07-21	8.55	8.65	8.35	8.36	1645600
2005-07-22	8.15	8.38	8.15	8.31	1849600
2005-07-25	8.34	8.49	8.33	8.33	1366400
2005-07-26	8.33	8.59	8.33	8.52	1583600
2005-07-27	8.49	8.57	8.36	8.43	1192400
2005-07-28	8.44	8.63	8.44	8.59	1086800
2005-07-29	8.57	8.75	8.57	8.75	2039600
2005-08-01	8.51	8.88	8.51	8.81	1648000
2005-08-02	8.83	8.90	8.71	8.78	1422800
2005-08-03	8.75	8.93	8.74	8.88	1539600
2005-08-04	8.84	8.88	8.59	8.62	1181200
2005-08-05	8.63	8.73	8.35	8.45	1051200
2005-08-08	8.45	8.47	8.25	8.42	1239200
2005-08-09	8.45	8.47	8.31	8.36	1245600
2005-08-10	8.35	8.66	8.32	8.39	1668400
2005-08-11	8.39	8.39	8.24	8.33	1444400
2005-08-12	8.32	8.33	8.10	8.30	1412000
2005-08-15	8.28	8.52	8.19	8.44	1606000
2005-08-16	8.46	8.67	8.42	8.58	1915600
2005-08-17	8.58	8.85	8.46	8.84	2374800
2005-08-18	8.78	8.81	8.61	8.61	2380400
2005-08-19	8.61	8.65	8.43	8.43	949200
2005-08-22	8.45	8.63	8.40	8.50	1148000
2005-08-23	8.50	8.56	8.41	8.48	3150400
2005-08-24	8.46	8.56	8.37	8.40	1296400
2005-08-25	8.47	8.54	8.33	8.45	1405200
2005-08-26	8.47	8.61	8.44	8.51	1308400
2005-08-29	8.46	8.46	8.37	8.45	1381600
2005-08-30	8.45	8.49	8.15	8.24	1435200
2005-08-31	8.25	8.47	8.18	8.43	1623200
2005-09-01	8.43	8.45	8.19	8.22	6332400
2005-09-02	8.20	8.35	8.12	8.17	1302400
2005-09-06	8.17	8.24	8.03	8.11	1730800
2005-09-07	8.15	8.25	8.07	8.22	1094000
2005-09-08	8.18	8.18	8.04	8.09	1381200
2005-09-09	8.08	8.08	7.89	8.01	1242400
2005-09-12	8.01	8.35	7.97	8.24	1850400
2005-09-13	8.25	8.25	7.99	7.99	1443600
2005-09-14	7.99	8.05	7.80	7.81	1300400
2005-09-15	7.81	7.95	7.77	7.81	1980400
2005-09-16	7.81	7.90	7.73	7.90	1683600
2005-09-19	7.90	7.90	7.64	7.68	1203200
2005-09-20	7.73	7.81	7.64	7.66	1122400
2005-09-21	7.66	7.66	7.21	7.27	3072000
2005-09-22	7.27	7.59	7.22	7.50	1859200
2005-09-23	7.50	7.64	7.43	7.54	1305200
2005-09-26	7.54	7.60	7.44	7.50	2067600
2005-09-27	7.48	7.60	7.38	7.51	1367200
2005-09-28	7.56	7.58	7.40	7.41	1009200
2005-09-29	7.36	7.36	7.10	7.14	3140800
2005-09-30	7.13	7.31	7.13	7.27	1762400
2005-10-03	7.35	7.37	7.29	7.34	870400
2005-10-04	7.34	7.59	7.34	7.35	1345600
2005-10-05	7.36	7.38	7.18	7.24	1422400
2005-10-06	7.30	7.48	7.27	7.43	1723200
2005-10-07	7.43	7.51	7.25	7.44	927200
2005-10-10	7.45	7.54	7.31	7.34	1064400
2005-10-11	7.35	7.37	7.06	7.10	1407600
2005-10-12	7.10	7.23	7.06	7.21	2887200
2005-10-13	7.21	7.29	7.10	7.22	1521600
2005-10-14	7.27	7.43	7.17	7.40	1223200
2005-10-17	7.40	7.45	7.23	7.33	995200
2005-10-18	7.33	7.41	7.25	7.29	2318000
2005-10-19	7.29	7.40	7.11	7.38	2204000
2005-10-20	7.50	7.60	7.25	7.34	3105600
2005-10-21	7.35	7.60	7.35	7.51	1720400
2005-10-24	7.60	7.76	7.50	7.76	1554800
2005-10-25	7.75	7.75	7.45	7.52	1924800
2005-10-26	7.50	7.56	7.41	7.49	1420800
2005-10-27	7.49	7.49	7.33	7.39	1536800
2005-10-28	7.44	7.58	7.40	7.50	888000
2005-10-31	7.56	7.94	7.54	7.88	2008400
2005-11-01	7.86	7.95	7.79	7.81	1396000
2005-11-02	7.90	8.35	7.90	8.35	4444800
2005-11-03	8.35	8.35	8.16	8.21	1812000
2005-11-04	8.22	8.29	8.14	8.29	1073600
2005-11-07	8.31	8.44	8.25	8.42	1490400
2005-11-08	8.42	8.43	8.18	8.22	1330800
2005-11-09	8.29	8.36	8.18	8.31	1854400
2005-11-10	8.35	8.63	8.34	8.57	2487200
2005-11-11	8.56	8.72	8.56	8.64	1526800
2005-11-14	8.64	8.68	8.42	8.55	1884400
2005-11-15	8.55	8.67	8.39	8.39	1647600
2005-11-16	8.45	8.52	8.22	8.51	1435600
2005-11-17	8.55	8.83	8.55	8.83	1768400
2005-11-18	8.91	8.91	8.60	8.77	2325200
2005-11-21	8.87	8.87	8.63	8.74	1576400
2005-11-22	8.68	8.69	8.45	8.58	1655200
2005-11-23	8.60	8.87	8.60	8.82	1949600
2005-11-25	8.82	8.86	8.80	8.83	698400
2005-11-28	8.91	8.98	8.74	8.74	1724400
2005-11-29	8.76	8.86	8.74	8.79	1243200
2005-11-30	8.79	8.88	8.78	8.81	1599600
2005-12-01	8.86	9.17	8.84	9.12	1947600
2005-12-02	9.14	9.36	9.14	9.33	2386000
2005-12-05	9.31	9.31	9.20	9.25	1888800
2005-12-06	9.30	9.45	9.24	9.33	3634800
2005-12-07	9.33	9.47	9.22	9.34	1679600
2005-12-08	9.38	9.38	9.14	9.18	6687200
2005-12-09	9.21	9.23	8.95	9.11	1546400
2005-12-12	9.11	9.20	9.03	9.14	1130000
2005-12-13	8.81	8.83	8.69	8.79	3237200
2005-12-14	8.82	8.88	8.79	8.82	2592000
2005-12-15	8.90	9.06	8.86	9.04	2531600
2005-12-16	9.04	9.25	9.03	9.19	4201600
2005-12-19	9.14	9.14	8.91	8.91	1544000
2005-12-20	8.99	9.00	8.78	8.89	1954400
2005-12-21	8.93	8.99	8.82	8.88	2329600
2005-12-22	8.85	8.92	8.76	8.91	1795200
2005-12-23	8.91	9.01	8.80	8.84	1471200
2005-12-27	9.00	9.16	8.84	8.85	2116400
2005-12-28	8.85	8.94	8.51	8.85	1740000
2005-12-29	8.95	9.08	8.95	9.03	1877200
2005-12-30	9.03	9.03	8.81	8.93	1016000
2006-01-03	8.96	8.96	8.64	8.81	2075600
2006-01-04	8.88	9.05	8.87	8.99	2772800
2006-01-05	9.01	9.01	8.77	8.89	4323600
2006-01-06	8.89	8.89	8.67	8.82	1547200
2006-01-09	8.75	8.99	8.74	8.96	1998800
2006-01-10	8.93	8.94	8.81	8.89	877200
2006-01-11	8.93	8.93	8.33	8.34	3300000
2006-01-12	7.95	8.14	7.91	8.05	9614800
2006-01-13	8.11	8.16	7.82	7.94	4072800
2006-01-17	7.78	7.82	7.51	7.58	3967600
2006-01-18	7.51	7.84	7.46	7.72	3000000
2006-01-19	7.72	7.93	7.69	7.72	2928000
2006-01-20	7.74	7.75	7.48	7.51	3000400
2006-01-23	7.55	7.67	7.51	7.65	1922800
2006-01-24	7.73	7.90	7.73	7.85	2392000
2006-01-25	7.87	7.90	7.68	7.82	2310000
2006-01-26	7.85	7.92	7.69	7.71	3328000
2006-01-27	7.75	7.75	7.50	7.61	2585600
2006-01-30	7.69	7.77	7.58	7.62	2555200
2006-01-31	7.90	8.04	7.81	7.98	3661200
2006-02-01	8.02	8.05	7.74	7.84	2073600
2006-02-02	7.88	8.04	7.83	7.98	2375200
2006-02-03	7.95	7.95	7.77	7.90	1759200
2006-02-06	7.90	7.90	7.66	7.72	1777600
2006-02-07	7.75	7.75	7.59	7.63	1485600
2006-02-08	7.63	7.77	7.63	7.76	1649200
2006-02-09	7.81	7.94	7.75	7.89	1876800
2006-02-10	7.93	7.98	7.79	7.94	1667600
2006-02-13	7.95	8.08	7.85	7.89	1632800
2006-02-14	7.91	8.18	7.89	8.12	3746800
2006-02-15	8.12	8.23	8.05	8.21	4960400
2006-02-16	8.22	8.28	8.17	8.22	3310000
2006-02-17	7.98	8.22	7.98	8.01	1309200
2006-02-21	7.98	8.00	7.82	7.88	1182400
2006-02-22	7.94	8.04	7.87	8.00	1132800
2006-02-23	8.06	8.19	8.02	8.06	2466800
2006-02-24	8.00	8.02	7.83	7.92	1604000
2006-02-27	7.98	8.15	7.98	8.09	1508400
2006-02-28	8.07	8.10	7.95	8.01	2072000
2006-03-01	8.05	8.07	7.90	7.98	2074800
2006-03-02	7.96	7.98	7.76	7.81	2265200
2006-03-03	7.80	7.80	7.58	7.60	3613600
2006-03-06	7.36	7.64	7.36	7.52	2084400
2006-03-07	7.51	7.67	7.44	7.57	2476800
2006-03-08	7.57	7.74	7.53	7.71	2665600
2006-03-09	7.70	7.72	7.45	7.52	2030800
2006-03-10	7.57	7.61	7.51	7.59	1373200
2006-03-13	7.65	7.77	7.54	7.57	2275200
2006-03-14	7.59	7.75	7.59	7.72	2149600
2006-03-15	7.72	7.78	7.65	7.72	3337200
2006-03-16	7.81	7.92	7.81	7.91	2740400
2006-03-17	7.96	8.10	7.93	8.10	4505200
2006-03-20	8.11	8.41	8.10	8.38	5998800
2006-03-21	8.45	8.61	8.41	8.44	5441600
2006-03-22	8.44	8.69	8.44	8.67	4908000
2006-03-23	8.68	8.69	8.51	8.56	6555200
2006-03-24	8.57	8.65	8.55	8.59	3514000
2006-03-27	8.63	8.81	8.62	8.75	3839200
2006-03-28	8.76	8.76	8.58	8.60	5042800
2006-03-29	8.65	8.87	8.61	8.86	2925600
2006-03-30	8.86	8.89	8.67	8.78	3682400
2006-03-31	8.81	8.99	8.81	8.86	4160400
2006-04-03	8.98	8.98	8.65	8.71	4545200
2006-04-04	8.76	8.86	8.68	8.77	3015200
2006-04-05	8.77	8.83	8.65	8.71	1666800
2006-04-06	8.71	8.75	8.58	8.75	1996800
2006-04-07	8.82	8.93	8.74	8.82	2635200
2006-04-10	8.79	8.82	8.64	8.70	3270400
2006-04-11	8.70	8.74	8.50	8.53	2016000
2006-04-12	8.63	8.68	8.47	8.57	1155200
2006-04-13	8.57	8.98	8.55	8.80	1895200
2006-04-17	8.97	9.01	8.63	8.66	3805600
2006-04-18	8.66	9.04	8.63	8.87	2996400
2006-04-19	8.89	9.01	8.75	8.85	2292400
2006-04-20	9.38	9.38	9.13	9.26	5373600
2006-04-21	9.38	9.60	9.38	9.44	4970000
2006-04-24	9.43	9.62	9.32	9.57	4569200
2006-04-25	9.54	9.78	9.42	9.63	3690800
2006-04-26	9.64	9.74	9.49	9.54	2404000
2006-04-27	9.55	9.84	9.53	9.68	1935200
2006-04-28	9.62	9.62	9.41	9.49	3345200
2006-05-01	9.49	9.59	9.30	9.35	3424400
2006-05-02	9.59	9.94	9.54	9.87	4444400
2006-05-03	9.89	9.89	9.69	9.86	5021200
2006-05-04	9.92	9.98	9.87	9.93	2620000
2006-05-05	9.91	9.96	9.87	9.94	1761600
2006-05-08	9.98	10.09	9.86	9.92	1939600
2006-05-09	9.95	10.12	9.95	10.11	2118000
2006-05-10	10.07	10.14	9.78	9.85	2179200
2006-05-11	9.83	9.83	9.60	9.60	2256800
2006-05-12	9.60	9.69	9.36	9.38	2630000
2006-05-15	9.45	9.91	9.45	9.86	2884000
2006-05-16	9.86	9.90	9.35	9.40	2424800
2006-05-17	9.38	9.54	9.16	9.25	3185200
2006-05-18	9.30	9.51	9.24	9.25	1359600
2006-05-19	9.28	9.57	9.21	9.49	3163200
2006-05-22	9.45	9.59	9.40	9.49	3532400
2006-05-23	9.58	9.81	9.58	9.65	3161200
2006-05-24	9.71	9.73	9.45	9.52	2903600
2006-05-25	9.61	9.65	9.50	9.52	2084400
2006-05-26	9.60	9.76	9.54	9.63	2990400
2006-05-30	9.63	9.75	9.35	9.38	3476800
2006-05-31	9.45	9.75	9.45	9.69	3459200
2006-06-01	9.75	10.00	9.75	9.96	1836000
2006-06-02	9.96	9.98	9.75	9.83	2006800
2006-06-05	9.78	9.78	9.51	9.57	3327200
2006-06-06	9.66	9.75	9.34	9.67	2606800
2006-06-07	9.75	9.95	9.66	9.69	2886800
2006-06-08	9.66	9.66	9.12	9.46	2955200
2006-06-09	9.46	9.65	9.39	9.41	1156800
2006-06-12	9.47	9.47	8.95	8.96	2428000
2006-06-13	8.96	9.05	8.66	8.73	4010000
2006-06-14	8.76	9.07	8.76	8.99	2067600
2006-06-15	8.99	9.56	8.91	9.50	2427200
2006-06-16	9.50	9.75	9.43	9.50	3606000
2006-06-19	9.55	9.65	9.41	9.46	2232000
2006-06-20	9.47	9.86	9.45	9.68	1977200
2006-06-21	9.68	9.93	9.65	9.76	1894000
2006-06-22	9.71	9.85	9.64	9.78	2240400
2006-06-23	9.73	9.81	9.58	9.74	1357600
2006-06-26	9.76	9.87	9.59	9.84	1853600
2006-06-27	9.85	9.90	9.47	9.51	2075200
2006-06-28	9.55	9.59	9.14	9.27	3166000
2006-06-29	9.35	9.83	9.33	9.81	2282400
2006-06-30	9.82	9.86	9.48	9.86	3097200
2006-07-03	9.89	9.89	9.69	9.77	1015200
2006-07-05	9.75	9.93	9.49	9.87	2550400
2006-07-06	9.88	9.90	9.58	9.64	2226000
2006-07-07	9.60	9.80	9.46	9.64	1888800
2006-07-10	9.73	10.05	9.70	9.93	2429200
2006-07-11	9.88	9.91	9.63	9.91	2513600
2006-07-12	9.88	9.96	9.59	9.65	1607200
2006-07-13	9.63	9.63	9.03	9.05	2227600
2006-07-14	9.02	9.02	8.43	8.49	4808000
2006-07-17	8.49	8.72	8.40	8.60	2906000
2006-07-18	8.59	8.80	8.51	8.78	3341200
2006-07-19	8.87	9.17	8.82	9.14	3344800
2006-07-20	9.14	9.15	8.82	8.84	3127600
2006-07-21	8.84	8.84	8.52	8.69	2243600
2006-07-24	8.85	9.02	8.80	8.98	1982000
2006-07-25	8.98	9.35	8.93	9.34	3296400
2006-07-26	9.47	9.60	9.29	9.54	3606000
2006-07-27	10.27	10.27	9.20	9.31	2450800
2006-07-28	9.39	9.70	9.32	9.70	1945200
2006-07-31	9.60	9.60	9.27	9.28	1964400
2006-08-01	9.21	9.22	8.91	8.95	2256000
2006-08-02	9.00	9.18	8.99	9.13	2459200
2006-08-03	9.07	9.64	9.01	9.59	2268000
2006-08-04	9.70	9.80	9.25	9.44	2607200
2006-08-07	9.29	9.41	9.14	9.33	1606000
2006-08-08	9.39	9.44	9.08	9.09	991600
2006-08-09	9.18	9.18	8.73	8.75	2747200
2006-08-10	8.70	9.14	8.50	9.01	3413200
2006-08-11	9.01	9.04	8.52	8.59	1996800
2006-08-14	8.76	9.00	8.76	8.89	2755600
2006-08-15	9.06	9.16	8.99	9.06	1926400
2006-08-16	9.15	9.38	9.14	9.37	1228400
2006-08-17	9.37	9.50	9.31	9.40	2039600
2006-08-18	9.40	9.40	9.08	9.19	1238000
2006-08-21	9.13	9.13	8.91	9.05	995200
2006-08-22	8.99	9.08	8.82	8.95	2562400
2006-08-23	8.99	9.14	8.91	9.13	1760800
2006-08-24	9.17	9.17	8.96	9.05	1302800
2006-08-25	9.04	9.08	8.93	8.95	1028400
2006-08-28	9.01	9.27	8.96	9.16	1090000
2006-08-29	9.25	9.45	9.15	9.30	1495200
2006-08-30	9.28	9.52	9.20	9.43	1174000
2006-08-31	9.45	9.58	9.38	9.47	1116000
2006-09-01	9.52	9.52	9.32	9.44	548800
2006-09-05	9.53	9.63	9.43	9.50	1893200
2006-09-06	9.45	9.46	9.20	9.22	1304400
2006-09-07	9.20	9.34	9.02	9.13	1514400
2006-09-08	9.14	9.26	8.97	9.23	1884000
2006-09-11	9.19	9.19	8.82	9.08	2055200
2006-09-12	9.08	9.31	9.06	9.24	3990000
2006-09-13	9.29	9.52	9.28	9.49	3424800
2006-09-14	9.43	9.60	9.38	9.49	2761200
2006-09-15	9.51	9.61	9.37	9.40	2830000
2006-09-18	9.33	9.48	9.20	9.23	1675600
2006-09-19	9.23	9.61	9.21	9.57	2147200
2006-09-20	9.66	9.84	9.63	9.74	1604000
2006-09-21	9.74	9.82	9.41	9.43	1734800
2006-09-22	9.34	9.57	9.32	9.51	1075600
2006-09-25	9.60	9.75	9.39	9.74	1510800
2006-09-26	9.76	9.87	9.66	9.82	1036800
2006-09-27	9.80	9.91	9.60	9.70	1217200
2006-09-28	9.70	9.80	9.48	9.62	774400
2006-09-29	9.66	9.81	9.50	9.51	1298400
2006-10-02	9.57	9.87	9.51	9.76	1376800
2006-10-03	9.86	10.34	9.85	10.21	3817600
2006-10-04	10.21	10.52	10.21	10.48	3906400
2006-10-05	10.43	10.43	10.13	10.37	2841600
2006-10-06	10.29	10.35	10.06	10.14	1955600
2006-10-09	10.08	10.17	9.87	10.12	2042400
2006-10-10	10.18	10.33	10.10	10.28	2959600
2006-10-11	10.26	10.30	10.08	10.22	2469600
2006-10-12	10.27	10.69	10.26	10.65	2252000
2006-10-13	10.65	10.65	10.40	10.52	1709600
2006-10-16	10.57	10.81	10.42	10.42	1620400
2006-10-17	10.30	10.40	10.09	10.26	3486400
2006-10-18	10.37	10.54	10.15	10.53	2198000
2006-10-19	10.53	10.66	10.34	10.38	2292800
2006-10-20	10.41	11.00	10.38	10.83	2864000
2006-10-23	11.25	11.46	11.00	11.14	6408000
2006-10-24	10.43	10.51	10.00	10.34	10514400
2006-10-25	10.34	10.34	9.76	9.91	4504400
2006-10-26	9.92	10.35	9.92	10.23	2402800
2006-10-27	10.23	10.23	9.96	10.00	2479200
2006-10-30	10.07	10.28	10.04	10.22	2463200
2006-10-31	10.32	10.36	9.96	10.04	2602800
2006-11-01	10.09	10.11	9.84	9.86	2262000
2006-11-02	9.79	9.86	9.61	9.64	2505200
2006-11-03	9.65	9.74	9.50	9.57	1955200
2006-11-06	9.62	9.98	9.59	9.93	2045600
2006-11-07	9.93	10.20	9.93	10.10	1932000
2006-11-08	10.08	10.16	9.77	9.97	2965600
2006-11-09	9.80	9.87	9.68	9.81	2006400
2006-11-10	9.87	10.12	9.85	10.11	1848800
2006-11-13	10.24	10.43	10.22	10.31	2706000
2006-11-14	10.28	10.41	9.95	10.41	2662800
2006-11-15	10.75	11.11	10.74	10.95	4098000
2006-11-16	11.00	11.11	10.59	10.84	3911200
2006-11-17	10.84	10.93	10.55	10.72	2150800
2006-11-20	10.68	10.71	10.49	10.54	1712000
2006-11-21	10.54	10.83	10.52	10.75	2013200
2006-11-22	10.82	10.96	10.78	10.94	1590400
2006-11-24	10.92	10.97	10.74	10.90	365600
2006-11-27	10.80	10.82	10.14	10.22	2902800
2006-11-28	10.22	10.36	10.02	10.25	2646800
2006-11-29	10.36	10.48	10.03	10.21	2112000
2006-11-30	10.21	10.37	10.10	10.28	3500400
2006-12-01	10.35	10.42	9.84	10.00	2417200
2006-12-04	10.09	10.20	9.98	10.18	1820400
2006-12-05	10.13	10.13	9.85	10.00	2316800
2006-12-06	10.02	10.05	9.92	9.96	2889600
2006-12-07	9.97	10.04	9.73	9.73	6818800
2006-12-08	9.50	9.71	9.38	9.60	4778400
2006-12-11	9.66	9.89	9.63	9.79	2319200
2006-12-12	9.70	9.70	9.39	9.50	2951600
2006-12-13	10.15	10.83	9.70	9.90	3584400
2006-12-14	9.88	10.06	9.83	10.01	3364000
2006-12-15	10.19	10.19	10.03	10.16	3660800
2006-12-18	10.18	10.22	9.90	10.04	2802000
2006-12-19	10.00	10.02	9.79	9.99	1474000
2006-12-20	10.01	10.09	9.85	9.87	2024400
2006-12-21	9.87	9.97	9.68	9.71	1207200
2006-12-22	9.72	9.82	9.65	9.76	818000
2006-12-26	9.74	9.96	9.65	9.93	906000
2006-12-27	9.90	10.05	9.86	10.04	1374400
2006-12-28	10.02	10.20	9.98	10.14	2005200
2006-12-29	10.11	10.12	9.84	9.88	2658400
2007-01-03	10.06	10.31	9.98	10.25	2719600
2007-01-04	10.25	10.52	10.14	10.45	2920800
2007-01-05	10.36	10.36	9.94	10.08	2027200
2007-01-08	10.05	10.34	9.89	10.29	2667200
2007-01-09	10.48	10.57	10.20	10.37	1387200
2007-01-10	10.46	10.68	10.38	10.61	1640400
2007-01-11	10.64	11.03	10.64	10.98	2423200
2007-01-12	10.94	11.02	10.88	10.98	1548400
2007-01-16	11.05	11.13	10.98	11.12	2210400
2007-01-17	11.04	11.08	10.72	10.75	1844400
2007-01-18	10.75	10.86	10.52	10.55	2217600
2007-01-19	10.55	10.73	10.39	10.69	1122400
2007-01-22	10.66	10.69	10.37	10.49	1694400
2007-01-23	10.44	10.45	10.24	10.30	1787200
2007-01-24	10.30	10.58	10.25	10.40	1707600
2007-01-25	10.40	10.48	10.07	10.15	2160800
2007-01-26	10.15	10.21	9.95	10.18	2164000
2007-01-29	10.24	10.95	10.24	10.80	4146000
2007-01-30	10.84	10.87	10.44	10.49	2335200
2007-01-31	10.47	10.75	10.42	10.71	2069200
2007-02-01	10.74	10.76	10.58	10.71	1562800
2007-02-02	10.71	10.86	10.62	10.65	1436800
2007-02-05	10.61	10.61	10.40	10.48	1763200
2007-02-06	10.46	10.92	10.46	10.91	2879600
2007-02-07	10.88	10.91	10.60	10.72	1921200
2007-02-08	10.70	10.75	10.59	10.69	1064400
2007-02-09	10.68	10.76	10.49	10.53	1200400
2007-02-12	10.64	10.79	10.59	10.74	1425752
2007-02-13	10.77	10.90	10.73	10.82	904832
2007-02-14	10.78	11.05	10.73	10.96	1525700
2007-02-15	10.96	11.05	10.85	10.94	1636200
2007-02-16	10.98	11.00	10.85	10.95	1951200
2007-02-20	10.99	11.09	10.75	11.03	1319600
2007-02-21	10.99	11.13	10.96	11.01	1191600
2007-02-22	11.01	11.02	10.79	10.93	990800
2007-02-23	10.89	10.89	10.56	10.66	1071200
2007-02-26	10.67	10.68	10.44	10.61	1613600
2007-02-27	10.44	10.44	10.02	10.18	2426800
2007-02-28	10.20	10.31	10.05	10.25	1903600
2007-03-01	10.03	10.29	9.81	10.14	1704400
2007-03-02	10.10	10.25	9.84	9.86	3857200
2007-03-05	9.86	9.94	9.65	9.66	2258400
2007-03-06	9.72	9.88	9.61	9.78	1276000
2007-03-07	9.76	9.83	9.67	9.71	1786000
2007-03-08	9.74	9.89	9.69	9.77	1791600
2007-03-09	9.82	9.92	9.77	9.85	1462400
2007-03-12	9.70	9.85	9.70	9.80	1204800
2007-03-13	9.76	9.76	9.55	9.58	1797600
2007-03-14	9.60	9.63	9.14	9.47	2982400
2007-03-15	9.51	9.70	9.51	9.62	1715600
2007-03-16	9.61	9.64	9.40	9.44	1747200
2007-03-19	9.48	9.66	9.43	9.63	1160000
2007-03-20	9.58	9.81	9.58	9.80	1451200
2007-03-21	9.80	10.03	9.73	10.02	1700400
2007-03-22	10.00	10.01	9.75	9.82	2113200
2007-03-23	9.85	9.90	9.76	9.79	1433600
2007-03-26	9.79	9.82	9.51	9.58	1639200
2007-03-27	9.58	9.58	9.38	9.47	1186000
2007-03-28	9.41	9.53	9.31	9.46	2131600
2007-03-29	9.51	9.56	9.32	9.49	1417200
2007-03-30	9.52	9.66	9.41	9.53	1751600
2007-04-02	9.55	9.59	9.34	9.49	1210800
2007-04-03	9.60	9.75	9.55	9.59	2324400
2007-04-04	9.59	9.63	9.46	9.50	1949200
2007-04-05	9.50	9.66	9.47	9.65	1172400
2007-04-09	9.52	9.52	9.20	9.36	2593600
2007-04-10	9.36	9.36	9.20	9.23	1522000
2007-04-11	9.24	9.24	9.00	9.16	1794800
2007-04-12	9.13	9.22	8.97	9.09	1560000
2007-04-13	9.12	9.15	8.95	9.07	2497052
2007-04-16	9.07	9.20	9.02	9.06	1798800
2007-04-17	9.13	9.27	9.09	9.17	2458800
2007-04-18	9.17	9.48	9.17	9.45	2497600
2007-04-19	9.45	9.45	9.18	9.20	1873200
2007-04-20	9.31	9.38	9.08	9.11	2133200
2007-04-23	9.06	9.12	8.91	8.95	1784240
2007-04-24	8.94	8.99	8.79	8.92	2161600
2007-04-25	9.05	9.05	8.80	8.95	1866400
2007-04-26	8.95	9.38	8.86	8.90	2687200
2007-04-27	8.75	8.75	7.96	7.97	5872000
2007-04-30	8.03	8.13	7.38	7.40	9348104
2007-05-01	7.39	7.50	7.25	7.44	6651056
2007-05-02	7.39	7.59	7.32	7.47	6348800
2007-05-03	7.52	7.58	7.39	7.48	4518800
2007-05-04	7.50	7.56	7.46	7.50	3722076
2007-05-07	7.61	7.68	7.43	7.45	3110000
2007-05-08	7.40	7.47	7.29	7.38	3702400
2007-05-09	7.35	7.52	7.33	7.41	3433200
2007-05-10	7.42	7.48	7.27	7.28	4280800
2007-05-11	7.33	7.38	7.25	7.32	1971600
2007-05-14	7.33	7.36	7.18	7.23	1876400
2007-05-15	7.23	7.35	7.12	7.13	2247600
2007-05-16	7.14	7.28	7.07	7.16	5670800
2007-05-17	7.13	7.20	7.09	7.15	3151200
2007-05-18	7.15	7.19	7.07	7.13	3489600
2007-05-21	7.13	7.16	7.03	7.06	2522800
2007-05-22	7.09	7.35	7.07	7.30	3945600
2007-05-23	7.23	7.29	6.84	6.89	6389424
2007-05-24	6.88	6.93	6.79	6.88	3822800
2007-05-25	6.91	6.96	6.84	6.93	2188400
2007-05-29	7.05	7.11	7.01	7.09	3464088
2007-05-30	7.08	7.27	7.00	7.27	3999360
2007-05-31	7.29	7.37	7.23	7.29	2620400
2007-06-01	7.32	7.33	7.13	7.19	3104000
2007-06-04	7.15	7.15	7.00	7.03	2700800
2007-06-05	7.04	7.08	6.94	6.99	2529600
2007-06-06	6.92	6.92	6.82	6.85	2546400
2007-06-07	6.85	6.85	6.68	6.68	2511600
2007-06-08	6.73	6.91	6.68	6.82	2956400
2007-06-11	6.82	6.82	6.70	6.76	1707200
2007-06-12	6.73	6.79	6.58	6.62	2325200
2007-06-13	6.70	6.70	6.48	6.63	4016800
2007-06-14	6.70	6.86	6.63	6.85	3213200
2007-06-15	6.98	6.98	6.72	6.74	3896400
2007-06-18	6.81	6.83	6.72	6.75	2565600
2007-06-19	6.75	6.98	6.75	6.96	3544400
2007-06-20	6.99	7.12	6.97	7.05	3008400
2007-06-21	7.02	7.09	6.92	7.09	1978000
2007-06-22	7.09	7.10	6.93	6.98	2775200
2007-06-25	7.00	7.03	6.82	6.88	3064000
2007-06-26	6.89	6.91	6.72	6.73	2346740
2007-06-27	6.67	6.75	6.58	6.74	2414800
2007-06-28	6.96	7.16	6.94	7.10	4257200
2007-06-29	7.12	7.12	6.93	6.97	2610000
2007-07-02	7.00	7.13	6.95	7.12	1876780
2007-07-03	7.15	7.22	7.11	7.18	2192400
2007-07-05	7.17	7.18	7.04	7.12	2592000
2007-07-06	7.11	7.27	7.05	7.27	1788800
2007-07-09	7.22	7.27	7.07	7.11	3148000
2007-07-10	7.08	7.09	6.85	6.87	2229600
2007-07-11	6.85	6.87	6.77	6.83	2339200
2007-07-12	6.87	6.93	6.82	6.93	1992000
2007-07-13	6.90	6.91	6.82	6.85	1584800
2007-07-16	6.79	7.00	6.77	6.97	2228000
2007-07-17	7.02	7.16	6.97	7.09	2278400
2007-07-18	7.03	7.16	7.00	7.09	2317200
2007-07-19	7.22	7.25	7.08	7.10	2048800
2007-07-20	7.10	7.13	6.83	6.93	3014800
2007-07-23	6.94	7.01	6.84	6.95	2015600
2007-07-24	6.82	6.94	6.73	6.77	2855192
2007-07-25	6.84	6.90	6.62	6.77	2576800
2007-07-26	6.53	6.57	5.86	6.08	7221280
2007-07-27	6.29	6.36	6.02	6.13	5832000
2007-07-30	6.13	6.25	5.98	6.11	3910400
2007-07-31	6.15	6.23	5.82	5.83	3779200
2007-08-01	5.87	5.91	5.68	5.86	5594800
2007-08-02	5.94	6.02	5.81	5.94	3672400
2007-08-03	5.95	5.98	5.77	5.79	4700800
2007-08-06	5.83	5.85	5.51	5.70	4822400
2007-08-07	5.64	5.66	5.46	5.55	4891200
2007-08-08	5.64	6.10	5.63	6.06	6376400
2007-08-09	6.04	6.37	5.99	6.26	5726800
2007-08-10	6.15	6.38	5.88	6.27	4058400
2007-08-13	6.39	6.56	6.02	6.16	3484400
2007-08-14	6.16	6.19	5.96	5.98	2472400
2007-08-15	6.00	6.06	5.53	5.56	3873600
2007-08-16	5.63	5.89	5.38	5.75	5324400
2007-08-17	6.12	6.17	5.81	5.99	3628400
2007-08-20	6.00	6.06	5.75	5.85	2009600
2007-08-21	5.82	6.15	5.81	6.11	2019600
2007-08-22	6.20	6.31	6.14	6.27	2750800
2007-08-23	6.31	6.32	6.11	6.18	1562400
2007-08-24	6.20	6.38	6.13	6.38	1321200
2007-08-27	6.35	6.41	6.24	6.27	1620400
2007-08-28	6.26	6.27	6.03	6.05	1421200
2007-08-29	6.04	6.13	5.95	6.11	2389600
2007-08-30	6.03	6.16	5.96	6.06	1486400
2007-08-31	6.14	6.26	6.06	6.21	1958800
2007-09-04	6.27	6.50	6.19	6.40	3351200
2007-09-05	6.38	6.47	6.27	6.29	1745600
2007-09-06	6.32	6.33	6.07	6.17	1722800
2007-09-07	5.99	6.00	5.76	5.84	3360800
2007-09-10	5.88	5.93	5.73	5.77	2423600
2007-09-11	5.77	5.94	5.72	5.90	1543200
2007-09-12	5.87	5.90	5.66	5.72	2400800
2007-09-13	5.75	5.81	5.65	5.76	1389200
2007-09-14	5.83	6.23	5.79	6.10	3758000
2007-09-17	6.12	6.16	6.00	6.02	1750800
2007-09-18	6.07	6.36	6.01	6.34	2032400
2007-09-19	6.44	6.46	6.25	6.31	1846000
2007-09-20	6.15	6.21	5.88	5.99	3628400
2007-09-21	6.11	6.15	6.02	6.05	2454400
2007-09-24	6.09	6.09	5.68	5.72	3799200
2007-09-25	5.70	5.78	5.70	5.72	2305600
2007-09-26	5.75	5.88	5.70	5.83	2993600
2007-09-27	5.85	5.90	5.82	5.83	1587600
2007-09-28	5.82	5.85	5.74	5.77	1624228
2007-10-01	5.77	5.88	5.77	5.84	2301200
2007-10-02	5.88	6.05	5.86	5.99	3532400
2007-10-03	5.93	6.20	5.90	6.18	3277200
2007-10-04	6.21	6.29	6.17	6.28	2558800
2007-10-05	6.37	6.54	6.29	6.44	2827200
2007-10-08	6.45	6.97	6.37	6.50	2555200
2007-10-09	6.52	6.74	6.51	6.62	3070400
2007-10-10	6.63	6.79	6.56	6.64	2420000
2007-10-11	6.72	6.79	6.46	6.61	3464000
2007-10-12	6.45	6.52	6.08	6.38	3097200
2007-10-15	6.30	6.38	6.20	6.38	2264800
2007-10-16	6.35	6.54	6.32	6.46	2551600
2007-10-17	6.47	6.52	6.32	6.47	3180400
2007-10-18	6.43	6.44	6.26	6.29	2555200
2007-10-19	6.30	6.32	6.08	6.10	2887200
2007-10-22	6.04	6.38	6.02	6.30	4073600
2007-10-23	6.32	6.66	6.28	6.46	3024400
2007-10-24	6.41	6.56	6.25	6.39	2792400
2007-10-25	6.56	6.74	6.27	6.50	4147600
2007-10-26	6.29	6.44	5.93	6.42	4508400
2007-10-29	6.38	6.42	6.13	6.20	3506400
2007-10-30	6.22	6.50	6.20	6.36	2883600
2007-10-31	6.35	6.43	6.25	6.35	3560800
2007-11-01	6.24	6.30	6.10	6.11	3717200
2007-11-02	6.28	6.30	6.00	6.11	3043600
2007-11-05	6.10	6.18	5.91	5.96	3062836
2007-11-06	6.02	6.02	5.70	5.84	4919716
2007-11-07	5.76	5.77	5.55	5.65	5788080
2007-11-08	5.66	5.66	5.29	5.51	5668448
2007-11-09	5.43	5.53	5.29	5.45	4520400
2007-11-12	5.54	5.85	5.50	5.78	5638800
2007-11-13	5.77	6.19	5.77	6.15	4728400
2007-11-14	6.14	6.37	5.93	6.11	4833600
2007-11-15	6.11	6.23	5.98	6.04	3803200
2007-11-16	6.04	6.07	5.85	5.95	3119200
2007-11-19	5.91	5.91	5.60	5.62	4423880
2007-11-20	5.60	5.64	5.34	5.50	3650000
2007-11-21	5.45	5.80	5.36	5.63	3576340
2007-11-23	5.70	5.95	5.64	5.83	1585200
2007-11-26	5.83	5.95	5.61	5.61	3322800
2007-11-27	5.72	6.09	5.72	5.94	4412304
2007-11-28	6.00	6.29	5.92	6.25	3631196
2007-11-29	6.14	6.22	6.08	6.14	2119200
2007-11-30	6.33	6.44	6.23	6.33	2768400
2007-12-03	6.28	6.36	6.12	6.14	1258512
2007-12-04	6.04	6.15	5.97	6.08	1704400
2007-12-05	6.11	6.23	5.93	6.02	2385600
2007-12-06	6.07	6.45	6.04	6.45	3202400
2007-12-07	6.46	6.70	6.44	6.66	2369200
2007-12-10	6.69	6.74	6.52	6.73	1169200
2007-12-11	6.75	7.00	6.62	6.63	5040000
2007-12-12	6.84	6.88	6.26	6.37	4634000
2007-12-13	6.30	6.48	6.15	6.44	3765600
2007-12-14	6.38	6.55	6.31	6.47	2207200
2007-12-17	6.43	6.54	6.26	6.27	1761600
2007-12-18	6.32	6.45	6.26	6.43	1378000
2007-12-19	6.43	6.56	6.35	6.52	1136000
2007-12-20	6.62	6.68	6.37	6.58	2266800
2007-12-21	6.67	6.69	6.47	6.64	2378800
2007-12-24	6.63	6.82	6.60	6.81	559600
2007-12-26	6.75	6.82	6.64	6.77	918000
2007-12-27	6.74	6.74	6.44	6.48	1359892
2007-12-28	6.48	6.53	6.24	6.27	2130000
2007-12-31	6.23	6.36	6.19	6.25	1647604
2008-01-02	6.21	6.29	5.88	5.91	2580000
2008-01-03	5.94	6.04	5.77	5.80	1962800
2008-01-04	5.73	5.77	5.55	5.73	2147800
2008-01-07	5.81	6.09	5.74	5.95	3578800
2008-01-08	5.90	6.01	5.50	5.52	2842704
2008-01-09	5.56	5.60	5.28	5.55	4399920
2008-01-10	5.59	6.03	5.58	5.90	5533192
2008-01-11	5.86	5.94	5.71	5.77	2802400
2008-01-14	5.78	5.90	5.71	5.80	1775312
2008-01-15	5.68	5.97	5.68	5.94	4795352
2008-01-16	5.92	5.97	5.58	5.85	4392400
2008-01-17	5.88	6.12	5.70	5.77	2783200
2008-01-18	5.73	5.99	5.63	5.85	3850780
2008-01-22	5.60	5.96	5.37	5.77	3504928
2008-01-23	5.62	6.25	5.61	6.17	4029044
2008-01-24	6.03	6.03	5.60	5.68	3741856
2008-01-25	5.80	5.80	5.59	5.65	2276184
2008-01-28	5.64	5.97	5.64	5.94	2707400
2008-01-29	5.99	6.14	5.77	5.79	3869056
2008-01-30	5.79	6.14	5.72	5.95	3352000
2008-01-31	5.89	6.39	5.86	6.33	4028272
2008-02-01	6.35	6.75	6.33	6.73	3228396
2008-02-04	6.71	6.81	6.34	6.40	3023776
2008-02-05	6.37	6.66	6.31	6.47	3027960
2008-02-06	6.52	6.86	6.45	6.64	4192692
2008-02-07	6.68	7.12	6.63	7.05	5683752
2008-02-08	6.98	7.10	6.69	6.87	3374156
2008-02-11	6.87	6.98	6.65	6.92	3282384
2008-02-12	6.92	7.02	6.76	6.86	2231088
2008-02-13	6.97	7.00	6.80	6.96	2162320
2008-02-14	6.94	6.98	6.60	6.60	2358064
2008-02-15	6.66	7.01	6.60	6.98	3610380
2008-02-19	6.99	6.99	6.71	6.83	1969912
2008-02-20	6.82	6.98	6.66	6.96	3066564
2008-02-21	7.00	7.14	6.79	6.87	2283840
2008-02-22	6.90	6.95	6.67	6.93	2143000
2008-02-25	6.90	7.01	6.71	6.99	2664000
2008-02-26	6.86	7.10	6.83	6.86	3405172
2008-02-27	6.77	6.79	6.54	6.60	3470796
2008-02-28	6.56	6.65	6.19	6.21	2632520
2008-02-29	6.16	6.26	6.08	6.10	2449600
2008-03-03	6.15	6.17	5.85	5.97	2017680
2008-03-04	5.90	6.04	5.80	6.03	1957200
2008-03-05	6.03	6.18	5.83	6.14	4090000
2008-03-06	6.13	6.13	5.69	5.73	6922992
2008-03-07	5.61	5.83	5.55	5.61	5864348
2008-03-10	5.61	5.71	5.30	5.35	7694368
2008-03-11	5.48	5.64	5.41	5.63	5557600
2008-03-12	5.35	5.35	4.57	4.59	10473008
2008-03-13	4.54	4.70	4.36	4.65	7517608
2008-03-14	4.93	4.93	4.38	4.51	4810916
2008-03-17	4.42	4.60	4.40	4.52	5891568
2008-03-18	4.63	4.79	4.48	4.77	3519048
2008-03-19	4.86	4.92	4.69	4.69	3288112
2008-03-20	4.70	4.88	4.66	4.75	4723908
2008-03-24	4.75	4.91	4.66	4.85	2836124
2008-03-25	4.91	5.00	4.79	4.97	2470948
2008-03-26	4.93	4.95	4.59	4.71	2492800
2008-03-27	4.71	4.94	4.64	4.73	2170860
2008-03-28	4.78	4.82	4.63	4.74	2327600
2008-03-31	4.74	4.96	4.70	4.91	2489308
2008-04-01	5.00	5.22	4.95	5.15	2147400
2008-04-02	5.20	5.26	4.99	5.05	2507860
2008-04-03	5.10	5.16	5.01	5.11	2041200
2008-04-04	5.09	5.23	5.01	5.18	1990872
2008-04-07	5.18	5.24	5.09	5.16	1856000
2008-04-08	5.17	5.21	5.10	5.18	2002400
2008-04-09	5.17	5.24	4.88	4.92	2300600
2008-04-10	4.85	5.17	4.85	5.04	2998800
2008-04-11	4.95	5.08	4.73	4.78	3455184
2008-04-14	4.81	4.97	4.78	4.91	2023384
2008-04-15	5.00	5.11	4.57	4.65	3183064
2008-04-16	4.71	4.92	4.60	4.85	2221632
2008-04-17	4.82	4.87	4.72	4.83	1473376
2008-04-18	4.92	5.06	4.83	5.06	2167180
2008-04-21	5.03	5.06	4.78	4.83	1948888
2008-04-22	4.82	4.82	4.38	4.50	4413848
2008-04-23	4.57	4.62	4.41	4.55	2334188
2008-04-24	4.63	4.93	4.48	4.86	2956228
2008-04-25	4.67	4.97	4.67	4.95	2976580
2008-04-28	4.94	5.09	4.75	5.01	2904028
2008-04-29	5.08	5.29	5.06	5.24	2157288
2008-04-30	5.27	5.57	5.20	5.37	3278040
2008-05-01	5.40	5.75	5.40	5.58	2900504
2008-05-02	5.63	5.64	5.36	5.46	2244744
2008-05-05	5.43	5.49	5.23	5.37	1556480
2008-05-06	5.28	5.28	5.06	5.19	1684696
2008-05-07	5.20	5.33	4.88	4.91	2224900
2008-05-08	4.90	5.02	4.84	4.94	1941340
2008-05-09	4.82	4.98	4.78	4.92	1682996
2008-05-12	4.97	5.14	4.97	5.11	1436088
2008-05-13	5.14	5.28	5.11	5.18	1501424
2008-05-14	5.20	5.43	5.19	5.29	2085764
2008-05-15	5.23	5.45	5.13	5.40	1497956
2008-05-16	5.29	5.48	5.20	5.35	2056696
2008-05-19	5.50	5.66	5.35	5.39	2678068
2008-05-20	5.36	5.36	5.10	5.15	1681700
2008-05-21	5.06	5.09	4.63	4.68	4200624
2008-05-22	4.71	4.86	4.59	4.63	2194132
2008-05-23	4.51	4.53	4.33	4.41	2219644
2008-05-27	4.52	4.84	4.50	4.79	2257720
2008-05-28	4.97	4.99	4.69	4.76	1976792
2008-05-29	4.82	5.09	4.68	5.04	2821072
2008-05-30	5.06	5.06	4.83	4.88	2424184
2008-06-02	4.92	4.96	4.69	4.86	2229476
2008-06-03	4.94	5.03	4.84	4.96	2248272
2008-06-04	4.95	5.03	4.75	4.88	3071284
2008-06-05	4.91	5.31	4.88	5.24	3872036
2008-06-06	5.02	5.06	4.82	4.85	5720544
2008-06-09	4.92	4.98	4.63	4.70	4201760
2008-06-10	4.63	4.89	4.51	4.71	5039396
2008-06-11	4.67	4.70	4.44	4.44	4086684
2008-06-12	4.50	4.68	4.33	4.47	5863328
2008-06-13	4.53	4.67	4.53	4.62	2295648
2008-06-16	4.54	4.70	4.45	4.66	5223880
2008-06-17	4.69	4.99	4.63	4.72	2345704
2008-06-18	4.69	4.69	4.48	4.54	2054496
2008-06-19	4.55	5.02	4.55	5.00	3272812
2008-06-20	4.89	4.89	4.50	4.60	4672436
2008-06-23	4.66	4.68	4.33	4.34	3186068
2008-06-24	4.35	4.40	4.08	4.29	3716000
2008-06-25	4.31	4.56	4.29	4.39	2334932
2008-06-26	4.27	4.31	4.12	4.13	2515828
2008-06-27	4.16	4.18	4.00	4.14	4101012
2008-06-30	4.10	4.10	3.84	3.84	3530888
2008-07-01	3.78	3.82	3.50	3.68	4738976
2008-07-02	3.50	3.77	3.39	3.43	4814372
2008-07-03	3.43	3.50	3.26	3.37	2202900
2008-07-07	3.55	3.97	3.35	3.43	3685016
2008-07-08	3.64	3.71	3.50	3.70	5016052
2008-07-09	3.64	3.69	3.34	3.38	3567896
2008-07-10	3.40	3.52	3.30	3.40	3229524
2008-07-11	3.34	3.34	2.81	2.95	6546964
2008-07-14	2.90	2.95	2.62	2.73	7677092
2008-07-15	2.71	2.88	2.53	2.70	6701596
2008-07-16	2.73	3.43	2.73	3.40	7024164
2008-07-17	3.45	3.91	3.29	3.88	7624812
2008-07-18	3.85	4.30	3.79	4.09	7364744
2008-07-21	3.88	4.17	3.88	3.94	3547676
2008-07-22	3.98	4.79	3.97	4.63	6891864
2008-07-23	4.70	4.96	4.51	4.71	8013696
2008-07-24	4.27	4.69	4.22	4.27	5327372
2008-07-25	4.34	4.63	4.34	4.42	4141328
2008-07-28	4.40	4.50	4.17	4.25	3168256
2008-07-29	4.31	4.68	4.30	4.64	4104988
2008-07-30	4.81	4.81	4.10	4.25	5369656
2008-07-31	4.17	4.62	4.08	4.47	3369028
2008-08-01	4.56	4.59	4.23	4.50	2730008
2008-08-04	4.50	4.79	4.31	4.73	3253232
2008-08-05	4.81	4.88	4.59	4.84	4778928
2008-08-06	4.65	4.88	4.59	4.82	3121792
2008-08-07	4.66	4.75	4.51	4.53	2958808
2008-08-08	4.74	5.03	4.58	4.98	3572228
2008-08-11	4.98	5.59	4.77	5.30	5026088
2008-08-12	5.42	5.81	5.42	5.64	7617260
2008-08-13	5.61	5.75	5.11	5.38	5731880
2008-08-14	5.36	5.65	5.31	5.46	4670564
2008-08-15	5.51	5.75	5.51	5.74	3833368
2008-08-18	5.75	5.78	5.45	5.48	4230588
2008-08-19	5.43	5.56	5.23	5.30	3652416
2008-08-20	5.20	5.20	4.72	4.93	6347468
2008-08-21	4.71	4.97	4.68	4.89	3790256
2008-08-22	5.10	5.25	4.97	5.22	2825396
2008-08-25	5.01	5.32	5.01	5.07	3601968
2008-08-26	5.07	5.13	4.63	4.73	3336540
2008-08-27	4.60	4.83	4.56	4.73	4156940
2008-08-28	4.81	5.25	4.81	5.24	3797520
2008-08-29	5.19	5.36	5.05	5.25	2510200
2008-09-02	5.57	5.72	5.35	5.49	4081260
2008-09-03	5.67	5.81	5.48	5.56	3201504
2008-09-04	5.49	5.70	5.34	5.42	3884784
2008-09-05	5.35	5.78	5.27	5.66	5936192
2008-09-08	5.83	6.01	5.10	5.88	6818528
2008-09-09	5.93	6.17	5.71	5.81	6636640
2008-09-10	5.86	5.86	5.43	5.64	4238732
2008-09-11	5.45	5.99	5.38	5.94	4773536
2008-09-12	5.84	5.94	5.70	5.80	3591300
2008-09-15	5.45	6.00	5.45	5.55	6187704
2008-09-16	5.71	5.90	5.57	5.89	7260868
2008-09-17	5.72	5.84	5.28	5.53	5016960
2008-09-18	5.49	5.70	5.16	5.68	5098572
2008-09-19	6.12	6.12	5.28	5.45	6801748
2008-09-22	5.33	5.47	5.00	5.07	2740772
2008-09-23	5.11	5.30	5.00	5.02	2978888
2008-09-24	4.98	5.14	4.89	5.01	2477976
2008-09-25	5.10	5.16	4.97	5.10	1578640
2008-09-26	5.08	5.35	4.95	5.12	2166072
2008-09-29	5.05	5.11	4.73	4.75	3115820
2008-09-30	4.84	5.14	4.66	5.10	1997660
2008-10-01	5.20	5.38	5.04	5.29	2340572
2008-10-02	5.37	5.46	4.96	4.98	1965220
2008-10-03	5.12	5.30	4.72	4.77	2271192
2008-10-06	4.58	4.77	4.11	4.55	4031920
2008-10-07	4.56	4.63	4.01	4.01	2614436
2008-10-08	3.80	4.15	3.73	3.88	4034196
2008-10-09	4.02	4.23	3.53	3.58	3396408
2008-10-10	3.22	4.81	3.22	4.70	6970852
2008-10-13	4.95	5.53	4.81	5.53	5260624
2008-10-14	5.86	5.88	5.03	5.17	5544352
2008-10-15	5.06	5.19	4.91	4.96	3418856
2008-10-16	4.84	6.01	4.84	5.97	6985992
2008-10-17	5.94	5.94	5.45	5.54	6201220
2008-10-20	5.45	5.85	5.26	5.80	4643872
2008-10-21	5.65	6.07	5.65	5.94	6298748
2008-10-22	5.87	6.14	5.65	5.88	6806780
2008-10-23	5.53	6.00	5.24	5.66	4569656
2008-10-24	4.99	5.70	4.77	5.48	5386016
2008-10-27	5.34	5.69	5.02	5.02	2273252
2008-10-28	5.21	5.50	4.89	5.50	3451808
2008-10-29	5.38	5.70	5.27	5.40	2928684
2008-10-30	5.65	5.99	5.47	5.95	2904884
2008-10-31	5.90	6.50	5.82	6.18	4513900
2008-11-03	6.22	6.82	6.22	6.64	4751772
2008-11-04	6.82	6.94	6.29	6.58	3441004
2008-11-05	6.49	6.73	6.34	6.36	2736852
2008-11-06	6.28	6.65	6.25	6.32	4251224
2008-11-07	6.40	6.46	6.12	6.30	2894720
2008-11-10	6.38	6.38	6.05	6.13	2110404
2008-11-11	6.03	6.41	6.03	6.24	5720216
2008-11-12	6.22	6.22	5.66	5.82	3948568
2008-11-13	5.87	6.37	5.76	6.32	5832252
2008-11-14	6.21	6.42	6.04	6.11	6026736
2008-11-17	6.05	6.39	5.99	6.26	4734424
2008-11-18	6.34	6.39	6.08	6.34	4426632
2008-11-19	6.26	6.36	5.19	5.21	5543100
2008-11-20	5.26	6.13	5.00	5.50	6826940
2008-11-21	5.69	5.69	4.64	4.72	6649804
2008-11-24	4.79	5.75	4.75	5.62	4803284
2008-11-25	5.68	5.91	5.53	5.85	3975240
2008-11-26	5.67	6.07	5.51	5.64	5645144
2008-11-28	5.60	5.83	5.48	5.74	1592256
2008-12-01	5.58	5.74	5.27	5.29	3091252
2008-12-02	5.43	5.86	5.20	5.83	3523900
2008-12-03	5.70	6.24	5.67	6.19	5532200
2008-12-04	6.10	6.43	5.88	6.10	4063096
2008-12-05	5.98	6.79	5.88	6.79	4873168
2008-12-08	6.75	6.88	6.58	6.73	3595548
2008-12-09	6.68	7.00	6.45	6.49	4025024
2008-12-10	6.52	6.54	6.13	6.37	3325780
2008-12-11	6.18	6.28	6.02	6.20	4854060
2008-12-12	6.03	6.66	5.97	6.62	3222896
2008-12-15	6.54	6.59	6.23	6.38	2648112
2008-12-16	6.40	6.87	6.32	6.78	3058444
2008-12-17	6.69	6.96	6.68	6.82	3253832
2008-12-18	6.90	7.08	6.75	6.90	4204616
2008-12-19	7.11	7.22	6.91	7.00	4875104
2008-12-22	6.95	7.25	6.70	7.25	4341968
2008-12-23	7.25	7.25	6.91	7.03	3255116
2008-12-24	7.11	7.29	7.01	7.13	1670164
2008-12-26	7.20	7.25	7.08	7.14	1875244
2008-12-29	7.13	7.17	6.91	7.13	3045672
2008-12-30	7.20	7.34	7.13	7.20	3206020
2008-12-31	7.23	7.44	7.00	7.31	3479556
2009-01-02	7.32	7.45	7.14	7.40	4737428
2009-01-05	7.34	7.64	7.24	7.51	5855292
2009-01-06	7.46	7.74	7.46	7.69	5419248
2009-01-07	7.55	7.74	7.48	7.63	4758808
2009-01-08	7.53	7.66	7.44	7.65	3993576
2009-01-09	7.63	7.63	7.27	7.49	3077148
2009-01-12	7.55	7.63	7.26	7.39	2803044
2009-01-13	7.39	7.53	7.19	7.25	2447660
2009-01-14	7.11	7.26	6.82	6.94	3122448
2009-01-15	6.99	7.30	6.67	7.00	4860912
2009-01-16	7.10	7.50	7.06	7.45	3652176
2009-01-20	7.37	7.43	7.03	7.05	3376396
2009-01-21	7.15	7.15	6.28	6.53	6171828
2009-01-22	6.41	6.63	6.34	6.56	3408128
2009-01-23	6.40	6.88	6.36	6.64	3186780
2009-01-26	6.66	6.75	6.42	6.53	2004776
2009-01-27	6.56	6.56	6.13	6.29	2774616
2009-01-28	6.41	6.71	6.28	6.65	2363956
2009-01-29	6.53	7.53	6.50	6.89	7233732
2009-01-30	6.87	7.00	6.32	6.59	5181672
2009-02-02	6.54	6.82	6.35	6.76	4706884
2009-02-03	6.75	6.80	6.49	6.65	2805512
2009-02-04	6.65	6.99	6.53	6.56	3237376
2009-02-05	6.50	7.12	6.39	6.91	3504288
2009-02-06	6.97	7.36	6.85	7.23	4733936
2009-02-09	7.19	7.32	7.04	7.18	2391832
2009-02-10	7.05	7.32	6.90	7.00	3267028
2009-02-11	7.05	7.10	6.67	6.77	4327016
2009-02-12	6.81	7.29	6.77	7.24	5237236
2009-02-13	7.21	7.36	7.03	7.15	2554696
2009-02-17	7.19	7.49	6.98	7.37	5087388
2009-02-18	7.32	7.37	6.70	6.79	4988284
2009-02-19	6.83	6.94	6.56	6.60	2567056
2009-02-20	6.51	6.62	5.77	6.07	5369156
2009-02-23	6.13	6.35	5.81	5.97	4606884
2009-02-24	6.07	6.09	5.79	5.99	3596100
2009-02-25	5.93	5.93	5.29	5.57	5699456
2009-02-26	5.53	5.86	5.30	5.75	5872060
2009-02-27	5.63	5.77	5.43	5.48	4048136
2009-03-02	5.37	5.53	5.12	5.15	3726984
2009-03-03	5.16	5.23	4.55	4.60	4695504
2009-03-04	4.67	4.78	4.45	4.55	3682544
2009-03-05	4.50	4.50	3.64	3.70	9448056
2009-03-06	3.69	3.85	3.62	3.77	4637332
2009-03-09	3.73	3.84	3.44	3.49	6224312
2009-03-10	3.48	3.68	3.40	3.64	5824492
2009-03-11	3.67	4.05	3.57	3.95	7582436
2009-03-12	3.89	4.25	3.80	4.18	3965688
2009-03-13	4.25	4.45	4.24	4.32	2570056
2009-03-16	4.32	4.48	4.09	4.11	4289240
2009-03-17	4.13	4.58	4.04	4.58	4108220
2009-03-18	4.58	4.68	4.19	4.52	3791524
2009-03-19	4.50	4.56	4.14	4.21	2946568
2009-03-20	4.21	4.29	4.12	4.13	2825808
2009-03-23	4.23	4.40	3.98	4.40	2904412
2009-03-24	4.33	4.33	4.08	4.21	3583460
2009-03-25	4.16	4.55	4.16	4.32	2803992
2009-03-26	4.38	4.81	4.36	4.66	3250236
2009-03-27	4.53	4.68	4.47	4.52	2281580
2009-03-30	4.44	4.48	4.12	4.19	3836760
2009-03-31	4.23	4.51	4.08	4.39	3081576
2009-04-01	4.37	4.54	4.20	4.52	2268992
2009-04-02	4.59	5.03	4.58	5.02	4752708
2009-04-03	4.96	5.08	4.86	4.95	2190048
2009-04-06	4.88	5.23	4.81	5.04	3378744
2009-04-07	4.94	5.11	4.78	4.78	2485272
2009-04-08	4.80	4.99	4.78	4.93	1297944
2009-04-09	5.08	5.52	5.01	5.49	2427128
2009-04-13	5.41	5.48	5.27	5.40	2341332
2009-04-14	5.30	5.45	4.91	4.97	2402788
2009-04-15	4.91	5.27	4.71	5.15	2909804
2009-04-16	5.16	5.21	4.82	5.07	2751908
2009-04-17	5.07	5.18	4.81	4.95	3423076
2009-04-20	4.82	4.92	4.57	4.68	3584936
2009-04-21	4.68	5.08	4.54	4.95	2516448
2009-04-22	4.92	5.26	4.87	4.96	2724168
2009-04-23	4.98	4.98	4.05	4.35	8405696
2009-04-24	4.45	4.60	4.38	4.46	3188220
2009-04-27	4.23	4.24	3.97	4.14	6733828
2009-04-28	4.08	4.44	4.03	4.13	4361188
2009-04-29	4.21	4.40	4.14	4.27	3479664
2009-04-30	4.32	4.39	4.15	4.20	2577084
2009-05-01	4.26	4.33	4.15	4.32	2193172
2009-05-04	4.43	4.59	4.31	4.57	3868964
2009-05-05	4.56	4.77	4.54	4.67	3894796
2009-05-06	4.72	4.77	4.42	4.58	2654528
2009-05-07	4.61	4.65	4.29	4.34	3107628
2009-05-08	4.40	4.48	4.29	4.38	3486228
2009-05-11	4.27	4.36	4.08	4.31	3556652
2009-05-12	4.25	4.34	4.00	4.15	3526860
2009-05-13	4.03	4.13	3.95	3.98	2860288
2009-05-14	3.90	4.18	3.63	3.98	5312300
2009-05-15	3.95	4.07	3.91	4.00	4152948
2009-05-18	4.03	4.12	3.94	4.12	2503152
2009-05-19	4.11	4.13	3.86	3.92	6228136
2009-05-20	4.02	4.23	3.98	3.99	6558616
2009-05-21	4.02	4.12	3.95	4.09	3914288
2009-05-22	4.14	4.19	3.98	4.03	2386272
2009-05-26	3.97	4.16	3.97	4.04	3802892
2009-05-27	4.04	4.07	3.76	3.78	4489860
2009-05-28	3.87	3.89	3.75	3.77	4517836
2009-05-29	3.77	3.94	3.73	3.89	2945016
2009-06-01	3.99	4.05	3.90	3.96	3240972
2009-06-02	3.99	4.22	3.97	4.07	4088968
2009-06-03	4.01	4.09	3.95	4.05	3576644
2009-06-04	4.05	4.07	3.85	3.92	2801052
2009-06-05	3.99	4.02	3.85	3.98	2854260
2009-06-08	3.96	4.00	3.87	3.96	3915044
2009-06-09	3.96	4.04	3.87	4.00	2551440
2009-06-10	4.03	4.05	3.86	3.92	3118740
2009-06-11	3.92	4.02	3.85	3.90	2981960
2009-06-12	3.91	4.12	3.89	4.10	2927928
2009-06-15	3.99	4.11	3.96	4.08	2911224
2009-06-16	4.13	4.29	4.13	4.16	3533260
2009-06-17	4.21	4.37	4.15	4.30	3289932
2009-06-18	4.35	4.57	4.19	4.52	3998480
2009-06-19	4.58	4.59	4.42	4.47	3103440
2009-06-22	4.39	4.43	4.25	4.25	2686276
2009-06-23	4.25	4.27	4.02	4.13	2866880
2009-06-24	4.17	4.33	4.09	4.18	2563220
2009-06-25	4.16	4.48	4.16	4.47	3844756
2009-06-26	4.47	4.52	4.41	4.49	2167344
2009-06-29	4.49	4.66	4.44	4.61	2440908
2009-06-30	4.61	4.61	4.47	4.57	1545660
2009-07-01	4.54	4.70	4.54	4.68	2313424
2009-07-02	4.58	4.65	4.48	4.59	1487336
2009-07-06	4.61	4.75	4.60	4.71	1826684
2009-07-07	4.69	4.73	4.54	4.68	1927704
2009-07-08	4.72	4.79	4.64	4.74	2056052
2009-07-09	4.79	4.79	4.69	4.70	1280796
2009-07-10	4.70	5.13	4.70	5.09	3815300
2009-07-13	5.11	5.22	4.95	5.19	2128268
2009-07-14	5.19	5.30	5.14	5.18	2883452
2009-07-15	5.29	5.40	5.18	5.37	2750776
2009-07-16	5.39	5.40	5.16	5.33	1502496
2009-07-17	5.35	5.37	5.22	5.29	1273332
2009-07-20	5.33	5.56	5.22	5.51	2037868
2009-07-21	5.52	5.52	5.03	5.19	2623296
2009-07-22	5.14	5.42	5.09	5.19	1762032
2009-07-23	5.45	5.62	5.23	5.51	3011748
2009-07-24	5.45	5.69	5.45	5.67	1824228
2009-07-27	5.61	5.72	5.50	5.62	1523600
2009-07-28	5.55	5.81	5.55	5.69	1293092
2009-07-29	5.62	5.76	5.57	5.74	1952292
2009-07-30	5.80	5.88	5.65	5.75	1964808
2009-07-31	5.70	5.87	5.69	5.77	1805312
2009-08-03	5.79	5.88	5.73	5.82	1824572
2009-08-04	5.87	6.06	5.79	5.96	1304688
2009-08-05	6.04	6.15	5.90	6.09	1684772
2009-08-06	6.00	6.03	5.61	5.63	3818008
2009-08-07	5.74	5.89	5.62	5.80	2411332
2009-08-10	5.75	5.80	5.61	5.69	1098952
2009-08-11	5.65	5.74	5.54	5.64	1097080
2009-08-12	5.66	5.99	5.64	5.86	1844220
2009-08-13	5.86	5.92	5.68	5.78	1352072
2009-08-14	5.77	5.77	5.57	5.76	1385948
2009-08-17	5.64	5.69	5.55	5.60	1183844
2009-08-18	5.67	5.77	5.59	5.73	1161988
2009-08-19	5.63	5.74	5.61	5.64	1481744
2009-08-20	5.58	5.71	5.56	5.64	1044696
2009-08-21	5.72	5.80	5.62	5.79	1478492
2009-08-24	5.82	6.06	5.79	5.84	1754864
2009-08-25	5.90	6.65	5.90	6.62	5592784
2009-08-26	6.60	6.79	6.48	6.67	3108676
2009-08-27	6.67	6.70	6.39	6.46	1853148
2009-08-28	6.53	6.65	6.40	6.46	1335016
2009-08-31	6.38	6.41	6.29	6.31	1770460
2009-09-01	6.22	6.33	5.76	5.79	3518200
2009-09-02	5.71	5.82	5.61	5.77	2351668
2009-09-03	5.74	5.97	5.69	5.91	1490800
2009-09-04	5.92	6.20	5.90	6.14	1418232
2009-09-08	6.15	6.24	6.02	6.19	1630244
2009-09-09	6.21	6.48	6.16	6.41	1630064
2009-09-10	6.47	6.74	6.30	6.74	3972052
2009-09-11	6.73	6.84	6.60	6.64	1958168
2009-09-14	6.57	6.65	6.41	6.56	1889724
2009-09-15	6.57	6.90	6.54	6.81	1852908
2009-09-16	6.85	6.93	6.59	6.79	1881920
2009-09-17	6.85	6.87	6.60	6.67	1576056
2009-09-18	6.70	6.70	6.40	6.61	2208216
2009-09-21	6.51	6.80	6.51	6.75	2370988
2009-09-22	6.82	7.00	6.73	6.80	2560936
2009-09-23	6.85	6.87	6.58	6.67	1845952
2009-09-24	6.70	6.70	6.41	6.54	1985296
2009-09-25	6.68	6.88	6.59	6.75	2353356
2009-09-28	6.80	6.96	6.66	6.70	1930772
2009-09-29	6.71	6.92	6.70	6.87	1791036
2009-09-30	6.93	6.93	6.63	6.70	2225496
2009-10-01	6.69	6.69	6.36	6.37	1892020
2009-10-02	6.30	6.56	6.30	6.45	1546572
2009-10-05	6.50	6.72	6.39	6.60	1211104
2009-10-06	6.63	6.74	6.56	6.73	1910580
2009-10-07	6.71	6.81	6.59	6.61	1386528
2009-10-08	6.67	6.92	6.58	6.83	2029248
2009-10-09	6.80	6.95	6.63	6.94	1515704
2009-10-12	6.94	7.03	6.83	6.95	1655464
2009-10-13	6.90	7.00	6.77	6.94	1164780
2009-10-14	7.03	7.23	6.91	7.21	2150844
2009-10-15	7.12	7.20	6.92	6.98	1356996
2009-10-16	7.01	7.01	6.78	6.86	1174092
2009-10-19	6.94	7.00	6.88	6.97	1865732
2009-10-20	7.00	7.18	6.93	7.13	2522708
2009-10-21	7.06	7.25	6.76	6.90	4559376
2009-10-22	6.90	7.03	6.39	6.69	4448176
2009-10-23	6.69	6.84	6.64	6.75	2924376
2009-10-26	6.72	6.79	6.55	6.63	3373620
2009-10-27	6.64	6.83	6.56	6.72	2191460
2009-10-28	6.72	6.76	6.40	6.41	2704560
2009-10-29	6.48	6.62	6.39	6.46	2570892
2009-10-30	6.42	6.53	6.29	6.43	3108884
2009-11-02	6.45	6.53	6.23	6.41	3191536
2009-11-03	6.34	6.54	6.30	6.48	2762168
2009-11-04	6.51	6.58	6.30	6.36	2589940
2009-11-05	6.43	6.64	6.34	6.63	2158312
2009-11-06	6.60	6.92	6.57	6.87	1876688
2009-11-09	6.93	7.10	6.85	7.05	2466492
2009-11-10	7.04	7.19	7.02	7.13	2372912
2009-11-11	7.17	7.37	7.14	7.35	1968548
2009-11-12	7.32	7.39	7.08	7.10	1579300
2009-11-13	7.16	7.36	7.13	7.21	1617960
2009-11-16	7.30	7.49	7.27	7.37	1493236
2009-11-17	7.37	7.47	7.33	7.40	997768
2009-11-18	7.42	7.44	7.28	7.35	1929296
2009-11-19	7.28	7.30	7.10	7.26	1528008
2009-11-20	7.19	7.35	7.16	7.32	986268
2009-11-23	7.41	7.50	7.36	7.42	1300436
2009-11-24	7.40	7.44	7.27	7.33	1076628
2009-11-25	7.36	7.42	7.28	7.37	1032296
2009-11-27	7.15	7.46	7.13	7.36	701280
2009-11-30	7.40	7.50	7.29	7.48	2492988
2009-12-01	7.51	7.75	7.50	7.73	2249556
2009-12-02	7.53	7.63	7.37	7.55	3497732
2009-12-03	7.60	7.65	7.50	7.57	2457472
2009-12-04	7.69	8.05	7.68	8.01	2111960
2009-12-07	7.98	8.24	7.94	8.14	1952948
2009-12-08	8.12	8.26	7.94	8.18	2649048
2009-12-09	8.18	8.23	8.04	8.21	1099180
2009-12-10	8.18	8.25	8.10	8.11	2040404
2009-12-11	8.13	8.70	8.12	8.66	3536024
2009-12-14	8.65	8.74	8.54	8.65	2109604
2009-12-15	8.56	8.71	8.45	8.48	2508776
2009-12-16	8.59	8.69	8.50	8.64	1187052
2009-12-17	8.55	8.64	8.43	8.58	1366500
2009-12-18	8.65	8.65	8.35	8.51	3496140
2009-12-21	8.55	8.71	8.53	8.65	1176628
2009-12-22	8.65	8.98	8.65	8.96	2013404
2009-12-23	8.99	9.11	8.80	9.04	1154740
2009-12-24	9.03	9.12	8.92	9.02	418240
2009-12-28	8.98	8.98	8.70	8.77	1411584
2009-12-29	8.83	8.83	8.68	8.77	1042256
2009-12-30	8.69	8.86	8.65	8.78	850196
2009-12-31	8.76	8.84	8.64	8.64	1491696
2010-01-04	8.71	8.82	8.60	8.72	1802392
2010-01-05	8.69	9.24	8.69	9.20	3052576
2010-01-06	9.06	9.29	9.05	9.11	2993656
2010-01-07	9.14	9.42	9.04	9.07	2887032
2010-01-08	9.06	9.22	8.81	8.89	2457532
2010-01-11	8.96	8.99	8.71	8.83	2323684
2010-01-12	8.78	9.05	8.75	9.03	1866636
2010-01-13	9.08	9.40	8.99	9.34	1441776
2010-01-14	9.35	9.44	9.30	9.35	1028216
2010-01-15	9.18	9.20	8.91	9.02	2452748
2010-01-19	9.05	9.30	9.00	9.29	1736236
2010-01-20	9.19	9.30	9.02	9.25	2016932
2010-01-21	9.30	9.49	9.21	9.31	2465960
2010-01-22	9.31	9.39	8.98	9.01	1602132
2010-01-25	9.07	9.20	9.04	9.13	1302472
2010-01-26	9.08	9.15	8.86	8.87	1675812
2010-01-27	8.84	9.17	8.74	9.13	2150740
2010-01-28	8.89	9.00	8.15	8.15	7359776
2010-01-29	8.20	8.25	7.81	7.84	3382612
2010-02-01	7.84	8.00	7.81	7.99	1856740
2010-02-02	8.03	8.31	8.01	8.31	2855632
2010-02-03	8.29	8.39	8.17	8.32	3080368
2010-02-04	8.04	8.14	7.91	8.00	5684752
2010-02-05	7.98	8.09	7.88	8.04	3011780
2010-02-08	8.02	8.23	7.97	8.10	2164772
2010-02-09	8.23	8.43	8.19	8.34	2364232
2010-02-10	8.29	8.31	7.90	7.94	2656492
2010-02-11	7.95	8.16	7.90	8.08	3574884
2010-02-12	8.05	8.21	7.86	8.19	2326824
2010-02-16	8.29	8.56	8.25	8.50	1915632
2010-02-17	8.56	8.63	8.46	8.56	1791992
2010-02-18	8.58	8.90	8.56	8.89	2375600
2010-02-19	8.88	9.21	8.84	9.12	3352056
2010-02-22	9.13	9.30	8.87	8.88	2300628
2010-02-23	8.87	8.98	8.68	8.73	1634248
2010-02-24	8.73	8.83	8.68	8.74	1399460
2010-02-25	8.52	8.69	8.51	8.66	1677284
2010-02-26	8.68	8.78	8.61	8.75	1939496
2010-03-01	8.81	9.38	8.80	9.29	4231932
2010-03-02	9.36	9.43	9.05	9.07	2903608
2010-03-03	9.11	9.23	9.00	9.16	1382292
2010-03-04	9.14	9.21	8.93	9.06	1340148
2010-03-05	9.14	9.29	9.06	9.29	2717236
2010-03-08	9.25	9.39	8.99	9.03	2030528
2010-03-09	9.03	9.49	9.03	9.49	4521584
2010-03-10	9.48	10.10	9.48	10.03	5501812
2010-03-11	9.98	10.12	9.94	10.10	3520212
2010-03-12	10.06	10.16	9.95	10.14	2555276
2010-03-15	10.07	10.29	10.06	10.20	2671152
2010-03-16	10.19	10.23	10.04	10.08	2453608
2010-03-17	10.11	10.31	10.00	10.26	2256540
2010-03-18	10.29	10.35	10.10	10.10	1340996
2010-03-19	10.12	10.13	9.81	10.04	3152192
2010-03-22	9.95	10.36	9.88	10.32	1887520
2010-03-23	10.37	10.50	10.23	10.47	1567488
2010-03-24	10.38	10.50	10.19	10.27	1607540
2010-03-25	10.33	10.60	10.28	10.28	1910476
2010-03-26	10.34	10.65	10.28	10.33	1464916
2010-03-29	10.34	10.48	10.26	10.29	1010108
2010-03-30	10.30	10.40	10.19	10.28	1028288
2010-03-31	10.22	10.50	10.21	10.31	2074012
2010-04-01	10.40	10.47	10.18	10.22	1848264
2010-04-05	10.25	10.28	10.10	10.28	1346248
2010-04-06	10.19	10.39	10.19	10.25	1208516
2010-04-07	10.25	10.25	9.97	10.01	1949508
2010-04-08	10.00	10.69	10.00	10.45	3802308
2010-04-09	10.53	10.55	10.29	10.54	1143976
2010-04-12	10.60	10.93	10.59	10.86	2223092
2010-04-13	10.82	10.99	10.71	10.90	2920044
2010-04-14	10.96	11.10	10.91	11.04	2155780
2010-04-15	11.08	11.36	11.04	11.27	2247856
2010-04-16	11.28	11.32	10.59	10.77	3187816
2010-04-19	10.43	10.78	10.36	10.47	1975356
2010-04-20	10.54	10.62	10.26	10.51	1592100
2010-04-21	10.50	10.64	10.03	10.28	2924052
2010-04-22	10.20	10.64	10.10	10.50	2683492
2010-04-23	10.69	11.06	10.64	10.95	2799128
2010-04-26	11.05	11.25	10.95	11.22	2400900
2010-04-27	11.11	11.43	10.47	10.52	2938008
2010-04-28	10.61	10.68	10.36	10.56	3124196
2010-04-29	10.66	10.74	10.45	10.51	1863036
2010-04-30	10.55	10.68	10.35	10.35	2356412
2010-05-03	10.83	11.52	10.77	11.30	5806264
2010-05-04	11.24	11.24	10.47	10.63	3160628
2010-05-05	10.48	10.79	10.25	10.59	3172980
2010-05-06	10.53	10.65	9.26	9.91	4130400
2010-05-07	9.95	10.55	9.81	10.26	5515888
2010-05-10	10.75	10.89	10.56	10.86	2486844
2010-05-11	10.69	11.13	10.59	11.08	2014440
2010-05-12	11.10	11.53	11.10	11.51	2091868
2010-05-13	11.47	11.73	11.33	11.41	1554096
2010-05-14	11.33	11.38	11.07	11.21	1351308
2010-05-17	11.24	11.52	10.98	11.36	1879276
2010-05-18	11.54	11.65	11.33	11.38	3064376
2010-05-19	11.29	11.52	11.16	11.36	3524408
2010-05-20	10.91	11.18	10.58	10.59	3650924
2010-05-21	10.29	11.20	10.28	11.09	3469044
2010-05-24	11.09	11.25	11.01	11.09	2305964
2010-05-25	10.76	11.55	10.72	11.49	3420724
2010-05-26	11.58	12.02	11.40	11.68	4453372
2010-05-27	11.88	12.26	11.78	12.18	3274116
2010-05-28	12.18	12.18	11.66	11.68	3305296
2010-06-01	11.71	11.77	11.51	11.55	2706748
2010-06-02	11.74	12.48	11.74	12.48	3725296
2010-06-03	12.31	12.68	12.31	12.57	2481700
2010-06-04	12.17	12.41	12.03	12.06	2150952
2010-06-07	12.20	12.22	11.78	11.80	1407388
2010-06-08	11.88	12.02	11.57	11.89	1395828
2010-06-09	12.05	12.29	11.89	11.96	1835648
2010-06-10	12.05	12.29	11.94	12.25	2242324
2010-06-11	12.12	12.72	11.95	12.72	4061776
2010-06-14	12.93	13.15	12.76	12.82	2737592
2010-06-15	12.84	13.06	12.84	12.94	2405776
2010-06-16	12.88	13.30	12.62	13.20	3713004
2010-06-17	13.33	13.46	13.21	13.33	2637128
2010-06-18	13.32	13.53	13.08	13.15	2215604
2010-06-21	13.40	13.43	12.84	12.93	1554184
2010-06-22	12.97	13.02	12.40	12.41	2050492
2010-06-23	12.40	12.66	12.16	12.46	2415528
2010-06-24	12.34	12.48	12.10	12.12	1735228
2010-06-25	12.14	12.24	11.76	11.88	3321216
2010-06-28	11.90	12.35	11.90	12.08	1583620
2010-06-29	11.83	11.83	11.26	11.31	2298752
2010-06-30	11.37	11.73	11.23	11.24	2297464
2010-07-01	11.36	11.64	10.81	11.07	2432124
2010-07-02	11.17	11.19	10.50	10.81	1719180
2010-07-06	10.89	11.72	10.89	11.17	3149980
2010-07-07	11.23	11.78	11.04	11.76	2097216
2010-07-08	11.79	11.94	11.56	11.83	1605728
2010-07-09	11.83	11.97	11.76	11.91	964428
2010-07-12	11.84	11.91	11.46	11.73	1304732
2010-07-13	11.89	12.00	11.81	11.95	2056496
2010-07-14	11.92	12.34	11.92	12.21	1943168
2010-07-15	12.16	12.28	11.96	12.13	1923940
2010-07-16	12.11	12.16	11.95	11.97	2047540
2010-07-19	12.02	12.02	11.45	11.93	1846324
2010-07-20	11.88	12.24	11.77	12.23	2092004
2010-07-21	12.26	12.38	11.93	11.98	2031996
2010-07-22	12.20	12.33	12.02	12.32	2332396
2010-07-23	12.32	12.53	12.27	12.50	4671392
2010-07-26	12.60	12.99	12.56	12.97	2729128
2010-07-27	13.11	13.23	12.50	12.74	3222832
2010-07-28	12.69	13.04	12.69	12.87	1913044
2010-07-29	13.01	13.09	12.66	12.94	1406968
2010-07-30	12.74	13.00	12.67	12.90	1517156
2010-08-02	13.20	13.25	13.02	13.24	1630600
2010-08-03	13.12	13.19	12.75	12.84	1121844
2010-08-04	12.94	12.96	12.66	12.83	1640620
2010-08-05	12.75	13.17	12.70	13.11	2479272
2010-08-06	12.94	13.21	12.78	13.18	1761560
2010-08-09	13.22	13.67	13.18	13.52	3949344
2010-08-10	13.48	13.48	13.13	13.25	1575904
2010-08-11	12.88	13.06	12.42	12.44	1938528
2010-08-12	12.17	12.71	12.04	12.53	1579108
2010-08-13	12.46	12.85	12.33	12.78	1549248
2010-08-16	12.69	13.09	12.58	13.02	1415756
2010-08-17	13.17	13.47	13.16	13.30	1758664
2010-08-18	13.25	13.55	13.17	13.50	3057416
2010-08-19	13.44	13.55	12.84	12.86	2227092
2010-08-20	12.78	12.78	12.20	12.51	3047456
2010-08-23	12.57	12.79	12.07	12.07	1877300
2010-08-24	11.84	11.99	11.55	11.78	2091124
2010-08-25	11.64	11.64	11.25	11.39	4031080
2010-08-26	11.44	11.50	11.11	11.13	2465676
2010-08-27	11.23	11.28	11.02	11.20	3375216
2010-08-30	11.19	11.32	11.09	11.09	2589196
2010-08-31	11.09	11.17	10.97	11.06	3633452
2010-09-01	11.23	11.38	10.99	11.30	3625792
2010-09-02	11.27	11.72	11.16	11.62	2334652
2010-09-03	11.84	12.05	11.74	11.83	2102248
2010-09-07	11.75	11.75	11.47	11.50	2116280
2010-09-08	11.51	11.56	11.26	11.33	1636412
2010-09-09	11.53	11.67	11.33	11.58	2424960
2010-09-10	11.65	11.74	11.56	11.57	1513308
2010-09-13	11.75	11.95	11.71	11.81	1615820
2010-09-14	11.75	12.16	11.68	11.86	1730944
2010-09-15	11.84	12.26	11.83	12.11	1988364
2010-09-16	12.07	12.07	11.85	11.99	1180496
2010-09-17	12.05	12.11	11.67	11.74	1693488
2010-09-20	11.81	11.92	11.75	11.86	1424596
2010-09-21	11.89	12.43	11.88	12.33	2285112
2010-09-22	12.25	12.36	12.07	12.09	1115964
2010-09-23	12.02	12.16	11.72	11.78	1525112
2010-09-24	11.96	12.08	11.86	11.97	1137092
2010-09-27	12.09	12.75	12.03	12.49	2227764
2010-09-28	12.51	12.58	12.26	12.41	1256572
2010-09-29	12.38	12.82	12.31	12.73	2075004
2010-09-30	12.81	12.96	12.73	12.76	2580464
2010-10-01	12.93	12.96	12.37	12.45	1663268
2010-10-04	12.43	12.59	12.00	12.14	1512156
2010-10-05	12.26	12.29	11.95	12.22	2567004
2010-10-06	12.22	12.40	12.09	12.19	1044576
2010-10-07	12.28	12.35	11.22	11.63	7691800
2010-10-08	11.66	12.17	11.65	12.05	3212296
2010-10-11	12.04	12.11	11.75	11.76	1256408
2010-10-12	11.69	11.88	11.64	11.83	1433856
2010-10-13	11.91	11.94	11.80	11.89	1598200
2010-10-14	11.86	11.90	11.75	11.85	1549180
2010-10-15	12.01	12.02	11.69	11.79	1681088
2010-10-18	11.79	11.91	11.76	11.90	1102776
2010-10-19	11.73	11.89	11.53	11.62	1479508
2010-10-20	11.70	12.43	11.70	12.35	2051576
2010-10-21	12.54	12.61	12.04	12.32	2873016
2010-10-22	12.36	12.61	12.33	12.59	1654672
2010-10-25	12.64	12.85	12.56	12.71	1340508
2010-10-26	12.71	12.98	12.54	12.83	1245208
2010-10-27	12.78	13.10	12.63	13.07	1368940
2010-10-28	13.13	13.26	12.92	13.20	1390144
2010-10-29	13.15	13.25	13.02	13.20	912764
2010-11-01	13.20	13.22	13.01	13.11	1336728
2010-11-02	13.22	13.35	13.14	13.31	1143936
2010-11-03	13.33	13.57	13.22	13.51	1072788
2010-11-04	13.69	13.86	13.58	13.81	1851828
2010-11-05	13.80	14.12	13.80	13.97	1722432
2010-11-08	13.88	13.93	13.68	13.78	1248304
2010-11-09	13.78	13.84	13.34	13.39	1208808
2010-11-10	13.39	13.54	13.26	13.52	1199168
2010-11-11	13.50	13.75	13.31	13.43	1162168
2010-11-12	13.32	13.70	13.32	13.47	1358136
2010-11-15	13.59	13.62	13.38	13.51	832372
2010-11-16	13.41	13.59	13.32	13.54	1831052
2010-11-17	13.58	13.67	13.17	13.23	1340688
2010-11-18	13.27	13.63	13.27	13.54	1511984
2010-11-19	13.51	13.85	13.45	13.76	1362760
2010-11-22	13.73	13.90	13.64	13.86	1116220
2010-11-23	13.74	13.78	13.56	13.66	1037092
2010-11-24	13.69	14.00	13.59	14.00	1357432
2010-11-26	13.92	14.00	13.85	13.98	727056
2010-11-29	13.88	14.04	13.67	13.88	970572
2010-11-30	13.72	13.84	13.64	13.75	998436
2010-12-01	13.95	14.00	13.76	13.87	1273532
2010-12-02	13.83	13.89	13.68	13.83	823076
2010-12-03	14.00	14.00	13.87	13.97	1138992
2010-12-06	13.96	14.09	13.88	14.01	985988
2010-12-07	14.17	14.23	13.92	14.05	1087428
2010-12-08	14.07	14.07	13.81	14.01	800488
2010-12-09	14.11	14.16	13.98	14.09	1169968
2010-12-10	14.14	14.25	13.97	14.24	1432964
2010-12-13	14.28	14.36	14.06	14.12	1080560
2010-12-14	14.12	14.30	14.04	14.09	1176256
2010-12-15	14.12	14.26	14.00	14.15	1798188
2010-12-16	14.15	14.20	13.97	14.13	1432560
2010-12-17	14.12	14.42	14.01	14.37	3114980
2010-12-20	14.37	14.47	14.25	14.42	1626508
2010-12-21	14.48	14.79	14.41	14.77	1184052
2010-12-22	14.83	14.90	14.53	14.58	899568
2010-12-23	14.58	14.65	14.33	14.35	568860
2010-12-27	14.30	14.33	13.93	14.14	919800
2010-12-28	14.18	14.30	14.09	14.26	858004
2010-12-29	14.31	14.59	14.22	14.36	1160068
2010-12-30	14.35	14.47	14.34	14.37	638748
2010-12-31	14.37	14.48	14.17	14.17	751152
2011-01-03	14.38	14.57	14.34	14.47	923960
2011-01-04	14.58	14.59	14.13	14.35	941096
2011-01-05	14.29	14.96	14.28	14.78	2031964
2011-01-06	14.82	14.94	14.69	14.93	1522160
2011-01-07	15.00	15.78	14.95	15.68	2897272
2011-01-10	15.67	15.91	15.51	15.74	2208708
2011-01-11	15.78	15.79	15.37	15.55	1101068
2011-01-12	15.66	15.84	15.63	15.78	1136476
2011-01-13	15.78	16.00	15.71	15.92	770056
2011-01-14	15.84	16.09	15.74	16.03	851704
2011-01-18	15.99	16.00	15.56	15.74	1431516
2011-01-19	15.87	16.06	15.63	15.67	1392424
2011-01-20	15.64	15.73	15.14	15.31	1963392
2011-01-21	15.36	15.43	14.94	14.98	2075344
2011-01-24	14.97	15.29	14.88	15.19	2092596
2011-01-25	15.37	15.58	14.76	15.28	2937120
2011-01-26	15.32	15.35	14.89	15.27	2969676
2011-01-27	15.15	15.79	15.15	15.71	1765488
2011-01-28	15.68	15.69	14.87	14.93	1784156
2011-01-31	14.95	15.18	14.80	14.81	1425320
2011-02-01	14.97	15.64	14.97	15.56	2141168
2011-02-02	15.39	15.42	14.97	15.00	2049560
2011-02-03	15.08	15.16	14.78	14.91	2355604
2011-02-04	14.91	15.49	14.91	15.35	2311224
2011-02-07	15.41	15.67	15.30	15.33	989944
2011-02-08	15.28	15.65	15.28	15.49	983012
2011-02-09	15.29	15.60	15.27	15.59	1206736
2011-02-10	15.49	15.74	15.45	15.62	1436736
2011-02-11	15.50	16.09	15.42	15.98	1412080
2011-02-14	15.94	16.20	15.80	16.13	1502588
2011-02-15	16.01	16.12	16.00	16.12	1150308
2011-02-16	16.17	16.25	15.97	16.09	995820
2011-02-17	16.05	16.24	16.05	16.18	635184
2011-02-18	16.23	16.25	15.98	16.01	1238880
2011-02-22	15.69	15.69	14.88	15.00	3132832
2011-02-23	15.01	15.01	14.21	14.33	3493120
2011-02-24	14.37	14.65	14.07	14.54	2801420
2011-02-25	14.61	14.81	14.50	14.81	1234576
2011-02-28	14.99	15.04	14.63	14.86	1880548
2011-03-01	14.89	14.90	14.07	14.23	2019128
2011-03-02	14.25	14.44	14.04	14.13	1754524
2011-03-03	14.34	14.80	14.30	14.70	2019196
2011-03-04	14.76	14.76	14.44	14.64	1126440
2011-03-07	14.52	14.74	14.19	14.43	1559728
2011-03-08	14.47	15.29	14.43	15.18	2191180
2011-03-09	15.19	15.19	14.91	15.04	1436512
2011-03-10	14.92	15.24	14.65	15.09	2065860
2011-03-11	14.66	15.39	14.66	15.18	1666336
2011-03-14	14.99	15.12	14.74	14.94	1121728
2011-03-15	14.39	14.92	14.36	14.78	1367396
2011-03-16	14.65	14.97	14.46	14.54	2020776
2011-03-17	14.80	14.86	14.33	14.35	1323420
2011-03-18	14.55	15.22	14.54	15.01	2250820
2011-03-21	15.10	15.40	14.99	15.31	1211164
2011-03-22	15.34	15.45	14.97	15.02	1185388
2011-03-23	14.97	15.28	14.78	15.18	864848
2011-03-24	15.24	15.30	15.07	15.22	744396
2011-03-25	15.31	15.67	15.20	15.41	959120
2011-03-28	15.49	15.54	15.38	15.42	1053372
2011-03-29	15.43	15.72	15.39	15.69	1131312
2011-03-30	15.72	16.00	15.71	15.91	605436
2011-03-31	15.95	16.00	15.78	15.86	1012176
2011-04-01	16.00	16.02	15.63	15.68	1212684
2011-04-04	15.68	15.75	15.50	15.64	951928
2011-04-05	15.65	15.81	15.56	15.65	797684
2011-04-06	15.80	15.89	15.49	15.82	893624
2011-04-07	15.87	15.91	15.57	15.73	800152
2011-04-08	15.78	15.80	15.00	15.03	1711884
2011-04-11	15.05	15.16	14.88	15.00	1636796
2011-04-12	14.94	15.81	14.94	15.61	2988924
2011-04-13	15.68	15.68	15.08	15.21	1378892
2011-04-14	14.99	15.18	14.95	15.07	1302984
2011-04-15	15.02	15.19	14.91	15.10	871884
2011-04-18	15.10	15.19	14.75	15.09	1325180
2011-04-19	15.16	15.22	14.93	15.04	1069832
2011-04-20	15.25	15.38	15.11	15.21	890676
2011-04-21	15.13	15.45	14.86	15.15	745996
2011-04-25	15.11	15.36	14.95	15.24	982280
2011-04-26	15.25	15.65	15.15	15.58	1923932
2011-04-27	15.62	16.14	15.57	16.11	1655024
2011-04-28	16.08	16.17	15.85	16.11	1235332
2011-04-29	16.17	16.52	15.95	16.47	1678680
2011-05-02	16.63	16.68	16.26	16.35	882400
2011-05-03	16.37	16.64	16.18	16.59	1635460
2011-05-04	16.62	16.90	16.36	16.56	1285124
2011-05-05	16.50	17.25	16.48	17.03	1554712
2011-05-06	17.22	17.33	16.98	17.13	1710220
2011-05-09	17.09	17.25	16.88	17.08	1009388
2011-05-10	17.19	17.42	17.11	17.22	1539640
2011-05-11	17.21	17.43	17.03	17.33	1118852
2011-05-12	17.29	17.52	17.11	17.44	1362780
2011-05-13	17.40	17.50	17.16	17.27	958772
2011-05-16	17.21	17.37	17.04	17.07	1473828
2011-05-17	16.96	17.24	16.93	17.11	904148
2011-05-18	17.12	17.22	16.84	17.15	797108
2011-05-19	17.27	17.50	17.10	17.44	748528
2011-05-20	17.38	17.50	17.20	17.40	914100
2011-05-23	17.21	17.33	16.98	17.03	1442320
2011-05-24	17.12	17.17	16.84	17.02	1390800
2011-05-25	16.96	17.16	16.71	16.88	1060600
2011-05-26	16.81	16.91	16.67	16.83	764820
2011-05-27	16.92	17.01	16.73	16.86	663912
2011-05-31	17.04	17.09	16.80	16.89	1427984
2011-06-01	16.84	16.98	16.31	16.38	1511020
2011-06-02	16.44	16.54	16.31	16.42	781116
2011-06-03	16.15	16.41	15.94	15.99	1519940
2011-06-06	15.94	15.99	15.68	15.79	1238108
2011-06-07	15.87	16.14	15.67	15.93	1564788
2011-06-08	15.82	16.00	15.51	15.58	1250548
2011-06-09	15.58	15.61	15.37	15.41	818768
2011-06-10	15.41	15.58	15.33	15.39	1184716
2011-06-13	15.49	15.90	15.43	15.65	968156
2011-06-14	15.79	16.48	15.77	16.19	2418376
2011-06-15	16.00	16.16	15.75	16.01	1401308
2011-06-16	15.99	16.30	15.88	16.07	900664
2011-06-17	16.26	16.62	16.12	16.34	1568584
2011-06-20	16.33	16.95	16.32	16.73	1108332
2011-06-21	16.79	17.06	16.73	16.97	1362456
2011-06-22	16.92	17.04	16.70	16.72	944208
2011-06-23	16.72	17.23	16.72	17.15	1274304
2011-06-24	17.12	17.12	16.60	16.75	2021692
2011-06-27	16.83	17.14	16.74	16.97	1475120
2011-06-28	16.91	17.25	16.90	17.16	1222312
2011-06-29	17.16	17.24	16.84	17.08	1694880
2011-06-30	17.10	17.41	17.10	17.12	956296
2011-07-01	17.17	17.34	17.14	17.28	1398968
2011-07-05	17.26	17.30	16.99	17.18	1201820
2011-07-06	17.28	17.65	17.25	17.42	2180504
2011-07-07	17.50	17.55	17.22	17.28	2563668
2011-07-08	17.14	17.45	17.12	17.40	1082976
2011-07-11	17.19	17.27	16.89	16.95	858956
2011-07-12	16.87	16.94	16.52	16.77	1402572
2011-07-13	16.96	17.24	16.83	16.89	1822752
2011-07-14	17.00	17.28	16.73	16.80	1472880
2011-07-15	16.89	16.94	16.65	16.78	1019480
2011-07-18	16.62	16.64	16.03	16.31	1576144
2011-07-19	16.34	16.71	16.30	16.71	1558760
2011-07-20	16.76	16.78	16.40	16.43	1737432
2011-07-21	16.54	16.80	16.30	16.49	1470992
2011-07-22	16.41	16.46	16.00	16.09	1284964
2011-07-25	15.94	15.95	15.41	15.73	3418544
2011-07-26	15.69	15.88	15.61	15.66	2156144
2011-07-27	15.56	15.78	15.27	15.49	2346508
2011-07-28	15.49	15.65	15.14	15.18	1415064
2011-07-29	14.97	15.37	14.88	15.28	1502924
2011-08-01	15.62	15.87	14.96	15.02	3107180
2011-08-02	14.98	15.05	14.24	14.27	2438328
2011-08-03	14.33	14.68	13.99	14.64	2364656
2011-08-04	14.43	14.55	13.85	13.86	2849328
2011-08-05	14.08	14.19	13.22	13.77	2084920
2011-08-08	13.83	13.85	12.99	13.05	3102832
2011-08-09	13.34	14.05	12.95	14.04	3030444
2011-08-10	13.65	13.73	13.06	13.09	2751196
2011-08-11	13.10	13.93	13.06	13.70	1840096
2011-08-12	13.86	14.36	13.82	14.00	1528356
2011-08-15	14.12	14.48	14.12	14.37	1035832
2011-08-16	14.14	14.65	14.09	14.39	1792772
2011-08-17	14.42	14.60	14.08	14.33	1043740
2011-08-18	13.84	13.85	13.34	13.47	1646208
2011-08-19	13.19	13.84	13.19	13.33	1974188
2011-08-22	13.72	13.75	13.16	13.19	1730040
2011-08-23	13.27	13.74	13.18	13.67	1687448
2011-08-24	13.60	13.81	13.50	13.76	1540592
2011-08-25	13.86	14.03	13.35	13.39	1648260
2011-08-26	13.28	14.00	13.17	14.00	1758516
2011-08-29	14.15	14.67	14.15	14.66	1201264
2011-08-30	14.55	14.76	14.30	14.57	1057048
2011-08-31	14.69	14.85	14.35	14.43	995300
2011-09-01	14.41	14.57	13.92	13.95	1173816
2011-09-02	13.72	14.05	13.56	13.60	997184
2011-09-06	13.19	13.52	13.16	13.49	1156076
2011-09-07	13.73	14.16	13.70	14.08	1314044
2011-09-08	13.94	14.03	13.54	13.68	1089552
2011-09-09	13.49	14.08	13.27	13.49	1441756
2011-09-12	13.29	13.59	13.25	13.57	910504
2011-09-13	13.67	14.38	13.43	14.11	1816632
2011-09-14	14.23	15.14	14.23	14.89	2651344
2011-09-15	15.16	15.22	14.82	14.93	1192208
2011-09-16	14.97	15.14	14.90	14.97	1846888
2011-09-19	14.76	14.94	14.63	14.79	855476
2011-09-20	14.85	14.99	14.48	14.48	1308552
2011-09-21	14.50	14.61	13.84	13.85	1144752
2011-09-22	13.41	13.93	13.41	13.86	2700196
2011-09-23	13.90	14.61	13.90	14.60	1974836
2011-09-26	14.76	14.85	14.41	14.67	1476932
2011-09-27	14.96	14.99	14.54	14.67	1309416
2011-09-28	14.68	14.79	14.33	14.35	1601116
2011-09-29	14.59	14.68	14.14	14.50	1163684
2011-09-30	14.25	14.47	14.04	14.07	1638152
2011-10-03	13.92	14.14	12.82	12.83	3052328
2011-10-04	12.78	13.68	12.78	13.64	2706848
2011-10-05	13.61	14.02	13.37	13.94	1716812
2011-10-06	13.73	14.52	13.73	14.51	2057148
2011-10-07	14.60	14.95	14.30	14.38	2062132
2011-10-10	14.76	15.01	14.55	15.01	1626664
2011-10-11	14.94	15.49	14.84	15.44	1541160
2011-10-12	15.49	15.71	15.42	15.52	1558144
2011-10-13	15.49	16.19	15.39	16.06	1734096
2011-10-14	16.12	16.12	15.69	15.92	1535540
2011-10-17	15.75	16.06	15.64	15.81	1658432
2011-10-18	15.89	16.31	15.74	16.14	2085548
2011-10-19	16.14	16.14	15.73	15.81	1529308
2011-10-20	16.12	16.50	15.66	16.48	2197036
2011-10-21	16.55	16.59	16.08	16.49	3230316
2011-10-24	16.63	17.33	16.55	17.15	1805996
2011-10-25	16.87	16.88	16.18	16.48	1804328
2011-10-26	16.55	16.70	16.17	16.39	2063484
2011-10-27	17.05	17.21	16.47	16.94	1752220
2011-10-28	17.11	17.14	16.75	16.81	1200948
2011-10-31	16.54	16.90	16.42	16.63	1356508
2011-11-01	16.15	16.67	16.10	16.40	2214616
2011-11-02	16.63	16.74	16.26	16.35	1483136
2011-11-03	16.57	17.25	16.42	17.21	1890988
2011-11-04	17.10	17.41	16.98	17.20	1929096
2011-11-07	17.10	17.34	16.96	17.16	1263600
2011-11-08	17.31	17.32	16.83	17.29	1299056
2011-11-09	16.89	17.22	16.68	16.72	2230568
2011-11-10	16.95	17.07	16.25	16.39	2062372
2011-11-11	16.53	17.12	16.51	17.00	1282892
2011-11-14	17.06	17.39	16.71	16.75	1607252
2011-11-15	16.75	17.07	16.61	16.88	1441656
2011-11-16	16.66	16.81	16.51	16.53	1525036
2011-11-17	16.50	16.64	16.08	16.21	1675600
2011-11-18	16.23	16.45	16.15	16.26	1134628
2011-11-21	16.00	16.03	15.67	15.95	1205584
2011-11-22	15.96	16.01	15.64	15.67	777056
2011-11-23	15.53	15.62	15.20	15.25	1453252
2011-11-25	15.19	15.58	15.14	15.32	575060
2011-11-28	15.89	16.12	15.77	15.94	846852
2011-11-29	16.03	16.53	15.94	16.33	1377348
2011-11-30	16.41	17.37	16.41	17.36	2636972
2011-12-01	17.24	18.00	17.19	17.55	4710012
2011-12-02	17.49	17.65	17.21	17.42	1741700
2011-12-05	17.50	17.99	17.46	17.77	2025040
2011-12-06	17.68	18.01	17.63	17.72	2445796
2011-12-07	17.53	17.67	17.41	17.52	2428848
2011-12-08	17.41	17.41	16.78	16.98	2243540
2011-12-09	17.07	17.56	17.00	17.44	1478396
2011-12-12	17.26	17.67	17.21	17.55	1597292
2011-12-13	17.71	17.82	17.54	17.59	4233792
2011-12-14	17.51	18.04	17.36	18.00	2811460
2011-12-15	18.21	18.50	18.08	18.38	2683540
2011-12-16	18.42	19.10	18.42	19.04	4345120
2011-12-19	19.04	19.13	18.52	18.58	1663864
2011-12-20	18.81	19.13	18.68	19.05	2253132
2011-12-21	18.95	19.24	18.75	19.13	1161332
2011-12-22	19.18	19.25	18.91	19.09	1082720
2011-12-23	19.11	19.11	18.58	19.01	1752072
2011-12-27	18.99	19.28	18.75	18.90	1242484
2011-12-28	18.82	18.97	18.50	18.71	1070044
2011-12-29	18.68	19.01	18.68	18.99	785228
2011-12-30	18.99	19.04	18.73	18.77	1045252
2012-01-03	19.11	19.17	18.45	18.49	2173592
2012-01-04	18.47	18.68	18.17	18.61	1687916
2012-01-05	18.50	18.87	18.40	18.81	1483048
2012-01-06	18.75	18.86	18.44	18.47	1942768
2012-01-09	18.59	18.88	18.40	18.69	1643808
2012-01-10	18.47	18.69	18.31	18.48	1746388
2012-01-11	18.31	18.50	18.11	18.21	2443856
2012-01-12	18.30	18.33	17.76	18.04	2230480
2012-01-13	17.95	18.17	17.73	18.13	1800052
2012-01-17	18.31	18.43	18.05	18.09	1016212
2012-01-18	18.12	18.50	17.88	18.35	1113580
2012-01-19	18.36	18.68	18.25	18.51	1578944
2012-01-20	18.42	18.66	18.32	18.38	1004700
2012-01-23	18.40	18.64	18.18	18.43	1347020
2012-01-24	18.38	18.69	18.27	18.57	1202444
2012-01-25	18.69	19.29	18.67	18.86	1986916
2012-01-26	18.12	18.66	17.80	18.18	3015496
2012-01-27	18.18	18.75	18.00	18.64	1625524
2012-01-30	18.45	18.84	18.45	18.64	1359404
2012-01-31	18.70	19.09	18.33	19.03	2099276
2012-02-01	19.12	19.47	19.01	19.42	1704252
2012-02-02	19.32	19.66	19.22	19.36	1512744
2012-02-03	19.62	19.88	19.54	19.59	1559808
2012-02-06	19.46	19.52	19.08	19.36	1407160
2012-02-07	19.36	19.49	19.20	19.21	1377748
2012-02-08	19.09	19.24	18.78	18.93	1458748
2012-02-09	19.07	19.07	18.62	19.01	1351608
2012-02-10	18.76	18.98	18.51	18.63	1110416
2012-02-13	18.84	18.94	18.67	18.94	913344
2012-02-14	18.89	19.08	18.76	19.00	1460296
2012-02-15	19.06	19.17	18.55	18.69	2191584
2012-02-16	18.91	19.32	18.60	19.27	1939152
2012-02-17	19.39	19.66	19.03	19.10	1840008
2012-02-21	19.05	19.13	17.95	18.12	3622680
2012-02-22	18.01	18.23	17.45	17.52	4261628
2012-02-23	17.52	17.61	17.13	17.31	2714436
2012-02-24	17.25	17.47	16.84	16.97	2365440
2012-02-27	16.94	17.39	16.87	17.30	2109860
2012-02-28	17.32	17.48	17.14	17.38	2112464
2012-02-29	17.41	17.56	17.09	17.14	2480368
2012-03-01	17.22	17.68	17.12	17.38	1931900
2012-03-02	17.39	17.69	17.18	17.28	2258780
2012-03-05	17.16	17.22	17.00	17.13	1717696
2012-03-06	17.03	17.25	16.84	17.09	1801632
2012-03-07	17.07	17.18	16.93	17.10	1544644
2012-03-08	17.13	17.25	17.00	17.17	2642024
2012-03-09	17.15	17.50	17.09	17.37	1370860
2012-03-12	17.34	17.37	17.10	17.19	1340312
2012-03-13	17.25	17.51	17.14	17.51	1778960
2012-03-14	17.48	17.57	17.18	17.31	1910628
2012-03-15	17.40	18.15	17.28	17.99	3040516
2012-03-16	17.94	18.09	17.38	17.45	3769588
2012-03-19	17.45	17.77	17.26	17.58	1676992
2012-03-20	17.54	17.72	17.31	17.65	1650048
2012-03-21	17.64	17.74	17.50	17.58	1228376
2012-03-22	17.53	17.65	17.25	17.30	2059236
2012-03-23	17.36	17.40	17.21	17.35	1426892
2012-03-26	17.47	18.00	17.47	18.00	1653846
2012-03-27	17.97	18.16	17.71	17.75	1190124
2012-03-28	17.82	18.24	17.68	18.04	2133628
2012-03-29	17.88	18.17	17.69	18.12	1250686
2012-03-30	18.17	18.17	17.78	17.91	1146428
2012-04-02	17.88	17.95	17.68	17.82	1587510
2012-04-03	17.82	18.29	17.82	18.05	1444564
2012-04-04	17.83	18.28	17.77	18.17	1771592
2012-04-05	18.11	18.31	17.98	18.04	1202662
2012-04-09	17.66	17.89	17.55	17.63	1531676
2012-04-10	17.64	17.72	17.12	17.13	2212504
2012-04-11	17.29	17.34	17.14	17.23	1368368
2012-04-12	17.32	17.82	17.32	17.64	1265890
2012-04-13	17.53	17.59	17.37	17.38	1059898
2012-04-16	17.42	17.71	17.35	17.45	1302148
2012-04-17	17.54	17.73	17.48	17.62	1724322
2012-04-18	17.56	17.77	17.46	17.49	1397674
2012-04-19	17.68	17.97	17.20	17.35	1953474
2012-04-20	17.55	17.73	17.20	17.26	1895734
2012-04-23	16.98	17.02	16.70	16.91	1751398
2012-04-24	16.91	17.16	16.91	16.98	1286734
2012-04-25	17.19	17.43	16.97	17.15	1218376
2012-04-26	17.11	17.26	16.94	17.00	1199102
2012-04-27	17.01	17.07	16.87	17.00	2031230
2012-04-30	17.02	17.08	16.80	16.90	2273898
2012-05-01	16.88	16.96	16.73	16.81	2709218
2012-05-02	16.76	16.87	16.33	16.51	3011808
2012-05-03	16.51	16.76	16.48	16.62	3073728
2012-05-04	16.62	16.76	16.50	16.57	2169926
2012-05-07	16.55	16.87	16.52	16.77	2101610
2012-05-08	16.71	17.12	16.69	17.05	2609312
2012-05-09	16.90	17.06	16.73	16.96	1614434
2012-05-10	17.03	17.21	16.92	17.00	1284192
2012-05-11	16.84	17.11	16.84	17.08	1004474
2012-05-14	16.89	17.06	16.89	16.97	1052276
2012-05-15	17.03	17.08	16.78	16.81	981170
2012-05-16	16.85	17.23	16.78	16.86	1230584
2012-05-17	16.83	16.85	16.05	16.10	1508186
2012-05-18	16.07	16.39	15.96	16.17	2745606
2012-05-21	16.17	16.46	16.11	16.38	1361434
2012-05-22	16.41	16.51	16.15	16.23	1003578
2012-05-23	16.10	16.16	15.65	16.12	1625236
2012-05-24	16.21	16.96	16.20	16.92	1953758
2012-05-25	16.92	17.16	16.84	16.98	1156586
2012-05-29	17.06	17.20	16.96	17.07	1466514
2012-05-30	16.96	17.08	16.73	16.81	1373188
2012-05-31	16.90	17.28	16.79	17.15	2013966
2012-06-01	16.87	17.09	16.83	16.91	1491606
2012-06-04	16.99	17.01	16.08	16.18	1725610
2012-06-05	16.22	16.42	16.10	16.32	1300914
2012-06-06	16.44	16.75	16.34	16.74	1215096
2012-06-07	16.92	17.08	16.72	16.90	1903624
2012-06-08	17.15	17.50	17.02	17.37	1806324
2012-06-11	17.50	17.83	17.23	17.29	2258024
2012-06-12	17.33	17.63	17.21	17.36	1366352
2012-06-13	17.40	17.73	17.27	17.50	1441376
2012-06-14	17.76	17.80	17.46	17.61	2098844
2012-06-15	17.67	17.68	17.27	17.29	2016058
2012-06-18	17.18	17.69	17.12	17.63	1875982
2012-06-19	17.72	17.95	17.52	17.88	1361332
2012-06-20	17.91	18.17	17.70	18.05	1635110
2012-06-21	18.13	18.25	17.96	17.99	2377328
2012-06-22	18.18	18.21	18.05	18.07	6314532
2012-06-25	17.93	18.01	17.49	17.64	1256918
2012-06-26	17.64	17.93	17.59	17.86	1297824
2012-06-27	17.96	18.20	17.79	18.12	1525390
2012-06-28	18.00	18.11	17.67	18.00	1388156
2012-06-29	18.24	18.24	17.83	17.95	1690652
2012-07-02	18.06	18.27	17.92	18.22	1593378
2012-07-03	18.25	18.39	18.02	18.38	1259958
2012-07-05	18.40	18.82	18.31	18.81	2832872
2012-07-06	18.64	19.23	18.64	18.98	2238180
2012-07-09	18.83	18.83	17.85	18.07	3523242
2012-07-10	18.02	18.19	17.60	17.85	2187204
2012-07-11	17.93	18.37	17.85	18.30	3017098
2012-07-12	18.14	18.44	17.96	18.23	1811958
2012-07-13	18.31	18.58	18.31	18.48	1419774
2012-07-16	18.50	18.82	18.39	18.63	1122970
2012-07-17	18.75	18.79	18.37	18.62	1109168
2012-07-18	18.62	19.02	18.58	18.68	1881122
2012-07-19	18.76	18.92	18.25	18.25	2449972
2012-07-20	18.20	18.25	17.88	17.91	1930050
2012-07-23	17.72	17.87	17.39	17.78	1728636
2012-07-24	17.83	17.85	17.11	17.35	1638892
2012-07-25	17.45	17.53	17.11	17.23	2059922
2012-07-26	17.51	17.65	17.00	17.31	1569750
2012-07-27	17.29	17.67	17.03	17.54	1138372
2012-07-30	17.49	17.77	17.28	17.47	1926668
2012-07-31	17.48	17.56	17.37	17.43	1600360
2012-08-01	17.53	17.58	16.96	16.99	1608964
2012-08-02	16.85	17.17	16.77	16.89	1589016
2012-08-03	17.04	17.31	17.02	17.22	1046752
2012-08-06	17.25	17.51	17.25	17.43	1505042
2012-08-07	17.46	17.56	17.32	17.42	2568774
2012-08-08	17.32	17.54	17.20	17.29	2738730
2012-08-09	17.21	17.33	17.11	17.16	1667624
2012-08-10	17.16	17.38	16.91	17.09	1069854
2012-08-13	17.02	17.16	16.86	17.05	1048102
2012-08-14	17.12	17.21	16.93	16.99	955728
2012-08-15	17.00	17.16	16.95	17.06	1151240
2012-08-16	17.08	17.15	16.92	17.10	891334
2012-08-17	17.05	17.11	16.91	17.09	1004078
2012-08-20	17.10	17.52	17.05	17.39	1155022
2012-08-21	17.39	17.79	17.36	17.41	1184624
2012-08-22	17.37	17.40	17.10	17.24	899728
2012-08-23	17.19	17.30	16.95	17.02	1016686
2012-08-24	16.95	17.17	16.90	17.04	597492
2012-08-27	17.20	17.26	16.91	16.96	1014386
2012-08-28	16.90	16.97	16.69	16.79	1200490
2012-08-29	16.77	16.85	16.55	16.75	882032
2012-08-30	16.72	16.87	16.61	16.78	563462
2012-08-31	16.89	17.02	16.73	16.78	611252
2012-09-04	16.72	16.81	16.35	16.75	1154318
2012-09-05	16.68	17.13	16.66	16.92	1495758
2012-09-06	16.94	17.36	16.92	17.18	1064778
2012-09-07	17.27	17.44	17.12	17.40	875476
2012-09-10	17.43	17.74	17.33	17.41	1123360
2012-09-11	17.33	17.45	17.17	17.23	1071626
2012-09-12	17.22	17.42	17.22	17.36	877540
2012-09-13	17.34	17.53	17.17	17.44	769164
2012-09-14	17.44	17.44	17.00	17.29	1897402
2012-09-17	17.25	17.32	17.08	17.21	1129624
2012-09-18	17.15	17.24	16.89	17.04	1266028
2012-09-19	17.16	17.39	17.10	17.26	1344870
2012-09-20	17.14	17.26	17.00	17.06	871948
2012-09-21	17.18	17.23	16.79	16.86	1369448
2012-09-24	16.77	16.96	16.39	16.82	1702658
2012-09-25	16.86	17.05	16.67	16.84	2041260
2012-09-26	16.98	17.95	16.97	17.87	2362554
2012-09-27	17.94	17.97	17.71	17.77	1217316
2012-09-28	17.66	17.75	17.52	17.53	1431158
2012-10-01	17.47	17.66	17.29	17.59	1748226
2012-10-02	17.62	17.86	17.60	17.84	946806
2012-10-03	17.98	18.42	17.77	18.21	1383876
2012-10-04	18.21	18.27	17.99	18.15	941880
2012-10-05	18.24	18.58	18.17	18.26	671920
2012-10-08	18.24	18.57	18.15	18.48	1593478
2012-10-09	18.39	18.40	18.00	18.22	1123754
2012-10-10	18.25	18.39	17.93	18.29	1133848
2012-10-11	18.31	18.39	18.14	18.28	881214
2012-10-12	18.33	18.51	18.22	18.41	647484
2012-10-15	18.51	18.59	18.30	18.55	643462
2012-10-16	18.63	18.74	18.46	18.73	1140084
2012-10-17	18.74	18.89	18.45	18.89	1112438
2012-10-18	18.90	19.21	18.90	19.09	1351096
2012-10-19	19.05	19.09	18.79	18.89	1194056
2012-10-22	18.82	19.20	18.80	19.04	1262308
2012-10-23	19.00	19.19	18.76	19.11	1259900
2012-10-24	19.22	19.30	19.07	19.18	1391968
2012-10-25	19.15	19.22	18.84	19.09	1402766
2012-10-26	19.06	19.17	18.63	19.15	2113540
2012-10-31	19.03	19.20	18.63	19.12	1516024
2012-11-01	19.13	19.50	18.83	19.50	2068608
2012-11-02	19.56	19.69	19.41	19.52	1334160
2012-11-05	19.59	20.07	19.55	20.07	2141488
2012-11-06	20.10	20.75	19.89	20.73	2213772
2012-11-07	20.59	20.59	20.05	20.23	1910172
2012-11-08	20.25	20.72	20.11	20.58	2022656
2012-11-09	20.48	20.73	20.18	20.35	1566440
2012-11-12	20.45	20.75	20.30	20.67	1435734
2012-11-13	20.59	21.24	20.50	20.66	1856330
2012-11-14	20.71	20.96	20.21	20.26	1863672
2012-11-15	20.25	20.75	20.04	20.44	1922318
2012-11-16	20.38	20.39	19.78	20.36	1987832
2012-11-19	20.45	20.77	20.45	20.77	1756576
2012-11-20	20.72	20.95	20.55	20.91	1661988
2012-11-21	20.90	20.93	20.70	20.91	818656
2012-11-23	21.00	21.27	20.84	21.25	636762
2012-11-26	21.25	21.36	20.72	21.24	1164030
2012-11-27	21.16	21.38	21.10	21.14	1012118
2012-11-28	21.14	21.29	20.90	21.28	1643562
2012-11-29	21.39	21.40	21.12	21.31	959544
2012-11-30	21.31	21.54	21.13	21.38	3954886
2012-12-03	21.44	21.49	21.11	21.25	1196392
2012-12-04	21.31	21.50	21.03	21.30	1263108
2012-12-05	21.33	21.46	21.17	21.24	1409030
2012-12-06	21.23	21.42	21.14	21.26	1186096
2012-12-07	21.38	21.45	21.08	21.25	1363998
2012-12-10	21.22	21.40	21.06	21.28	1109308
2012-12-11	21.38	21.84	21.23	21.72	1160378
2012-12-12	21.70	21.92	21.52	21.56	828630
2012-12-13	21.53	21.94	21.53	21.67	761126
2012-12-14	21.61	21.81	21.35	21.58	1152764
2012-12-17	21.70	22.12	21.68	21.99	1264482
2012-12-18	22.02	22.21	21.92	22.19	1748134
2012-12-19	22.16	22.57	22.16	22.40	1552312
2012-12-20	22.44	22.52	22.18	22.46	1097100
2012-12-21	22.31	22.33	22.05	22.21	2235234
2012-12-24	22.17	22.25	21.97	22.08	380660
2012-12-26	22.06	22.17	21.67	21.74	1166626
2012-12-27	21.73	21.87	21.46	21.63	884278
2012-12-28	21.59	21.63	21.32	21.37	1179830
2012-12-31	21.42	21.64	21.32	21.55	1383104
2013-01-02	22.02	22.11	21.80	21.97	2173262
2013-01-03	22.02	22.41	21.66	22.38	2603404
2013-01-04	22.38	22.75	22.34	22.69	1214928
2013-01-07	22.68	23.45	22.68	23.18	2080540
2013-01-08	23.15	23.56	22.96	23.00	1751770
2013-01-09	23.08	23.25	23.03	23.16	1069184
2013-01-10	23.26	23.37	22.97	22.99	1035106
2013-01-11	23.09	23.43	23.00	23.42	1422844
2013-01-14	23.43	23.47	23.09	23.22	1009074
2013-01-15	23.23	23.49	22.91	23.35	860720
2013-01-16	23.36	23.57	23.20	23.49	1060196
2013-01-17	23.62	23.69	23.40	23.52	1293698
2013-01-18	23.48	23.52	23.18	23.32	1258902
2013-01-22	23.39	23.71	23.20	23.59	1733624
2013-01-23	23.71	23.71	23.22	23.33	1288628
2013-01-24	23.38	23.92	22.86	23.20	1729688
2013-01-25	23.19	23.45	22.73	23.31	1888470
2013-01-28	23.39	23.76	23.27	23.54	1687424
2013-01-29	23.35	23.50	22.98	23.18	1312962
2013-01-30	23.18	23.29	22.94	23.03	862772
2013-01-31	23.07	23.25	22.91	23.07	970710
2013-02-01	23.16	23.56	23.14	23.29	1484726
2013-02-04	23.06	23.34	22.89	23.26	1285344
2013-02-05	23.33	23.72	23.26	23.43	952406
2013-02-06	23.29	23.79	23.29	23.71	969858
2013-02-07	23.60	24.01	23.56	23.90	1174638
2013-02-08	24.00	24.44	23.94	24.34	1013314
2013-02-11	24.41	24.60	24.12	24.40	1124948
2013-02-12	24.41	24.56	24.27	24.43	1280160
2013-02-13	24.44	24.76	24.39	24.76	1146758
2013-02-14	24.67	24.68	24.15	24.36	1205950
2013-02-15	24.47	24.89	24.44	24.49	1269776
2013-02-19	24.46	25.16	24.32	25.15	1416126
2013-02-20	25.11	25.34	24.58	24.63	1035072
2013-02-21	24.81	24.98	24.57	24.82	1193394
2013-02-22	24.97	25.41	24.90	25.40	1261080
2013-02-25	25.48	25.76	24.76	24.78	1452050
2013-02-26	24.93	25.10	24.55	25.00	1853386
2013-02-27	24.92	25.89	24.92	25.72	1560802
2013-02-28	25.75	25.98	25.65	25.78	1862334
2013-03-01	25.68	26.36	25.66	26.20	1695208
2013-03-04	26.26	27.31	26.05	27.27	2497334
2013-03-05	27.40	28.12	27.30	27.93	2585600
2013-03-06	28.09	28.27	27.64	27.84	1924438
2013-03-07	27.90	28.03	27.67	28.02	1024744
2013-03-08	28.30	28.78	28.22	28.75	1817474
2013-03-11	28.56	28.73	28.39	28.56	1197840
2013-03-12	28.49	28.71	28.37	28.52	1227992
2013-03-13	28.72	29.94	28.72	29.73	2302204
2013-03-14	29.76	29.88	29.50	29.78	1690542
2013-03-15	29.77	29.88	29.42	29.62	1886192
2013-03-18	29.42	30.40	29.06	30.29	1182484
2013-03-19	30.43	30.82	30.03	30.46	1299062
2013-03-20	30.68	31.53	30.47	31.50	1905676
2013-03-21	31.36	31.64	30.73	30.93	1223926
2013-03-22	31.07	31.50	30.97	31.43	1042946
2013-03-25	31.59	31.81	31.02	31.16	1385146
2013-03-26	31.30	31.74	31.16	31.40	1466220
2013-03-27	31.19	31.75	31.02	31.65	735450
2013-03-28	31.82	32.28	31.82	31.98	1245920
2013-04-01	31.88	32.25	31.67	31.80	1364848
2013-04-02	31.49	31.56	29.42	29.63	3937438
2013-04-03	29.74	30.15	28.63	28.91	2821904
2013-04-04	28.83	29.96	28.76	29.94	1438300
2013-04-05	29.23	29.71	28.36	29.69	1144604
2013-04-08	29.77	30.13	29.47	30.11	1329954
2013-04-09	30.37	30.42	29.45	29.53	1221900
2013-04-10	29.53	29.98	29.46	29.85	1566688
2013-04-11	29.82	30.21	29.56	29.69	1288974
2013-04-12	29.55	29.98	29.32	29.57	1191166
2013-04-15	29.53	29.86	28.18	28.32	2264136
2013-04-16	29.13	30.68	28.92	30.56	3660580
2013-04-17	30.41	30.43	29.50	29.92	2121534
2013-04-18	29.91	29.97	29.24	29.36	1485246
2013-04-19	29.41	30.40	29.07	30.18	1615862
2013-04-22	30.18	30.23	29.32	29.79	1394556
2013-04-23	29.85	30.85	29.63	30.57	1729012
2013-04-24	30.53	30.63	30.02	30.44	1374290
2013-04-25	30.65	31.07	30.06	30.12	1468602
2013-04-26	30.21	30.62	29.93	30.33	1351934
2013-04-29	30.34	30.78	30.34	30.58	1131864
2013-04-30	30.61	30.89	30.29	30.82	1239604
2013-05-01	30.82	30.99	29.68	29.87	1651824
2013-05-02	30.05	30.43	29.79	30.35	970440
2013-05-03	30.67	31.43	30.57	31.37	1596672
2013-05-06	31.50	33.24	31.38	33.08	3254524
2013-05-07	33.24	33.83	33.15	33.74	2261150
2013-05-08	33.74	34.00	33.39	33.67	1825748
2013-05-09	33.72	33.90	32.86	32.92	1206676
2013-05-10	33.08	33.47	32.95	33.08	1238114
2013-05-13	32.61	33.33	32.55	32.96	1721464
2013-05-14	32.92	33.19	32.26	32.74	1816066
2013-05-15	32.59	33.97	32.58	32.96	2182296
2013-05-16	32.96	33.15	31.82	31.98	1819728
2013-05-17	32.08	32.78	32.07	32.61	1920344
2013-05-20	32.61	32.91	29.62	29.87	6261664
2013-05-21	29.63	29.85	27.97	29.27	5835514
2013-05-22	29.30	29.88	28.59	28.78	2385632
2013-05-23	28.45	29.69	28.36	29.58	2783000
2013-05-24	29.13	29.35	28.61	29.32	1224790
2013-05-28	29.64	29.71	28.00	28.10	2817546
2013-05-29	27.94	28.31	27.58	27.98	2218306
2013-05-30	27.96	28.43	27.95	28.12	1259898
2013-05-31	28.03	29.14	27.88	28.41	1934102
2013-06-03	28.48	28.84	27.82	28.21	2705990
2013-06-04	28.29	28.92	28.01	28.26	1512888
2013-06-05	28.14	28.26	27.35	27.48	1430682
2013-06-06	27.43	27.87	26.73	27.40	1634834
2013-06-07	27.70	28.81	27.52	28.71	1729672
2013-06-10	28.70	29.12	28.04	28.13	1200930
2013-06-11	27.67	28.37	27.24	28.14	1768428
2013-06-12	28.38	28.70	28.02	28.20	1209934
2013-06-13	28.20	28.65	27.95	28.47	996638
2013-06-14	28.47	28.86	27.87	28.01	993394
2013-06-17	28.23	28.36	27.36	27.67	990480
2013-06-18	27.74	28.25	27.42	28.14	935098
2013-06-19	28.05	28.16	27.41	27.42	1350966
2013-06-20	27.17	27.17	26.58	26.78	1329560
2013-06-21	26.96	26.96	25.48	26.08	2769540
2013-06-24	25.52	25.75	25.15	25.48	1729404
2013-06-25	25.68	25.86	25.43	25.60	1804078
2013-06-26	25.87	25.87	25.20	25.21	1550760
2013-06-27	25.44	26.07	25.26	26.05	2372704
2013-06-28	26.03	26.45	25.73	26.00	13315446
2013-07-01	26.10	26.93	26.04	26.43	1919302
2013-07-02	26.45	26.54	25.92	25.98	1999490
2013-07-03	25.65	26.15	25.58	25.91	1151922
2013-07-05	26.25	26.29	25.86	26.14	612276
2013-07-08	26.20	26.40	25.95	25.98	1879680
2013-07-09	26.30	28.53	26.30	27.97	3975224
2013-07-10	27.82	28.97	27.58	28.77	3132076
2013-07-11	29.29	29.84	28.75	29.78	3050640
2013-07-12	29.99	31.09	29.92	30.54	3164340
2013-07-15	30.56	30.79	30.25	30.54	1502970
2013-07-16	30.65	30.95	29.97	30.08	1609106
2013-07-17	30.10	30.98	30.05	30.86	1951688
2013-07-18	30.88	31.48	30.73	30.94	1944472
2013-07-19	30.50	31.02	30.39	30.63	1276572
2013-07-22	30.75	31.11	30.49	31.08	1238828
2013-07-23	31.34	31.39	30.53	31.00	1303822
2013-07-24	31.20	31.48	30.56	30.58	1393622
2013-07-25	30.60	30.93	29.34	30.19	2118990
2013-07-26	29.97	31.39	29.81	31.29	1374380
2013-07-29	31.11	31.24	29.73	29.78	2285762
2013-07-30	29.97	30.34	29.53	30.14	1393074
2013-07-31	30.40	30.95	30.15	30.59	1390532
2013-08-01	30.76	31.63	30.72	31.21	1563350
2013-08-02	31.04	31.60	30.28	31.56	1528586
2013-08-05	31.36	31.73	30.81	31.02	1844434
2013-08-06	31.02	31.14	29.98	30.39	1890286
2013-08-07	30.35	30.68	29.83	30.54	1174226
2013-08-08	30.97	31.17	30.75	30.96	1969530
2013-08-09	30.81	30.96	30.03	30.10	1513076
2013-08-12	30.00	30.76	29.87	30.31	2186430
2013-08-13	30.46	30.47	28.26	29.34	6106614
2013-08-14	29.24	29.61	28.54	29.28	2737806
2013-08-15	28.98	29.32	28.42	28.96	2129570
2013-08-16	28.94	29.51	28.94	29.25	1033612
2013-08-19	29.34	29.34	28.66	28.70	881028
2013-08-20	28.83	29.47	28.74	29.22	1258800
2013-08-21	29.21	29.52	29.03	29.33	808950
2013-08-22	29.45	30.14	29.44	30.13	834730
2013-08-23	30.18	30.53	29.97	30.50	1416090
2013-08-26	30.51	30.51	30.08	30.16	1293746
2013-08-27	29.68	29.68	28.19	28.49	1886518
2013-08-28	28.45	28.64	28.10	28.42	1303172
2013-08-29	28.43	29.18	28.28	28.87	1447128
2013-08-30	28.93	29.09	28.24	28.31	1393260
2013-09-03	28.84	29.15	28.04	28.25	1811938
2013-09-04	28.31	29.05	28.19	28.99	1257752
2013-09-05	29.06	29.64	28.96	28.98	1095816
2013-09-06	29.00	29.17	28.41	28.69	788336
2013-09-09	28.86	29.33	28.74	29.27	1096536
2013-09-10	29.74	30.74	29.71	30.71	1997234
2013-09-11	30.55	30.62	30.14	30.39	736894
2013-09-12	30.29	30.57	29.61	29.65	1120616
2013-09-13	29.82	30.27	29.63	30.17	891154
2013-09-16	30.63	30.88	30.32	30.81	1010478
2013-09-17	30.90	31.21	30.75	31.19	707656
2013-09-18	31.08	31.34	30.85	31.31	726650
2013-09-19	31.39	31.52	31.09	31.29	866716
2013-09-20	31.36	31.68	31.05	31.06	1397596
2013-09-23	31.17	31.53	30.87	31.40	982094
2013-09-24	31.43	32.37	31.43	31.87	1063348
2013-09-25	31.95	32.05	31.45	31.72	823340
2013-09-26	31.76	32.25	31.71	32.11	1031378
2013-09-27	31.76	32.00	31.39	31.80	965694
2013-09-30	31.29	31.51	31.02	31.31	1458774
2013-10-01	31.43	32.85	31.22	32.63	2363364
2013-10-02	32.61	32.71	32.13	32.45	841414
2013-10-03	32.43	32.53	31.76	32.40	995342
2013-10-04	32.30	32.64	32.15	32.39	758312
2013-10-07	32.17	32.66	31.75	32.31	1366774
2013-10-08	31.75	31.83	30.54	30.67	2265040
2013-10-09	30.72	31.03	30.13	30.72	1546962
2013-10-10	31.29	31.38	31.04	31.20	1178256
2013-10-11	31.41	31.45	30.84	31.25	1689384
2013-10-14	31.06	31.82	30.96	31.77	1319128
2013-10-15	31.79	31.96	31.31	31.35	1348904
2013-10-16	31.83	32.45	31.78	32.16	1749860
2013-10-17	32.19	32.83	32.08	32.73	1271744
2013-10-18	33.00	33.11	32.66	32.77	839548
2013-10-21	32.95	33.12	32.69	32.93	822814
2013-10-22	33.23	33.77	33.03	33.28	757314
2013-10-23	33.20	33.65	32.76	33.52	1523116
2013-10-24	34.50	35.14	34.15	34.84	1465202
2013-10-25	34.80	35.28	34.55	35.08	1060374
2013-10-28	34.96	35.38	34.69	35.06	1046862
2013-10-29	35.28	35.72	34.67	35.28	1454112
2013-10-30	35.35	35.47	34.31	34.87	1006892
2013-10-31	34.87	35.58	34.62	35.33	1171724
2013-11-01	35.57	36.17	35.28	36.10	1027104
2013-11-04	36.23	36.88	36.23	36.39	1175202
2013-11-05	36.11	36.46	35.74	36.21	985554
2013-11-06	36.55	36.68	35.77	36.02	1304292
2013-11-07	36.24	36.43	35.25	35.31	1234636
2013-11-08	35.76	36.67	35.74	36.37	1254616
2013-11-11	36.56	36.85	36.37	36.68	759922
2013-11-12	36.66	37.90	36.66	37.41	1536646
2013-11-13	37.35	37.44	36.90	37.37	934110
2013-11-14	37.60	38.36	37.60	38.04	1410868
2013-11-15	38.02	38.28	37.57	37.80	908266
2013-11-18	37.94	38.40	37.86	37.91	1127066
2013-11-19	38.34	38.73	37.63	37.85	1303202
2013-11-20	37.93	38.17	37.58	37.79	994248
2013-11-21	37.90	38.22	37.66	38.00	1536084
2013-11-22	38.11	38.71	38.02	38.58	809742
2013-11-25	38.80	39.10	38.66	39.00	974276
2013-11-26	39.00	39.02	38.03	38.49	1064204
2013-11-27	38.68	39.27	38.68	39.10	1038366
2013-11-29	39.09	39.19	38.73	38.87	570504
2013-12-02	38.89	39.19	38.40	38.47	983064
2013-12-03	38.48	38.48	37.44	37.93	1484100
2013-12-04	37.50	37.75	36.62	37.29	1356254
2013-12-05	37.28	37.50	36.49	37.21	1604546
2013-12-06	36.42	36.87	35.68	36.76	2282254
2013-12-09	36.94	37.49	36.80	37.35	2147350
2013-12-10	37.29	37.67	36.91	37.02	2232324
2013-12-11	37.14	37.22	36.67	36.74	1749212
2013-12-12	36.50	36.55	36.05	36.16	1814726
2013-12-13	36.31	36.49	35.89	36.12	1392546
2013-12-16	36.49	36.59	35.80	36.13	1202958
2013-12-17	36.22	36.28	35.22	35.34	1313578
2013-12-18	35.49	35.56	34.81	35.36	3635360
2013-12-19	35.56	35.79	35.15	35.29	1555348
2013-12-20	35.51	37.15	35.25	36.75	5832374
2013-12-23	36.76	36.96	35.75	36.17	1926376
2013-12-24	36.15	36.67	36.12	36.57	506040
2013-12-26	36.67	36.75	36.37	36.41	1002666
2013-12-27	36.55	36.61	35.63	36.01	972664
2013-12-30	36.01	36.22	35.80	36.02	686638
2013-12-31	36.23	36.78	36.14	36.69	1160986
2014-01-02	36.67	36.96	36.28	36.59	900234
2014-01-03	37.15	37.46	36.93	37.26	1615220
2014-01-06	37.63	37.80	36.93	37.02	1437232
2014-01-07	37.20	37.41	36.73	37.00	1223636
2014-01-08	36.93	37.94	36.89	37.90	1672628
2014-01-09	38.26	40.10	38.26	38.70	2613614
2014-01-10	38.57	39.75	38.50	39.54	1499486
2014-01-13	39.73	39.85	38.37	38.73	1524496
2014-01-14	38.89	39.74	38.74	39.69	1403368
2014-01-15	39.69	39.83	39.01	39.37	1523550
2014-01-16	39.28	39.83	39.14	39.59	802204
2014-01-17	39.65	39.83	39.18	39.26	1021366
2014-01-21	39.89	40.59	39.65	40.03	2652026
2014-01-22	40.07	40.97	40.03	40.94	2289038
2014-01-23	41.00	41.00	39.53	40.68	2202566
2014-01-24	40.50	41.04	39.64	39.83	2207342
2014-01-27	39.82	40.02	38.22	39.40	1733234
2014-01-28	39.30	40.41	39.30	39.77	1393616
2014-01-29	39.29	39.82	38.21	38.37	1200452
2014-01-30	38.86	39.29	38.44	38.94	756532
2014-01-31	39.27	40.00	39.05	39.54	1762696
2014-02-03	39.30	39.49	37.33	37.35	2608304
2014-02-04	37.18	37.96	36.31	37.81	2251658
2014-02-05	37.57	37.91	37.23	37.55	1373492
2014-02-06	37.59	38.77	37.59	38.17	1637896
2014-02-07	38.29	38.96	38.27	38.91	1639122
2014-02-10	38.96	39.00	37.83	38.36	1459134
2014-02-11	38.58	38.94	37.71	38.76	1683208
2014-02-12	38.76	39.19	38.38	39.12	1463840
2014-02-13	38.47	40.25	38.47	39.73	2090030
2014-02-14	39.80	41.00	39.60	40.75	1917692
2014-02-18	40.56	40.95	39.44	39.49	1722782
2014-02-19	39.30	39.67	39.12	39.17	1010784
2014-02-20	39.26	40.12	39.19	40.09	1185668
2014-02-21	40.08	41.03	40.07	40.77	1608230
2014-02-24	40.84	42.06	40.84	41.75	1422132
2014-02-25	42.94	43.27	42.15	42.55	1790932
2014-02-26	42.79	43.26	42.04	42.94	1370594
2014-02-27	42.90	43.64	42.78	43.37	297878
2014-02-28	42.99	43.72	42.92	43.32	1278538
2014-03-03	42.69	43.34	42.15	43.06	1076806
2014-03-04	43.55	44.80	43.53	44.56	1634000
2014-03-05	44.56	44.99	44.52	44.74	1106918
2014-03-06	44.86	45.87	44.85	45.47	1396660
2014-03-07	45.61	45.74	44.26	44.70	1614420
2014-03-10	44.52	45.42	44.27	44.46	828944
2014-03-11	44.68	45.08	44.10	44.41	1066182
2014-03-12	44.28	44.66	43.94	44.42	883638
2014-03-13	44.45	44.62	43.20	43.71	1496512
2014-03-14	44.03	45.99	43.88	45.75	1938928
2014-03-17	46.14	46.55	45.29	45.95	1590368
2014-03-18	45.93	46.89	45.93	46.28	1400716
2014-03-19	46.21	46.98	46.04	46.19	1421336
2014-03-20	46.10	46.32	45.52	46.21	1118846
2014-03-21	46.60	46.83	45.36	45.38	1910756
2014-03-24	45.66	46.14	44.80	45.66	1387068
2014-03-25	45.96	46.91	45.88	46.42	1598734
2014-03-26	46.82	46.95	45.83	46.01	1636088
2014-03-27	45.76	46.16	45.04	45.79	1158008
2014-03-28	45.75	46.72	45.26	45.37	1417666
2014-03-31	45.58	46.81	45.41	46.66	1275670
2014-04-01	46.37	47.06	45.76	47.05	1990464
2014-04-02	47.00	47.99	46.81	47.44	1842666
2014-04-03	47.30	47.75	46.78	47.41	1621268
2014-04-04	47.53	47.73	45.85	46.17	1818736
2014-04-07	45.98	46.65	44.48	44.91	2769230
2014-04-08	45.19	45.57	43.91	45.41	2598638
2014-04-09	45.84	47.89	45.50	47.52	2522066
2014-04-10	47.43	47.54	45.72	45.84	2620546
2014-04-11	45.50	46.52	44.71	45.26	1597164
2014-04-14	45.78	46.02	44.11	44.68	1311250
2014-04-15	44.88	45.49	43.92	44.93	1244208
2014-04-16	44.99	46.25	44.99	46.16	1395984
2014-04-17	46.16	46.71	45.49	46.47	1184510
2014-04-21	46.47	46.47	45.69	46.31	1117150
2014-04-22	46.54	47.34	46.47	46.90	1127648
2014-04-23	47.47	48.39	47.38	47.98	2069702
2014-04-24	48.05	48.11	46.94	47.38	2439958
2014-04-25	47.53	47.83	46.44	46.72	1657536
2014-04-28	47.20	47.30	45.86	46.69	1535852
2014-04-29	46.89	47.10	46.26	46.97	1406808
2014-04-30	47.18	47.42	46.59	47.04	1317112
2014-05-01	47.22	48.27	47.10	47.99	1639740
2014-05-02	48.01	48.18	47.55	47.80	1040956
2014-05-05	47.72	48.03	47.10	47.59	1101146
2014-05-06	47.74	47.90	46.90	47.35	1462586
2014-05-07	47.49	47.59	46.62	47.04	1353654
2014-05-08	47.00	47.99	46.77	47.35	1545532
2014-05-09	47.26	47.46	46.74	47.33	940072
2014-05-12	48.05	49.03	48.05	48.95	1560560
2014-05-13	48.83	49.24	48.70	48.91	1355918
2014-05-14	48.95	49.05	48.17	48.51	998658
2014-05-15	48.27	48.27	47.01	47.83	1368300
2014-05-16	47.70	48.00	47.31	47.81	867392
2014-05-19	47.75	48.88	47.52	48.51	928096
2014-05-20	48.59	48.78	47.42	47.91	1358346
2014-05-21	47.81	48.41	47.67	47.94	860006
2014-05-22	48.08	48.75	48.08	48.43	741656
2014-05-23	48.45	49.35	48.38	49.03	893224
2014-05-27	49.83	49.90	49.07	49.11	1438578
2014-05-28	49.12	49.88	48.66	49.71	1471750
2014-05-29	49.75	50.05	49.13	49.71	890898
2014-05-30	49.13	49.64	48.96	49.23	1540362
2014-06-02	49.36	50.43	49.05	50.04	1227684
2014-06-03	50.05	50.49	49.75	49.95	1636640
2014-06-04	49.87	49.99	49.46	49.62	1900934
2014-06-05	49.95	50.36	49.28	49.45	1708050
2014-06-06	49.68	49.96	49.38	49.96	1617304
2014-06-09	50.00	50.04	49.32	49.51	1534880
2014-06-10	49.48	49.67	48.87	49.37	1119356
2014-06-11	48.85	48.92	48.25	48.42	1688080
2014-06-12	47.85	47.90	46.13	46.49	3068400
2014-06-13	46.53	47.83	46.53	47.57	1778352
2014-06-16	47.15	47.47	46.43	46.71	1756012
2014-06-17	46.80	47.71	46.77	47.47	1246890
2014-06-18	47.62	47.70	47.09	47.58	1153196
2014-06-19	47.69	47.96	46.92	47.44	1220354
2014-06-20	47.70	47.85	47.36	47.51	1366058
2014-06-23	47.45	47.73	46.32	46.91	1390258
2014-06-24	46.73	47.57	46.64	46.80	1631820
2014-06-25	46.77	47.67	46.45	47.65	1306198
2014-06-26	47.64	47.64	47.13	47.27	1239786
2014-06-27	47.21	47.71	46.90	47.69	2326394
2014-06-30	47.70	48.08	47.31	47.53	1718208
2014-07-01	47.63	48.91	47.63	48.79	1718328
2014-07-02	48.22	48.22	47.25	47.91	1709292
2014-07-03	48.01	48.72	47.96	48.40	675286
2014-07-07	48.43	48.71	47.21	47.33	1416990
2014-07-08	46.62	48.56	46.06	48.40	2644400
2014-07-09	49.00	49.45	48.02	48.43	2292050
2014-07-10	48.15	49.09	46.89	49.01	1597069
2014-07-11	49.13	49.78	49.01	49.34	1260535
2014-07-14	49.80	49.99	49.34	49.75	841822
2014-07-15	49.75	49.92	48.99	49.78	1318145
2014-07-16	50.03	50.14	49.31	49.44	1041378
2014-07-17	49.27	49.72	48.10	48.16	1222661
2014-07-18	48.15	49.10	48.15	48.73	901499
2014-07-21	48.61	48.61	48.14	48.35	964138
2014-07-22	48.78	48.93	48.35	48.87	977486
2014-07-23	49.19	49.91	48.96	49.69	1644556
2014-07-24	49.70	49.91	44.53	45.03	4455498
2014-07-25	45.81	46.88	45.17	45.77	3344059
2014-07-28	46.32	46.32	45.38	45.68	1889442
2014-07-29	45.98	46.79	45.68	46.18	2819429
2014-07-30	46.04	46.63	44.44	44.90	2556414
2014-07-31	44.50	44.77	43.88	43.97	1870897
2014-08-01	43.66	44.55	43.40	44.45	1667546
2014-08-04	44.46	44.82	43.35	43.50	1402008
2014-08-05	43.48	43.97	42.60	42.72	2185264
2014-08-06	42.70	43.26	42.12	42.94	1372206
2014-08-07	42.96	43.34	42.34	42.76	1482060
2014-08-08	42.71	43.27	41.84	43.21	1315221
2014-08-11	43.56	44.20	43.28	43.88	1023865
2014-08-12	43.88	44.19	43.44	43.67	955840
2014-08-13	43.80	44.91	43.59	44.67	1025686
2014-08-14	44.84	45.27	44.39	45.20	1338002
2014-08-15	45.44	45.67	44.97	45.46	1184071
2014-08-18	45.84	47.08	45.77	47.01	1480167
2014-08-19	47.18	47.19	46.36	46.80	931336
2014-08-20	46.82	47.36	46.74	47.14	1042199
2014-08-21	47.23	47.29	46.00	46.03	1214832
2014-08-22	46.15	46.74	45.87	46.49	1015612
2014-08-25	46.99	47.09	46.20	46.89	756603
2014-08-26	46.96	47.12	46.23	46.28	774363
2014-08-27	46.41	46.66	46.02	46.50	575602
2014-08-28	46.21	46.94	46.03	46.53	695947
2014-08-29	46.72	46.79	46.12	46.34	577833
2014-09-02	46.34	48.25	46.32	48.24	1610342
2014-09-03	48.05	48.05	47.11	47.54	1023147
2014-09-04	47.68	48.21	47.49	47.63	1015989
2014-09-05	47.02	47.22	46.33	47.14	905724
2014-09-08	47.27	47.55	47.06	47.33	888441
2014-09-09	47.08	47.59	46.54	46.60	825106
2014-09-10	46.81	47.70	46.41	47.49	811604
2014-09-11	47.55	47.85	46.97	47.36	769376
2014-09-12	47.43	47.64	47.01	47.27	987409
2014-09-15	47.28	47.31	46.21	46.26	894623
2014-09-16	46.22	47.08	45.70	46.75	1335504
2014-09-17	46.80	47.15	45.87	46.16	833921
2014-09-18	46.36	46.88	46.16	46.84	642501
2014-09-19	46.86	46.99	46.18	46.22	1466445
2014-09-22	46.25	46.31	45.18	45.21	1031741
2014-09-23	44.84	45.16	44.08	44.10	1188073
2014-09-24	44.14	45.05	43.92	44.84	872761
2014-09-25	44.57	44.73	43.71	43.72	947386
2014-09-26	43.82	44.54	43.60	44.42	970405
2014-09-29	43.79	44.32	43.55	43.85	1066950
2014-09-30	43.83	44.08	43.19	43.54	1353380
2014-10-01	43.14	43.17	42.21	42.74	1695557
2014-10-02	42.88	43.54	42.08	42.92	997093
2014-10-03	43.51	44.34	43.32	44.15	975744
2014-10-06	44.48	44.60	43.47	43.49	671925
2014-10-07	43.15	43.65	42.64	42.80	1554403
2014-10-08	42.80	43.05	41.01	42.86	2582831
2014-10-09	43.25	43.95	42.53	42.68	2433931
2014-10-10	42.57	43.41	42.25	42.46	1956545
2014-10-13	42.36	43.14	41.52	41.58	2459787
2014-10-14	42.02	43.23	41.83	42.69	2024255
2014-10-15	41.78	43.13	40.69	41.99	3095862
2014-10-16	41.49	43.99	41.03	43.80	2136083
2014-10-17	44.51	45.04	44.28	44.70	1553277
2014-10-20	44.70	46.23	44.53	46.22	1941346
2014-10-21	46.89	48.13	46.89	47.38	1845913
2014-10-22	47.64	47.84	46.69	46.77	1727729
2014-10-23	48.27	50.41	48.12	49.95	3616528
2014-10-24	49.21	50.26	48.95	50.20	1909836
2014-10-27	50.31	51.92	50.10	51.82	2342288
2014-10-28	52.06	53.08	51.60	52.79	2152818
2014-10-29	52.73	53.04	51.72	52.91	1559253
2014-10-30	51.96	52.62	51.59	52.14	1598709
2014-10-31	53.20	53.80	52.82	53.23	1501014
2014-11-03	53.22	54.48	53.11	54.43	1825419
2014-11-04	54.74	55.92	54.68	55.39	1492070
2014-11-05	55.97	55.99	53.86	53.97	1883046
2014-11-06	54.65	55.75	54.44	55.40	1218982
2014-11-07	55.40	55.96	54.90	55.14	1175301
2014-11-10	55.05	56.40	54.71	56.32	1028354
2014-11-11	56.50	56.82	55.80	56.14	770907
2014-11-12	55.87	56.24	55.24	56.17	879574
2014-11-13	56.34	56.94	56.25	56.75	299549
2014-11-14	56.01	56.25	55.30	55.34	1243992
2014-11-17	55.22	55.73	54.67	54.86	1529411
2014-11-18	54.91	56.16	54.89	55.86	1186745
2014-11-19	55.50	55.75	54.58	54.80	1669903
2014-11-20	54.35	54.91	53.69	54.24	1321862
2014-11-21	54.61	54.71	53.31	54.50	1253298
2014-11-24	54.93	55.58	54.80	55.33	1015129
2014-11-25	55.10	56.14	55.02	55.91	1055565
2014-11-26	56.00	56.44	55.85	56.20	740032
2014-11-28	58.11	59.97	58.02	59.03	1212282
2014-12-01	58.53	58.54	55.33	55.41	2674637
2014-12-02	55.18	56.21	54.67	55.25	2064190
2014-12-03	55.38	56.83	55.28	56.76	1564233
2014-12-04	58.03	58.76	56.48	56.74	2197237
2014-12-05	57.21	57.94	57.10	57.26	1235029
2014-12-08	57.39	58.25	57.18	57.44	1174864
2014-12-09	56.12	56.50	55.06	56.40	1525671
2014-12-10	56.97	57.45	55.15	55.19	1486324
2014-12-11	55.80	56.14	55.32	55.97	1683775
2014-12-12	56.63	56.98	55.50	55.81	1610207
2014-12-15	56.27	58.00	55.81	57.65	1965916
2014-12-16	57.72	57.94	55.66	55.68	2091854
2014-12-17	55.73	56.55	54.54	56.03	1635668
2014-12-18	56.25	56.62	55.42	56.34	1125278
2014-12-19	56.19	56.63	55.53	56.16	1831788
2014-12-22	56.56	57.75	56.56	56.73	772327
2014-12-23	57.23	57.35	56.42	56.75	764640
2014-12-24	57.24	58.84	57.24	58.72	629899
2014-12-26	58.75	59.48	58.56	59.02	706328
2014-12-29	58.83	59.95	58.56	59.73	839636
2014-12-30	59.74	60.51	59.47	59.77	833743
2014-12-31	60.26	60.94	59.76	59.76	906681
2015-01-02	60.54	60.86	59.47	60.33	1200574
2015-01-05	60.81	60.87	59.19	59.47	1288849
2015-01-06	59.78	60.29	57.71	58.77	1511723
2015-01-07	59.06	60.00	58.81	59.67	1039867
2015-01-08	60.00	61.46	59.69	60.70	1697773
2015-01-09	60.65	60.79	59.71	59.73	987153
2015-01-12	60.67	61.13	59.73	60.61	1100270
2015-01-13	61.53	62.99	60.58	61.41	1688448
2015-01-14	60.63	62.00	60.19	61.54	1557435
2015-01-15	61.69	62.10	60.60	61.47	1619752
2015-01-16	61.09	62.42	60.56	62.35	1618608
2015-01-20	63.40	64.81	63.11	64.60	1527525
2015-01-21	64.40	65.20	63.77	64.98	2314840
2015-01-22	66.90	68.00	64.55	67.94	2834453
2015-01-23	68.10	69.90	67.70	68.65	1884269
2015-01-26	68.77	70.51	68.65	70.44	2396614
2015-01-27	69.37	70.78	68.94	69.70	1536765
2015-01-28	70.50	70.55	68.42	68.70	1220732
2015-01-29	68.80	71.40	68.42	71.07	1966727
2015-01-30	70.37	70.87	67.26	67.87	2236831
2015-02-02	67.70	68.00	65.43	67.32	2284696
2015-02-03	66.00	66.39	64.09	65.18	2928584
2015-02-04	65.96	67.20	65.84	66.70	1824106
2015-02-05	66.80	66.94	65.02	66.82	1354289
2015-02-06	66.57	66.94	65.67	65.92	1570034
2015-02-09	65.15	65.15	62.53	63.51	2120481
2015-02-10	64.19	65.49	63.68	65.37	1965195
2015-02-11	65.90	66.43	64.39	64.51	1561025
2015-02-12	63.57	63.59	61.72	62.75	2823166
2015-02-13	62.16	62.60	61.35	62.56	1697687
2015-02-17	62.61	63.35	62.11	62.23	1200769
2015-02-18	63.12	63.88	62.06	63.83	1565027
2015-02-19	65.18	65.18	62.77	62.94	2091087
2015-02-20	62.76	64.15	62.40	64.14	1049660
2015-02-23	65.01	65.04	63.53	64.14	1247877
2015-02-24	63.54	64.52	62.40	64.43	1301818
2015-02-25	64.24	64.68	63.34	63.44	1216354
2015-02-26	64.12	64.20	63.01	63.98	1225439
2015-02-27	64.48	64.60	63.59	63.65	1944442
2015-03-02	64.40	65.53	64.32	65.44	1850556
2015-03-03	65.00	66.20	64.81	66.16	1628958
2015-03-04	65.68	66.01	64.85	65.77	1313781
2015-03-05	65.75	65.97	64.51	64.64	1118453
2015-03-06	64.33	64.64	63.57	63.73	949164
2015-03-09	63.72	64.49	63.57	63.98	1004355
2015-03-10	63.98	64.56	63.40	64.17	1226588
2015-03-11	64.01	65.32	63.60	65.08	1109284
2015-03-12	65.06	67.28	65.02	67.11	1339628
2015-03-13	67.25	67.86	66.24	66.66	932350
2015-03-16	67.51	67.99	67.16	67.57	1027728
2015-03-17	67.51	69.00	67.51	68.80	1474433
2015-03-18	68.92	69.42	67.48	67.97	1267576
2015-03-19	68.46	68.93	67.68	68.35	835242
2015-03-20	68.63	68.75	67.63	68.68	1790781
2015-03-23	68.68	69.00	67.49	67.49	1173519
2015-03-24	67.20	67.22	66.28	66.98	1127414
2015-03-25	66.89	66.99	64.36	64.60	1346379
2015-03-26	63.92	64.82	62.77	64.61	1622266
2015-03-27	64.93	65.95	64.82	65.59	852434
2015-03-30	66.21	66.64	65.65	66.20	761207
2015-03-31	66.13	66.48	65.28	66.18	928999
2015-04-01	65.33	65.59	63.53	64.00	1068932
2015-04-02	64.02	64.81	62.99	63.07	1220354
2015-04-06	61.95	63.00	61.54	62.40	1728367
2015-04-07	62.13	63.33	62.13	62.76	990887
2015-04-08	63.01	64.98	62.92	64.81	1219016
2015-04-09	64.96	65.58	63.67	64.15	1244736
2015-04-10	64.18	64.77	63.87	63.94	804515
2015-04-13	63.76	65.02	63.15	63.33	1233184
2015-04-14	63.20	63.53	62.19	62.53	1175454
2015-04-15	63.20	63.70	62.01	62.02	1332112
2015-04-16	62.02	63.56	61.64	63.50	1599743
2015-04-17	62.90	63.71	62.85	62.97	1419722
2015-04-20	63.37	63.59	62.51	63.40	1116989
2015-04-21	63.75	65.00	63.60	64.93	991222
2015-04-22	64.94	65.00	63.66	64.31	1280617
2015-04-23	63.65	66.86	63.30	66.34	1998832
2015-04-24	66.94	68.66	66.94	68.30	1530949
2015-04-27	68.22	68.68	67.15	67.40	1179838
2015-04-28	67.00	67.19	65.58	66.47	816466
2015-04-29	66.15	66.52	63.97	65.34	1193002
2015-04-30	64.91	65.65	63.84	64.06	1147705
2015-05-01	64.48	65.86	64.19	65.30	795796
2015-05-04	65.55	66.12	64.42	64.53	1118029
2015-05-05	63.40	63.82	62.90	62.97	999752
2015-05-06	62.50	63.74	62.15	63.24	1155699
2015-05-07	63.27	65.55	63.27	64.96	1049698
2015-05-08	65.86	66.79	65.73	66.27	1088069
2015-05-11	65.96	66.83	65.68	66.33	969648
2015-05-12	65.89	66.01	65.14	65.18	767434
2015-05-13	65.72	66.21	64.57	64.71	684442
2015-05-14	65.24	66.17	64.78	66.13	974798
2015-05-15	66.36	66.96	66.09	66.50	938372
2015-05-18	66.39	68.00	66.11	67.58	1247066
2015-05-19	67.87	68.27	66.65	66.99	1386810
2015-05-20	66.74	66.97	63.41	63.96	2179727
2015-05-21	64.09	64.83	63.50	64.69	1277812
2015-05-22	64.89	65.24	64.00	64.40	850664
2015-05-26	64.44	64.83	62.19	62.37	1295526
2015-05-27	62.72	63.48	62.57	63.40	1224456
2015-05-28	63.49	64.05	63.12	63.74	1044007
2015-05-29	63.70	64.85	63.38	64.64	1489519
2015-06-01	65.01	66.30	64.50	66.09	1808808
2015-06-02	65.10	66.31	64.79	65.72	941181
2015-06-03	65.95	66.34	65.36	65.86	794705
2015-06-04	65.81	66.66	65.03	65.51	966397
2015-06-05	65.48	65.98	64.86	65.66	946092
2015-06-08	65.02	65.69	62.31	62.53	1519826
2015-06-09	61.88	61.88	58.15	60.65	3734604
2015-06-10	60.15	61.69	59.86	60.76	1568867
2015-06-11	60.89	62.12	60.76	61.82	1426673
2015-06-12	61.71	63.77	61.61	63.50	1568317
2015-06-15	62.86	63.24	62.08	62.66	1128872
2015-06-16	62.68	63.34	61.89	62.28	780398
2015-06-17	62.15	62.67	61.65	62.03	1232937
2015-06-18	62.61	64.37	62.61	63.99	1461375
2015-06-19	64.31	65.42	63.91	64.65	4167399
2015-06-22	65.62	66.26	65.12	66.22	1732199
2015-06-23	67.07	67.48	66.43	66.52	1560351
2015-06-24	66.58	67.24	66.02	66.20	1153463
2015-06-25	66.67	67.15	65.42	65.43	1273487
2015-06-26	65.80	65.90	64.50	64.75	1871959
2015-06-29	64.29	65.60	63.80	63.86	1066647
2015-06-30	64.55	65.48	64.20	64.43	1332409
2015-07-01	65.55	65.64	62.59	64.30	1956896
2015-07-02	64.66	65.31	63.82	65.01	1109120
2015-07-06	64.61	66.39	64.54	66.16	1331933
2015-07-07	66.25	67.63	65.70	67.44	1464937
2015-07-08	67.04	67.09	65.50	66.12	1324643
2015-07-09	67.07	67.22	66.44	66.54	922687
2015-07-10	68.01	70.69	67.80	70.55	2292331
2015-07-13	71.51	72.65	71.51	72.25	1438242
2015-07-14	71.96	73.70	71.46	73.62	1782526
2015-07-15	73.49	74.54	72.13	73.72	1741466
2015-07-16	73.99	75.47	73.88	74.69	1555777
2015-07-17	74.99	75.35	74.32	74.77	1111501
2015-07-20	75.04	75.25	73.70	74.14	1355704
2015-07-21	74.22	75.03	73.97	74.95	1155715
2015-07-22	74.46	75.88	74.46	75.83	1630654
2015-07-23	76.88	77.80	72.61	73.79	2246851
2015-07-24	74.49	75.24	73.45	74.10	1551620
2015-07-27	73.39	73.55	72.55	73.02	1227478
2015-07-28	73.39	74.47	72.78	74.32	1540226
2015-07-29	74.36	75.00	73.36	74.78	1310744
2015-07-30	74.40	75.28	73.89	75.16	869982
2015-07-31	75.36	75.87	74.41	75.75	1185973
2015-08-03	76.14	78.32	76.01	78.02	1290483
2015-08-04	78.12	78.42	77.00	77.77	931052
2015-08-05	78.16	79.61	77.79	79.03	1438975
2015-08-06	80.09	80.53	76.88	77.75	1062960
2015-08-07	77.60	78.37	77.02	77.99	668259
2015-08-10	78.63	79.62	78.22	78.63	928567
2015-08-11	78.24	80.28	78.17	79.96	1257207
2015-08-12	79.27	79.41	76.44	78.54	1304676
2015-08-13	78.48	80.24	78.03	79.29	1076734
2015-08-14	78.58	79.82	78.58	79.60	527250
2015-08-17	79.61	81.75	79.10	81.51	1060386
2015-08-18	81.56	82.15	80.27	81.51	1116606
2015-08-19	80.75	82.00	80.50	80.99	1376376
2015-08-20	80.04	80.56	78.70	79.01	1292295
2015-08-21	77.65	79.09	76.13	76.14	1752690
2015-08-24	70.03	75.80	58.92	73.10	2515928
2015-08-25	75.87	77.88	74.31	74.55	1716858
2015-08-26	76.08	76.67	73.13	76.32	1473185
2015-08-27	77.17	77.69	74.87	76.24	1395405
2015-08-28	76.20	76.85	75.28	75.81	1262111
2015-08-31	75.89	76.82	74.61	74.86	1339236
2015-09-01	73.65	75.41	73.65	74.80	1367361
2015-09-02	76.09	78.84	75.62	78.83	1430638
2015-09-03	79.00	80.00	77.81	78.07	1248159
2015-09-04	77.16	79.85	77.04	78.58	1058193
2015-09-08	79.95	81.31	79.67	81.24	1351134
2015-09-09	82.00	82.43	80.57	81.77	1439324
2015-09-10	82.09	82.78	80.99	81.29	1147234
2015-09-11	80.85	82.00	80.75	81.87	878934
2015-09-14	81.81	82.43	80.55	80.74	1400415
2015-09-15	81.05	81.20	79.27	79.74	1589742
2015-09-16	79.60	80.64	78.39	79.13	1433389
2015-09-17	79.61	80.60	78.57	79.69	1294245
2015-09-18	78.82	79.82	78.49	78.74	3717785
2015-09-21	79.21	82.17	79.10	82.09	1951242
2015-09-22	80.84	81.76	78.05	78.65	1439388
2015-09-23	78.65	80.28	78.65	80.07	1103999
2015-09-24	79.48	79.92	78.36	78.98	1193331
2015-09-25	79.84	81.28	79.26	80.70	1117057
2015-09-28	80.41	80.58	77.45	78.11	1580402
2015-09-29	78.08	78.97	76.76	78.38	1082148
2015-09-30	79.07	80.15	78.32	79.45	1537770
2015-10-01	78.88	80.49	78.00	80.23	1230201
2015-10-02	79.02	79.37	77.21	79.26	1208227
2015-10-05	79.73	81.70	79.03	80.91	1408829
2015-10-06	80.55	80.82	74.44	74.53	2874761
2015-10-07	74.69	77.31	72.89	75.97	2897126
2015-10-08	75.73	77.21	74.92	75.76	1414563
2015-10-09	75.16	77.77	75.16	75.92	2184976
2015-10-12	76.28	78.55	75.61	77.99	1651858
2015-10-13	76.77	77.38	73.89	73.92	2437061
2015-10-14	74.83	75.40	73.11	73.45	1813366
2015-10-15	74.06	76.27	73.15	75.98	2057730
2015-10-16	75.90	75.95	74.53	75.83	1657830
2015-10-19	75.74	77.42	75.44	76.87	1401753
2015-10-20	76.85	77.48	75.82	76.49	1269646
2015-10-21	76.43	77.18	74.68	74.73	1717120
2015-10-22	76.18	76.95	74.75	75.97	1473953
2015-10-23	76.89	79.31	76.89	79.09	1687355
2015-10-26	78.76	79.89	78.33	79.16	1373145
2015-10-27	79.05	79.55	77.01	77.95	1364809
2015-10-28	78.21	78.47	74.47	75.19	2020321
2015-10-29	75.17	76.58	74.74	75.77	923726
2015-10-30	75.78	77.48	75.50	76.25	947232
2015-11-02	76.54	77.68	76.45	77.13	858204
2015-11-03	77.80	77.81	75.94	77.68	1379204
2015-11-04	77.68	77.87	76.71	77.41	1009312
2015-11-05	77.87	78.17	76.85	78.06	896208
2015-11-06	77.96	79.00	77.37	78.08	699386
2015-11-09	78.07	78.12	76.79	77.31	1262455
2015-11-10	76.98	78.60	76.90	78.57	965438
2015-11-11	78.89	78.96	77.47	77.57	691903
2015-11-12	77.53	77.99	76.62	76.68	956103
2015-11-13	76.52	77.10	75.81	75.96	1054459
2015-11-16	75.38	76.88	74.82	76.85	1281744
2015-11-17	77.00	79.39	76.57	77.54	1540652
2015-11-18	77.56	78.32	76.60	78.09	1070112
2015-11-19	78.52	79.57	78.43	79.23	822896
2015-11-20	79.59	81.94	79.49	81.86	1331913
2015-11-23	81.95	82.21	80.29	80.41	1019734
2015-11-24	79.32	79.91	77.50	79.60	1164699
2015-11-25	80.01	80.31	79.02	79.61	669647
2015-11-27	79.81	80.61	79.02	79.76	451456
2015-11-30	79.77	80.37	79.03	79.73	1083183
2015-12-01	79.84	81.22	79.66	81.17	885429
2015-12-02	81.76	83.22	80.93	81.70	1238575
2015-12-03	82.15	82.64	80.32	80.55	1366261
2015-12-04	81.63	85.44	81.50	84.91	1906876
2015-12-07	86.11	87.17	85.44	86.33	1782650
2015-12-08	85.79	86.45	84.19	85.62	1650282
2015-12-09	85.15	86.57	82.94	83.51	1578722
2015-12-10	84.45	85.50	84.14	84.36	1182448
2015-12-11	83.50	83.50	81.96	82.77	1539924
2015-12-14	82.99	83.48	80.86	82.15	1198823
2015-12-15	82.58	82.86	81.56	82.13	1197037
2015-12-16	82.59	83.05	81.00	82.75	1095304
2015-12-17	82.79	84.25	81.00	81.13	1050864
2015-12-18	80.97	82.29	79.90	79.95	1417133
2015-12-21	80.79	82.87	80.79	82.50	1129681
2015-12-22	81.78	81.97	79.62	81.72	1399400
2015-12-23	81.60	82.72	80.35	82.16	907328
2015-12-24	82.11	83.42	82.01	82.12	387174
2015-12-28	82.13	82.87	81.03	82.42	606560
2015-12-29	82.55	83.27	82.31	82.77	613967
2015-12-30	82.77	82.77	81.30	81.44	599712
2015-12-31	81.00	81.45	79.80	80.51	817475
2016-01-04	79.16	79.29	77.33	78.40	1441331
2016-01-05	78.60	79.17	76.56	77.09	1547077
2016-01-06	76.53	78.25	76.30	78.20	1387117
2016-01-07	76.57	77.19	72.88	73.99	1797151
2016-01-08	74.89	74.89	70.25	70.38	2723471
2016-01-11	70.66	71.78	69.11	70.67	1969895
2016-01-12	71.16	71.88	69.45	71.04	1364097
2016-01-13	71.13	71.43	67.25	67.66	1519378
2016-01-14	67.33	69.90	66.09	68.75	1496749
2016-01-15	67.66	69.85	66.50	68.73	2050854
2016-01-19	69.42	69.74	66.64	67.05	2205112
2016-01-20	66.73	68.84	64.18	67.16	2789840
2016-01-21	68.61	72.79	67.85	72.61	3660643
2016-01-22	74.38	74.38	71.80	72.86	2125742
2016-01-25	73.03	73.79	69.57	69.79	1701830
2016-01-26	70.15	71.36	68.87	71.33	1430060
2016-01-27	71.46	72.65	69.42	70.02	1507048
2016-01-28	69.83	70.03	67.23	68.57	1459162
2016-01-29	68.13	70.40	67.61	70.40	1435657
2016-02-01	70.05	70.94	69.47	70.29	1444492
2016-02-02	69.99	70.29	67.82	67.96	1049697
2016-02-03	68.30	68.32	65.59	67.27	1256949
2016-02-04	67.11	69.17	67.10	68.91	1158957
2016-02-05	68.48	69.05	64.12	64.56	1705555
2016-02-08	63.36	64.35	61.58	63.06	1509576
2016-02-09	62.22	66.15	61.69	65.63	1766753
2016-02-10	66.84	67.93	66.21	66.84	1387016
2016-02-11	65.86	67.39	65.43	66.94	1246281
2016-02-12	67.84	68.75	66.16	68.44	1194341
2016-02-16	68.90	69.83	68.19	69.60	933804
2016-02-17	69.90	71.95	69.72	71.77	1135999
2016-02-18	72.00	72.38	70.93	72.05	1546971
2016-02-19	71.47	72.48	71.32	72.34	1195336
2016-02-22	73.10	73.70	71.80	72.39	1193568
2016-02-23	72.31	73.03	71.59	72.74	906383
2016-02-24	72.32	73.70	71.06	73.60	1026900
2016-02-25	73.68	75.00	73.21	74.91	998507
2016-02-26	75.00	75.51	73.62	74.57	968393
2016-02-29	74.09	74.57	73.85	73.90	1034498
2016-03-01	74.20	77.10	73.96	77.07	1364985
2016-03-02	76.65	77.64	76.00	77.26	1069894
2016-03-03	77.07	78.49	76.73	78.25	1098589
2016-03-04	78.45	78.45	76.80	77.67	1106683
2016-03-07	77.05	77.77	76.18	77.20	1124172
2016-03-08	76.04	77.36	75.08	76.40	1543129
2016-03-09	76.97	78.02	76.06	77.32	822370
2016-03-10	77.39	77.81	75.15	76.39	1172841
2016-03-11	77.83	80.78	77.62	80.77	1735336
2016-03-14	80.24	80.70	79.20	79.79	1232647
2016-03-15	79.40	80.08	79.09	79.99	793870
2016-03-16	79.50	80.71	79.42	80.53	846365
2016-03-17	80.42	81.45	80.09	80.98	1109344
2016-03-18	80.70	83.00	80.55	82.03	1966345
2016-03-21	82.28	82.59	81.91	82.26	1098314
2016-03-22	81.20	82.48	81.03	82.03	694245
2016-03-23	81.80	82.04	80.56	81.12	1279209
2016-03-24	80.47	80.59	79.42	80.59	1159728
2016-03-28	80.52	82.90	80.04	81.49	1267914
2016-03-29	81.54	82.73	81.18	82.35	1196393
2016-03-30	82.59	83.00	82.00	82.33	985763
2016-03-31	82.39	83.09	81.81	82.02	1102446
2016-04-01	81.26	82.08	80.43	82.01	1021400
2016-04-04	78.22	78.98	77.01	78.92	6457541
2016-04-05	78.39	81.47	78.25	79.68	2761342
2016-04-06	79.96	80.10	78.29	79.64	1659555
2016-04-07	79.45	79.66	77.69	78.28	1481133
2016-04-08	78.71	79.45	78.16	79.08	911159
2016-04-11	79.78	80.45	78.47	78.48	1423133
2016-04-12	78.88	79.89	78.75	79.25	977483
2016-04-13	80.03	82.00	79.73	81.87	1118802
2016-04-14	82.14	83.26	81.82	81.86	1153217
2016-04-15	81.85	82.55	81.33	82.38	1104060
2016-04-18	82.51	82.75	81.00	82.24	970358
2016-04-19	82.36	82.72	81.34	82.12	932507
2016-04-20	82.10	82.68	81.53	81.60	1206831
2016-04-21	81.43	82.09	78.79	79.38	1503942
2016-04-22	77.70	78.21	75.73	76.81	2540579
2016-04-25	76.67	77.21	74.40	74.45	2335165
2016-04-26	74.57	75.48	73.08	74.35	1803080
2016-04-27	74.24	75.09	73.53	73.58	1357699
2016-04-28	73.50	73.59	71.83	72.01	1033347
2016-04-29	71.56	71.64	70.12	70.43	2065597
2016-05-02	70.56	71.00	70.28	70.53	1100539
2016-05-03	70.50	70.90	69.60	70.41	1408821
2016-05-04	69.68	69.89	68.90	69.10	1263080
2016-05-05	69.09	70.17	68.94	69.14	1249182
2016-05-06	68.68	69.02	67.20	68.51	1190530
2016-05-09	68.97	69.80	68.76	68.80	1278919
2016-05-10	69.31	69.87	68.80	69.33	935707
2016-05-11	68.70	69.42	67.41	67.60	3733889
2016-05-12	68.03	68.14	65.12	65.57	27347093
2016-05-13	65.72	67.14	65.50	66.26	2238063
2016-05-16	66.61	67.20	65.27	66.31	2451191
2016-05-17	66.39	67.28	65.10	65.44	2756628
2016-05-18	65.49	67.49	65.30	66.42	1735435
2016-05-19	66.06	66.58	64.43	65.39	1737672
2016-05-20	65.65	66.27	65.07	65.21	1131871
2016-05-23	65.54	66.04	65.18	65.34	1269818
2016-05-24	65.84	67.00	65.79	66.87	1724297
2016-05-25	66.85	68.00	66.73	66.91	1413799
2016-05-26	66.77	67.07	65.62	66.14	1347000
2016-05-27	66.29	67.09	66.16	66.82	1086729
2016-05-31	66.64	66.82	65.56	66.40	1329693
2016-06-01	66.22	66.39	65.70	65.96	1859734
2016-06-02	65.59	66.51	65.51	65.94	1296215
2016-06-03	65.90	65.96	64.27	65.08	1672786
2016-06-06	65.00	65.25	64.23	65.21	1453500
2016-06-07	65.00	66.79	65.00	66.33	1813472
2016-06-08	66.31	67.43	66.06	66.39	1553947
2016-06-09	66.39	67.95	66.39	67.50	2062457
2016-06-10	66.90	67.51	66.34	66.92	1118503
2016-06-13	66.31	66.48	64.22	64.29	1484519
2016-06-14	63.91	64.26	61.00	61.52	2078453
2016-06-15	61.62	63.21	60.97	61.16	2381371
2016-06-16	60.74	61.18	60.03	60.37	1750219
2016-06-17	60.31	60.65	59.48	59.88	2437971
2016-06-20	60.53	60.70	59.32	59.48	1786861
2016-06-21	60.11	61.43	59.79	60.46	1842700
2016-06-22	60.46	61.08	59.60	59.68	1331341
2016-06-23	60.35	60.47	58.74	59.14	1764489
2016-06-24	57.02	58.24	56.29	56.49	3622388
2016-06-27	55.55	55.90	54.51	55.66	3100782
2016-06-28	56.55	56.92	55.33	56.71	1969340
2016-06-29	57.14	58.07	56.88	57.69	1878552
2016-06-30	57.95	58.29	57.30	58.29	1792089
2016-07-01	58.24	59.06	58.05	58.74	1421503
2016-07-05	58.56	58.75	57.61	58.63	1352302
2016-07-06	57.87	58.59	56.45	58.54	2203467
2016-07-07	58.37	59.94	58.31	59.47	1229021
2016-07-08	59.72	60.54	59.72	59.86	2276409
2016-07-11	60.17	60.73	59.90	60.16	1519734
2016-07-12	61.27	63.45	61.19	63.25	2451458
2016-07-13	63.84	64.00	62.71	63.17	1772156
2016-07-14	63.71	64.89	63.29	64.86	2132778
2016-07-15	64.67	65.19	64.21	65.04	2810274
2016-07-18	64.92	65.45	64.18	64.24	1431026
2016-07-19	63.84	64.12	63.16	63.87	1253205
2016-07-20	64.03	64.21	63.23	63.49	1918844
2016-07-21	62.95	65.53	61.61	64.71	2832442
2016-07-22	65.17	65.55	64.30	64.60	1785337
2016-07-25	65.65	66.15	65.01	65.40	1580948
2016-07-26	65.66	66.58	64.89	66.53	1535324
2016-07-27	67.80	68.01	67.01	67.87	2404726
2016-07-28	67.70	68.55	67.47	68.46	1845891
2016-07-29	68.44	68.85	67.17	67.22	2003692
2016-08-01	67.35	67.68	66.65	67.65	1317634
2016-08-02	67.23	67.36	64.67	64.89	2138801
2016-08-03	64.65	65.57	64.50	65.10	1055360
2016-08-04	65.14	65.31	64.51	65.10	915643
2016-08-05	65.56	66.41	65.40	66.23	962384
2016-08-08	66.10	66.36	65.53	65.86	941010
2016-08-09	66.16	66.36	64.93	64.99	1032055
2016-08-10	64.96	65.06	64.25	64.84	958674
2016-08-11	65.53	66.61	65.47	66.11	1269745
2016-08-12	65.89	66.24	65.33	65.38	577404
2016-08-15	65.54	66.46	65.05	65.85	814870
2016-08-16	65.69	66.40	65.36	66.00	820149
2016-08-17	65.97	67.37	65.78	67.35	1514234
2016-08-18	67.20	67.91	66.73	67.70	2154341
2016-08-19	67.29	67.72	66.70	67.07	1094601
2016-08-22	66.80	67.07	66.36	66.86	789160
2016-08-23	67.14	67.88	66.95	67.35	839638
2016-08-24	67.18	68.30	67.18	67.92	841092
2016-08-25	67.72	68.48	67.68	68.34	1027948
2016-08-26	68.19	68.33	67.01	67.27	956693
2016-08-29	67.31	67.62	66.96	67.04	901260
2016-08-30	67.12	68.33	66.73	67.55	1461630
2016-08-31	67.43	67.87	66.50	67.53	1123084
2016-09-01	67.81	68.44	67.08	67.26	916671
2016-09-02	67.26	68.25	67.26	68.21	693132
2016-09-06	68.25	69.01	68.02	69.00	1030613
2016-09-07	69.28	71.30	69.27	71.03	1739016
2016-09-08	70.86	71.63	70.78	71.32	1437875
2016-09-09	70.96	71.09	68.86	68.86	1359268
2016-09-12	68.35	70.00	67.69	69.79	1170827
2016-09-13	69.57	70.29	68.15	68.32	1381774
2016-09-14	68.25	68.44	66.53	66.65	1305534
2016-09-15	66.58	67.40	65.96	66.81	1187355
2016-09-16	66.56	66.87	65.63	65.70	1140375
2016-09-19	65.80	66.57	65.56	65.69	1232129
2016-09-20	65.90	66.27	65.49	65.50	551089
2016-09-21	65.83	66.91	65.25	66.70	1321089
2016-09-22	67.05	67.98	65.58	66.04	2126079
2016-09-23	65.73	66.63	65.36	65.77	2330699
2016-09-26	65.62	65.69	64.19	64.60	1410819
2016-09-27	64.75	66.14	64.73	65.99	1119115
2016-09-28	66.29	67.70	66.03	66.20	1091129
2016-09-29	66.01	66.51	65.27	65.31	785003
2016-09-30	65.60	66.35	65.29	65.86	884090
2016-10-03	65.60	67.12	65.60	67.09	1041913
2016-10-04	68.42	69.62	68.00	68.71	1956589
2016-10-05	68.62	68.84	67.76	68.31	1011312
2016-10-06	68.38	69.11	68.17	69.09	821428
2016-10-07	69.07	69.20	67.89	68.11	1197717
2016-10-10	68.29	69.94	68.17	69.91	846133
2016-10-11	70.00	70.24	69.11	69.33	1454166
2016-10-12	69.86	71.25	69.86	70.43	2022035
2016-10-13	71.01	73.19	70.14	72.96	2156900
2016-10-14	73.18	73.70	71.70	72.31	1155946
2016-10-17	72.33	73.29	71.90	71.94	810786
2016-10-18	72.45	73.17	71.60	72.11	1098382
2016-10-19	72.04	73.52	71.78	73.46	1290352
2016-10-20	74.23	75.31	72.82	75.29	1623803
2016-10-21	74.33	75.05	73.87	74.56	1111859
2016-10-24	74.88	75.04	73.50	73.61	779534
2016-10-25	73.42	73.99	72.32	72.40	1235372
2016-10-26	70.50	72.88	70.45	71.13	1546663
2016-10-27	71.47	72.27	70.63	71.12	895474
2016-10-28	71.22	72.40	71.07	71.78	721918
2016-10-31	72.08	72.31	71.44	72.22	679770
2016-11-01	72.24	72.85	70.66	71.43	736360
2016-11-02	71.55	72.94	70.91	70.96	1027666
2016-11-03	70.96	71.23	69.57	69.66	884617
2016-11-04	69.70	71.05	69.12	70.26	1161050
2016-11-07	71.38	72.59	70.88	72.57	1119922
2016-11-08	72.46	73.10	71.77	72.71	839503
2016-11-09	71.24	73.62	70.87	72.91	860481
2016-11-10	73.34	75.42	73.29	74.97	1519635
2016-11-11	74.52	75.33	74.14	75.23	759511
2016-11-14	75.71	78.10	75.60	77.83	1269046
2016-11-15	79.21	80.40	77.65	78.24	1249572
2016-11-16	78.00	78.29	77.31	77.77	861337
2016-11-17	77.66	78.90	77.48	78.85	679891
2016-11-18	78.49	82.15	77.90	79.47	960561
2016-11-21	79.50	79.57	78.72	78.78	796742
2016-11-22	79.13	81.86	79.09	81.53	1465095
2016-11-23	81.47	83.00	80.51	82.96	1578484
2016-11-25	83.00	83.38	82.46	82.75	421904
2016-11-28	82.34	83.20	81.81	82.43	1003798
2016-11-29	82.47	83.47	82.10	82.78	705624
2016-11-30	81.42	83.26	80.00	82.27	1742796
2016-12-01	81.90	83.67	80.72	82.86	1321502
2016-12-02	83.00	84.93	82.59	84.83	1808800
2016-12-05	84.98	85.08	82.13	83.12	1964137
2016-12-06	83.21	84.88	82.82	84.80	1539645
2016-12-07	84.71	88.12	84.52	87.67	1821035
2016-12-08	87.56	89.46	86.50	88.55	1555247
2016-12-09	88.89	90.27	88.89	89.77	1329010
2016-12-12	89.05	89.23	86.27	86.73	1274883
2016-12-13	87.01	88.82	86.56	86.87	1249877
2016-12-14	86.66	87.89	86.21	86.38	1033086
2016-12-15	87.26	91.62	87.10	90.12	1745811
2016-12-16	90.79	91.53	88.72	88.73	2476573
2016-12-19	88.92	90.68	88.92	90.33	1094026
2016-12-20	90.64	91.89	90.26	91.56	884935
2016-12-21	91.26	91.59	90.05	91.12	899742
2016-12-22	91.22	91.34	88.75	89.10	1099562
2016-12-23	89.38	90.47	89.36	90.43	794510
2016-12-27	90.87	91.37	90.13	90.54	654754
2016-12-28	90.44	91.02	88.64	88.69	666015
2016-12-29	88.71	89.36	87.84	88.53	770643
2016-12-30	88.74	89.14	88.02	88.73	930988
2017-01-03	88.92	91.00	87.91	88.00	1387630
2017-01-04	87.55	89.43	86.64	89.18	1362933
2017-01-05	89.16	89.73	87.50	87.76	1499725
2017-01-06	87.61	87.69	86.30	86.98	929688
2017-01-09	86.78	88.35	86.22	87.47	1287161
2017-01-10	88.46	92.49	88.46	92.00	2127101
2017-01-11	92.80	94.80	91.78	93.80	2537802
2017-01-12	93.22	93.97	91.64	93.26	1524930
2017-01-13	93.30	94.40	93.09	94.32	833315
2017-01-17	94.00	94.80	92.68	93.41	1092935
2017-01-18	92.49	93.48	91.75	92.93	1829057
2017-01-19	93.29	94.70	93.23	94.22	1505188
2017-01-20	94.29	94.73	93.80	94.71	1318801
2017-01-23	94.38	94.80	92.70	93.07	926063
2017-01-24	93.01	93.85	92.54	92.86	868632
2017-01-25	93.55	94.17	93.07	93.38	700995
2017-01-26	93.75	96.03	93.52	95.90	1266468
2017-01-27	96.05	96.27	95.00	95.13	1567635
2017-01-30	94.06	94.31	92.22	94.16	1173584
2017-01-31	93.68	94.00	92.87	93.82	932506
2017-02-01	93.83	94.68	93.03	93.63	830162
2017-02-02	92.94	94.65	92.37	94.53	1174700
2017-02-03	94.67	95.34	93.55	94.09	932982
2017-02-06	94.75	95.79	94.31	95.12	863966
2017-02-07	95.42	95.45	93.92	94.10	1572885
2017-02-08	95.10	98.80	94.98	97.20	2683620
2017-02-09	97.08	98.89	95.12	98.41	2164011
2017-02-10	98.37	98.83	97.16	97.35	1258011
2017-02-13	97.47	98.40	97.36	98.02	1077577
2017-02-14	98.11	98.30	95.66	96.30	1252656
2017-02-15	97.11	97.75	96.31	96.66	1449146
2017-02-16	96.99	97.26	95.80	96.69	1296940
2017-02-17	96.12	96.69	95.31	96.60	909965
2017-02-21	96.34	97.10	95.91	96.61	1068210
2017-02-22	96.38	97.52	96.24	97.25	871083
2017-02-23	97.25	97.69	95.78	95.89	822156
2017-02-24	95.20	97.06	94.83	97.01	653791
2017-02-27	96.76	97.87	96.23	97.84	779098
2017-02-28	97.91	98.76	97.40	97.82	1163147
2017-03-01	98.04	101.43	98.04	100.24	1562404
2017-03-02	99.91	100.09	96.22	96.36	1838225
2017-03-03	96.55	99.22	96.51	98.94	1535932
2017-03-06	98.47	98.81	95.53	96.63	1770113
2017-03-07	96.15	96.43	94.89	95.12	1235668
2017-03-08	95.27	95.99	94.18	95.20	1298640
2017-03-09	95.39	96.33	94.48	94.78	1205069
2017-03-10	94.58	96.68	94.34	96.61	1217222
2017-03-13	96.33	98.30	96.17	96.58	1375531
2017-03-14	96.22	96.39	94.14	94.50	1132762
2017-03-15	93.11	95.90	92.33	95.36	1876109
2017-03-16	95.38	95.82	93.66	94.14	1396810
2017-03-17	94.55	94.59	93.27	93.36	1321308
2017-03-20	95.19	95.25	93.85	94.82	1498802
2017-03-21	95.40	95.40	92.01	92.11	1492859
2017-03-22	91.66	92.96	89.00	92.92	1678734
2017-03-23	92.99	95.24	92.36	94.05	1331335
2017-03-24	94.24	95.36	93.06	94.70	856859
2017-03-27	93.44	95.43	93.14	95.00	1063920
2017-03-28	94.97	97.06	94.73	96.33	1571766
2017-03-29	96.50	96.58	93.75	94.30	1318686
2017-03-30	94.36	94.93	93.40	93.66	2143615
2017-03-31	93.36	93.57	92.18	92.22	1856876
2017-04-03	92.42	92.57	90.70	92.37	1978895
2017-04-04	92.14	92.59	90.12	90.22	1278636
2017-04-05	90.81	91.42	89.97	90.05	1188490
2017-04-06	90.28	90.71	89.09	89.43	1509718
2017-04-07	88.99	89.82	88.41	89.17	1277004
2017-04-10	89.40	90.05	88.80	89.04	1057263
2017-04-11	88.79	89.66	87.74	88.84	1315140
2017-04-12	89.60	90.00	88.27	88.66	1545820
2017-04-13	88.33	88.55	86.30	86.33	1577611
2017-04-17	86.59	87.14	86.12	86.91	985470
2017-04-18	86.97	87.66	85.75	86.53	1106255
2017-04-19	86.94	87.94	86.58	87.19	894424
2017-04-20	87.60	88.64	87.20	88.37	797720
2017-04-21	88.45	89.31	88.11	89.11	1147793
2017-04-24	90.75	91.43	90.07	90.68	1342017
2017-04-25	91.00	91.91	90.69	91.42	1615522
2017-04-26	90.35	91.95	88.18	88.25	2385784
2017-04-27	86.18	86.34	83.76	84.93	3163065
2017-04-28	84.98	85.69	84.80	85.09	1173340
2017-05-01	85.34	85.62	84.41	84.42	1117387
2017-05-02	84.40	86.69	84.39	86.49	1680798
2017-05-03	86.40	86.83	85.54	86.60	1178581
2017-05-04	86.68	87.31	84.96	85.43	1256907
2017-05-05	85.72	85.83	84.63	85.24	947207
2017-05-08	85.27	85.44	83.44	83.53	2579851
2017-05-09	84.23	84.60	83.22	84.21	1635877
2017-05-10	84.08	84.42	83.11	83.19	1282446
2017-05-11	83.15	83.91	82.37	83.65	1804310
2017-05-12	83.45	84.33	83.37	83.59	1533548
2017-05-15	84.31	85.88	84.31	84.87	1494792
2017-05-16	85.22	85.22	83.82	84.73	1602150
2017-05-17	84.00	84.26	82.14	82.19	1246209
2017-05-18	82.12	83.55	82.03	82.74	1179147
2017-05-19	83.17	84.99	82.96	84.57	1201626
2017-05-22	84.85	85.78	84.71	85.28	847933
2017-05-23	85.24	86.41	84.45	85.78	1540219
2017-05-24	85.85	86.53	84.46	84.54	1321514
2017-05-25	84.75	86.80	84.51	86.58	1594970
2017-05-26	86.42	87.34	85.86	86.62	1325597
2017-05-30	86.13	86.83	85.71	85.81	1412282
2017-05-31	86.15	87.34	85.58	87.05	1412139
2017-06-01	87.26	88.55	87.04	88.23	1273703
2017-06-02	88.61	90.18	88.56	89.31	1482095
2017-06-05	89.13	89.66	88.68	89.30	1275471
2017-06-06	88.69	90.35	88.55	89.20	1269327
2017-06-07	89.40	92.19	88.77	91.69	1650159
2017-06-08	91.81	91.98	90.25	90.54	1888527
2017-06-09	90.78	91.28	89.72	89.93	1292055
2017-06-12	89.75	89.75	87.68	89.04	817480
2017-06-13	89.43	89.93	87.84	88.91	1032718
2017-06-14	88.83	89.68	88.20	89.17	643333
2017-06-15	88.67	88.69	87.09	88.41	815408
2017-06-16	88.34	89.01	88.07	88.74	1218465
2017-06-19	89.34	90.82	88.97	90.77	760094
2017-06-20	90.77	90.99	89.32	89.39	769372
2017-06-21	90.01	91.04	89.55	90.83	824918
2017-06-22	91.70	91.95	90.29	91.02	918004
2017-06-23	91.09	92.16	90.92	91.63	1355135
2017-06-26	92.02	93.16	90.83	90.87	737260
2017-06-27	90.49	90.85	88.90	88.92	1211156
2017-06-28	89.51	89.83	88.34	88.41	1213959
2017-06-29	88.73	89.65	88.29	89.10	1019132
2017-06-30	89.40	90.31	88.83	89.76	1234020
2017-07-03	90.27	90.93	89.90	90.22	543186
2017-07-05	90.48	92.37	90.12	91.28	1062156
2017-07-06	91.00	92.11	90.24	91.40	1091736
2017-07-07	91.68	93.98	91.61	93.89	1127126
2017-07-10	93.06	93.78	92.81	92.94	1296719
2017-07-11	92.66	93.24	91.52	91.57	1093183
2017-07-12	92.50	94.75	92.21	94.63	1176813
2017-07-13	94.29	95.75	93.72	93.74	1116830
2017-07-14	94.00	94.19	92.44	92.63	912041
2017-07-17	92.71	93.00	91.84	92.08	965202
2017-07-18	91.75	91.92	90.53	90.75	948878
2017-07-19	90.55	90.84	89.66	90.27	1027615
2017-07-20	90.26	90.26	88.91	89.10	997560
2017-07-21	88.89	89.18	88.08	88.25	942834
2017-07-24	88.19	88.24	86.96	87.01	882937
2017-07-25	87.55	88.34	86.93	87.13	1162094
2017-07-26	85.28	88.74	83.41	87.72	2873776
2017-07-27	87.02	88.45	84.64	87.98	2459829
2017-07-28	87.58	87.99	85.47	86.32	1725712
2017-07-31	86.54	86.57	85.18	85.23	1253497
2017-08-01	85.90	87.17	84.91	85.51	1569252
2017-08-02	85.39	85.97	84.98	85.64	990489
2017-08-03	85.41	86.04	84.42	84.99	979516
2017-08-04	85.22	85.95	84.76	85.87	821517
2017-08-07	86.15	86.68	85.81	86.00	838598
2017-08-08	85.85	86.92	85.02	85.15	972396
2017-08-09	84.87	84.90	83.82	84.34	838211
2017-08-10	83.99	84.24	83.13	83.79	1099437
2017-08-11	83.61	84.96	83.30	84.47	1137003
2017-08-14	85.39	85.70	83.90	85.09	1127936
2017-08-15	84.79	85.10	83.16	83.91	1573740
2017-08-16	84.09	85.14	81.93	83.81	1191728
2017-08-17	83.71	83.99	79.93	79.72	1358808
2017-08-18	79.77	80.01	78.44	78.45	1649914
2017-08-21	78.50	79.20	77.82	77.98	1178236
2017-08-22	78.23	78.62	76.71	77.11	1305209
2017-08-23	77.11	77.11	74.80	74.91	1577274
2017-08-24	75.18	75.18	73.29	73.52	1933554
2017-08-25	73.91	76.00	73.91	75.53	1675303
2017-08-28	75.68	75.68	74.21	74.31	1584649
2017-08-29	73.87	74.50	73.55	74.38	1164083
2017-08-30	74.30	74.41	73.40	74.13	920495
2017-08-31	74.51	75.23	74.39	74.66	1000261
2017-09-01	75.10	75.65	74.59	75.15	1070771
2017-09-05	74.57	74.65	72.78	73.05	1689396
2017-09-06	72.46	73.87	71.70	73.68	2524012
2017-09-07	74.08	74.95	73.03	73.16	2114896
2017-09-08	73.01	74.66	72.95	74.30	1201302
2017-09-11	74.95	75.79	74.83	75.59	1832155
2017-09-12	75.77	76.41	75.15	76.32	1197909
2017-09-13	76.57	76.57	75.21	76.21	1132111
2017-09-14	76.78	78.44	76.75	77.49	2500000
2017-09-15	76.86	76.98	75.02	75.28	2224735
2017-09-18	75.13	75.26	72.72	73.07	2334380
2017-09-19	73.08	73.77	71.81	72.24	2148570
2017-09-20	72.46	73.64	71.93	73.00	1452281
2017-09-21	73.12	73.39	71.17	72.91	2426378
2017-09-22	72.85	74.92	72.55	74.75	1717740
2017-09-25	74.75	75.36	74.19	74.79	1489614
2017-09-26	75.50	76.27	74.81	74.96	1281539
2017-09-27	75.31	75.58	74.29	75.10	1303983
2017-09-28	74.97	76.10	74.67	75.87	1271134
2017-09-29	76.00	76.59	75.94	76.27	1032108
2017-10-02	76.30	77.25	76.21	77.03	1353866
2017-10-03	77.07	80.20	77.05	80.15	1936616
2017-10-04	80.75	82.50	80.27	80.84	2358887
2017-10-05	80.75	80.83	78.88	79.75	1475129
2017-10-06	79.34	80.89	79.18	80.56	1549454
2017-10-09	80.60	80.88	79.87	80.41	16500351
2017-10-10	81.32	82.68	80.47	80.68	2428068
2017-10-11	80.83	81.73	80.68	81.52	1193956
2017-10-12	80.82	80.93	79.13	80.40	2528160
2017-10-13	80.40	81.22	80.09	80.96	1326165
2017-10-16	80.69	81.00	79.67	80.47	1416607
2017-10-17	80.75	81.77	80.04	80.52	1150825
2017-10-18	80.60	80.93	80.33	80.43	691308
2017-10-19	79.68	80.17	77.40	78.83	1846629
2017-10-20	79.11	80.17	78.72	79.69	1213833
2017-10-23	79.89	79.89	78.62	78.74	814442
2017-10-24	78.25	79.52	77.68	79.39	1401247
2017-10-25	76.30	78.00	68.10	68.92	8088521
2017-10-26	69.37	70.46	65.26	65.38	6049323
2017-10-27	65.86	67.14	64.77	66.58	4118689
2017-10-30	66.10	66.87	65.16	66.46	1809507
2017-10-31	66.40	66.77	65.20	66.03	2471162
2017-11-01	65.65	66.02	64.71	65.78	2366476
2017-11-02	65.83	66.12	63.56	63.65	3153341
2017-11-03	63.59	63.92	62.65	63.65	1669229
2017-11-06	63.34	64.72	63.30	63.94	1385552
2017-11-07	64.08	64.14	62.17	62.20	1749822
2017-11-08	62.05	62.48	61.36	62.08	2022915
2017-11-09	61.94	62.42	61.65	62.38	1578314
2017-11-10	62.17	63.00	61.99	62.42	1672262
2017-11-13	62.14	62.37	61.38	61.72	1546130
2017-11-14	61.56	61.94	61.45	61.68	1670266
2017-11-15	62.33	64.78	61.10	64.44	2797325
2017-11-16	65.33	66.40	64.80	65.87	2483639
2017-11-17	65.77	67.04	65.37	66.10	1819105
2017-11-20	66.04	66.21	64.99	66.10	1897132
2017-11-21	66.22	66.40	65.07	66.19	1416576
2017-11-22	66.24	66.53	65.20	65.58	1559314
2017-11-24	65.79	65.79	64.88	65.40	452444
2017-11-27	65.45	65.77	64.97	65.36	1254436
2017-11-28	65.42	67.41	65.23	67.29	1605539
2017-11-29	67.30	70.51	67.28	69.11	2883707
2017-11-30	69.50	70.16	68.62	69.17	1980995
2017-12-01	69.10	69.37	66.50	66.91	2765264
2017-12-04	67.50	69.54	67.50	68.28	3425916
2017-12-05	68.38	68.85	67.59	68.10	1862781
2017-12-06	67.85	68.91	67.60	68.91	1198709
2017-12-07	67.51	69.39	67.51	69.37	1395352
2017-12-08	69.71	70.57	69.60	69.74	1073388
2017-12-11	69.77	70.27	69.41	69.72	917871
2017-12-12	70.38	70.97	69.76	69.80	2043055
2017-12-13	69.84	69.97	68.75	69.02	1633793
2017-12-14	69.35	70.33	69.00	69.39	1148065
2017-12-15	69.62	71.86	69.61	70.83	2635243
2017-12-18	72.37	73.78	71.90	73.56	2392310
2017-12-19	73.87	73.89	71.90	73.19	2119202
2017-12-20	73.38	74.10	72.80	73.77	1510648
2017-12-21	74.00	76.06	74.00	74.69	2020506
2017-12-22	74.69	74.92	73.97	74.28	1247378
2017-12-26	74.25	75.07	74.12	74.84	869538
2017-12-27	74.96	74.96	73.96	74.37	939275
2017-12-28	74.58	74.72	73.55	74.57	901666
2017-12-29	74.67	74.85	73.47	73.51	1038668
2018-01-02	74.04	75.12	73.82	75.01	1738002
2018-01-03	75.08	75.10	73.69	74.66	1652958
2018-01-04	74.79	75.08	72.82	73.85	1343896
2018-01-05	74.26	74.26	73.46	73.74	1087556
2018-01-08	73.74	73.74	72.21	72.75	1339880
2018-01-09	72.10	72.53	71.20	71.29	2398071
2018-01-10	70.37	72.42	70.00	72.05	1797809
2018-01-11	72.73	75.46	72.60	74.81	2401820
2018-01-12	75.00	75.14	73.07	73.52	2946913
2018-01-16	73.70	74.04	71.16	71.28	2360498
2018-01-17	71.67	72.53	70.74	70.82	2275844
2018-01-18	70.99	71.11	69.76	69.79	1979851
2018-01-19	70.30	70.32	68.35	68.88	3372454
2018-01-22	68.75	69.17	67.06	68.55	3007437
2018-01-23	68.56	70.00	68.44	69.47	2557629
2018-01-24	66.20	66.57	64.51	64.69	6211114
2018-01-25	62.31	63.53	59.25	62.07	10475991
2018-01-26	62.25	64.59	61.51	64.54	3973947
2018-01-29	64.26	65.93	64.15	65.48	3702733
2018-01-30	64.24	65.03	63.77	64.20	2677620
2018-01-31	64.38	67.03	64.38	65.73	3643134
2018-02-01	65.54	65.85	64.04	64.08	2492777
2018-02-02	65.20	65.88	64.02	64.56	5700907
2018-02-05	63.86	65.09	62.71	62.74	5581640
2018-02-06	62.24	63.65	61.08	63.19	4789408
2018-02-07	63.14	64.96	63.04	64.23	2025459
2018-02-08	64.25	65.23	63.82	64.04	4271875
2018-02-09	64.67	65.23	63.64	64.72	5139971
2018-02-12	65.11	66.79	64.95	66.01	3346500
2018-02-13	65.45	67.18	65.25	66.89	2907208
2018-02-14	66.60	67.50	65.72	66.76	2385900
2018-02-15	66.68	67.27	64.77	65.85	3555568
2018-02-16	65.83	66.34	64.82	64.97	1860763
2018-02-20	64.94	65.00	63.99	64.39	1540796
2018-02-21	64.50	66.61	64.36	64.69	2239134
2018-02-22	65.14	65.70	64.03	64.17	1246691
2018-02-23	64.45	65.17	63.94	64.98	1365969
2018-02-26	65.46	66.31	64.44	66.15	1631293
2018-02-27	66.24	66.64	64.80	64.89	1512871
2018-02-28	65.03	65.46	64.25	64.50	1130265
2018-03-01	64.29	66.07	63.85	64.65	2448512
2018-03-02	64.00	64.36	62.42	63.38	2071243
2018-03-05	63.05	64.16	62.52	63.62	2347007
2018-03-06	63.75	64.45	63.22	64.30	1379410
2018-03-07	63.88	64.41	63.53	64.00	1290522
2018-03-08	64.23	65.47	64.03	64.80	1482848
2018-03-09	65.10	65.30	63.82	64.80	3009108
2018-03-12	64.99	66.04	64.39	65.78	3380531
2018-03-13	65.87	68.85	65.87	68.79	3274176
2018-03-14	68.54	69.16	65.50	65.67	2517996
2018-03-15	65.89	66.34	65.50	65.92	1124816
2018-03-16	66.16	67.22	66.12	66.51	1495629
2018-03-19	66.31	66.57	64.65	65.10	1272930
2018-03-20	65.39	65.43	64.59	65.19	1003364
2018-03-21	63.99	64.56	62.95	64.21	2270441
2018-03-22	63.72	64.40	62.73	62.82	1692493
2018-03-23	62.67	63.30	61.81	61.88	1422900
2018-03-26	62.22	62.50	61.39	62.16	1449283
2018-03-27	62.43	62.59	61.20	61.49	2192285
2018-03-28	61.49	62.04	61.25	61.57	1788909
2018-03-29	61.65	62.35	61.50	61.96	2232249
2018-04-02	61.67	61.67	57.60	57.75	3570488
2018-04-03	58.46	60.24	57.60	60.11	4137902
2018-04-04	59.54	61.31	59.01	61.22	2019053
2018-04-05	61.51	62.34	61.21	62.11	1448575
2018-04-06	61.73	62.02	60.31	60.77	2201058
2018-04-09	60.99	61.32	59.70	59.81	1561307
2018-04-10	60.38	60.55	58.67	59.85	1814231
2018-04-11	59.47	60.22	59.03	59.06	1551252
2018-04-12	59.57	60.74	59.31	60.27	1515891
2018-04-13	61.02	65.10	60.93	63.95	4581044
2018-04-16	64.60	65.68	64.30	65.21	2808860
2018-04-17	65.67	66.17	64.66	64.99	1580082
2018-04-18	65.64	66.89	65.16	65.97	2212480
2018-04-19	65.94	66.01	64.61	65.52	1434360
2018-04-20	65.69	66.14	65.01	65.39	1755112
2018-04-23	67.34	70.25	66.89	69.11	6424599
2018-04-24	68.41	68.60	64.46	65.26	3480394
2018-04-25	65.26	66.61	64.33	66.39	2327975
2018-04-26	65.79	66.45	64.76	65.90	2188022
2018-04-27	65.89	67.06	65.83	66.02	1628945
2018-04-30	66.17	66.47	64.50	64.93	1329950
2018-05-01	65.06	65.64	64.40	65.44	1119861
2018-05-02	65.01	65.71	63.33	63.39	3762148
2018-05-03	63.25	63.82	62.11	62.92	2706034
2018-05-04	62.48	62.91	61.95	62.80	2741536
2018-05-07	62.79	62.80	61.18	61.65	2063966
2018-05-08	61.58	62.31	61.02	61.63	2308886
2018-05-09	61.54	61.79	60.29	60.39	3331097
2018-05-10	60.65	60.79	59.86	60.56	2548885
2018-05-11	60.60	60.91	60.06	60.53	1456243
2018-05-14	60.41	60.71	59.45	60.05	2433270
2018-05-15	59.90	60.16	58.71	58.75	2713538
2018-05-16	58.70	59.80	57.83	59.10	2761999
2018-05-17	59.16	59.78	58.47	58.60	1457447
2018-05-18	58.46	58.70	58.01	58.21	1254200
2018-05-21	58.28	58.85	57.53	57.94	2016725
2018-05-22	58.12	58.55	58.01	58.18	1646975
2018-05-23	58.03	58.45	57.65	58.42	1547306
2018-05-24	58.50	60.10	58.28	59.87	2145198
2018-05-25	60.10	62.67	59.91	61.87	2630494
2018-05-29	61.26	61.65	60.17	60.57	1799743
2018-05-30	60.64	60.87	59.31	60.28	2424513
2018-05-31	60.35	61.40	60.17	60.81	1871617
2018-06-01	61.00	61.58	60.46	60.86	1618905
2018-06-04	61.84	62.46	61.29	61.82	5296291
2018-06-05	61.51	61.89	60.82	61.24	2814141
2018-06-06	60.74	62.16	60.40	62.01	1761128
2018-06-07	62.10	62.67	61.90	62.17	2570326
2018-06-08	62.07	62.55	61.55	62.33	1438739
2018-06-11	62.39	63.24	62.14	62.87	2155358
2018-06-12	62.74	63.21	61.94	62.28	2327316
2018-06-13	62.26	62.26	61.21	61.64	2543405
2018-06-14	61.96	63.29	61.73	62.50	2403374
2018-06-15	62.06	63.66	61.75	63.04	2856493
2018-06-18	62.52	62.87	61.53	62.77	1433455
2018-06-19	62.24	62.94	62.20	62.47	1714220
2018-06-20	62.60	63.55	62.60	63.20	1360081
2018-06-21	63.30	64.75	63.22	64.05	1707927
2018-06-22	63.55	64.86	62.73	62.91	2330101
2018-06-25	62.59	62.90	61.37	61.74	970474
2018-06-26	61.94	61.95	60.60	60.63	1112288
2018-06-27	60.63	60.69	59.67	60.01	1873279
2018-06-28	60.04	60.53	59.53	60.33	1418580
2018-06-29	60.39	61.37	60.37	60.39	1126691
2018-07-02	60.17	61.28	59.43	61.18	1284064
2018-07-03	61.25	62.29	60.74	61.67	1669125
2018-07-05	61.91	62.35	61.80	62.14	1841383
2018-07-06	61.99	62.43	61.53	62.34	832585
2018-07-09	62.48	63.86	62.36	63.49	1499386
2018-07-10	63.47	63.47	62.02	62.89	1392639
2018-07-11	61.57	61.82	59.87	60.19	2632594
2018-07-12	60.83	61.35	59.85	60.86	1443291
2018-07-13	60.82	61.57	60.72	61.43	1057464
2018-07-16	61.49	62.07	61.18	61.41	1240319
2018-07-17	61.41	62.51	61.35	61.80	1239413
2018-07-18	62.53	64.50	62.53	63.19	2548111
2018-07-19	63.29	63.96	62.94	63.79	1335027
2018-07-20	63.41	63.46	60.58	60.63	3030579
2018-07-23	60.50	61.60	60.26	61.54	1926765
2018-07-24	61.46	61.51	58.83	59.01	2931268
2018-07-25	59.21	59.63	58.21	59.11	3045161
2018-07-26	58.00	64.87	57.97	64.76	6391674
2018-07-27	64.24	65.76	63.09	63.65	2802768
2018-07-30	62.50	63.24	61.18	62.38	1707026
2018-07-31	62.45	63.51	62.37	62.83	1454170
2018-08-01	62.55	62.90	60.89	61.08	2044080
2018-08-02	60.55	61.87	60.04	61.60	1853455
2018-08-03	61.84	63.08	61.83	62.80	1378525
2018-08-06	62.58	63.41	62.09	63.12	1170722
2018-08-07	63.52	64.46	63.25	63.86	1197182
2018-08-08	64.18	64.64	63.83	64.15	1095715
2018-08-09	64.24	64.48	63.71	63.75	739091
2018-08-10	63.56	63.56	62.57	63.23	973011
2018-08-13	63.00	63.02	61.31	61.89	1178711
2018-08-14	62.00	63.32	62.00	62.75	580846
2018-08-15	62.67	63.84	62.29	63.74	977307
2018-08-16	63.90	65.39	63.83	64.31	2064868
2018-08-17	64.51	65.44	64.37	65.00	1592731
2018-08-20	64.80	67.01	64.80	66.84	1489238
2018-08-21	66.96	67.69	66.58	66.59	1156202
2018-08-22	66.22	66.47	64.73	64.90	1042669
2018-08-23	64.98	65.32	64.59	64.70	865322
2018-08-24	64.67	64.97	63.95	64.83	1171140
2018-08-27	65.00	65.76	65.00	65.68	1429592
2018-08-28	65.86	67.67	65.77	66.91	2105352
2018-08-29	66.62	67.51	66.11	67.37	1039083
2018-08-30	67.43	68.09	66.94	67.19	1333348
2018-08-31	67.24	67.57	66.92	67.49	767171
2018-09-04	67.68	68.32	66.94	67.87	1567126
2018-09-05	68.10	69.04	67.53	68.38	2046498
2018-09-06	68.30	68.56	66.77	67.04	1019243
2018-09-07	66.81	67.71	66.44	66.88	1025956
2018-09-10	67.24	68.57	66.71	68.15	867709
2018-09-11	68.00	69.32	67.74	68.97	1498748
2018-09-12	69.15	69.31	67.58	67.76	1029315
2018-09-13	68.00	68.72	67.82	68.42	858082
2018-09-14	68.23	69.05	67.92	68.91	910709
2018-09-17	68.80	69.88	68.80	69.28	1265181
2018-09-18	69.14	69.69	68.15	69.24	1164244
2018-09-19	69.51	70.44	69.43	69.68	890118
2018-09-20	70.00	70.41	68.97	69.75	1008495
2018-09-21	69.88	70.75	69.75	70.08	1735434
2018-09-24	69.35	69.99	66.75	67.29	1436242
2018-09-25	67.42	67.87	66.07	66.15	2251315
2018-09-26	66.57	67.66	66.22	67.12	1326899
2018-09-27	68.34	70.00	68.21	68.98	2562951
2018-09-28	68.81	69.19	68.06	68.86	1397831
2018-10-01	68.71	69.14	67.41	67.76	1728917
2018-10-02	67.45	67.79	65.82	66.26	2153028
2018-10-03	66.69	66.87	65.95	66.69	2126469
2018-10-04	66.67	67.11	66.13	66.82	1243171
2018-10-05	66.59	66.88	65.90	66.08	1110087
2018-10-08	65.85	66.09	64.70	65.31	1933144
2018-10-09	64.57	65.02	62.36	62.61	3395209
2018-10-10	62.16	62.56	60.17	60.23	2617176
2018-10-11	60.74	61.56	59.63	59.81	2602277
2018-10-12	61.50	63.15	60.86	61.57	3094629
2018-10-15	61.70	62.42	61.25	61.86	1375437
2018-10-16	61.94	64.02	61.58	63.86	1369845
2018-10-17	64.84	65.99	63.91	64.49	1688501
2018-10-18	64.28	64.31	62.10	62.37	1712364
2018-10-19	62.36	62.91	61.87	62.58	1195932
2018-10-22	62.88	63.76	62.49	63.54	985332
2018-10-23	62.55	63.20	61.33	62.99	2098623
2018-10-24	63.13	63.54	60.86	61.11	2290798
2018-10-25	61.45	63.97	59.55	63.06	2672004
2018-10-26	61.88	62.80	60.22	61.47	1802782
2018-10-29	62.07	63.14	60.24	61.00	1085951
2018-10-30	61.00	63.41	60.88	63.24	1252221
2018-10-31	64.00	64.26	61.35	61.42	1821969
2018-11-01	61.72	63.96	61.72	63.69	1400090
2018-11-02	64.12	65.30	63.35	63.88	1686042
2018-11-05	63.85	64.36	63.28	63.90	1629774
2018-11-06	63.80	64.76	63.29	64.60	1154374
2018-11-07	64.83	66.91	64.83	66.19	1106221
2018-11-08	65.97	66.46	65.31	65.71	991053
2018-11-09	65.58	66.66	65.24	65.97	1046401
2018-11-12	66.01	66.74	65.05	65.76	982890
2018-11-13	66.28	67.98	66.28	67.58	1337424
2018-11-14	67.96	68.45	66.91	67.21	1030205
2018-11-15	67.08	67.88	66.27	67.71	933921
2018-11-16	67.22	68.23	66.71	67.99	902779
2018-11-19	67.75	68.65	67.01	67.30	1033564
2018-11-20	66.75	68.13	66.31	67.02	1415226
2018-11-21	67.48	70.00	67.37	68.52	1182223
2018-11-23	68.77	69.72	68.48	69.41	900222
2018-11-26	69.86	70.35	68.45	68.90	1786107
2018-11-27	69.19	71.66	68.83	70.75	3109043
2018-11-28	72.37	74.76	71.68	74.74	3739095
2018-11-29	74.50	74.83	72.88	72.94	2557213
2018-11-30	73.37	73.79	72.20	73.26	3025505
2018-12-03	73.88	74.57	72.64	72.84	2803676
2018-12-04	71.75	72.51	69.17	70.03	4564160
2018-12-06	69.49	70.03	68.82	69.61	2715996
2018-12-07	68.81	69.22	64.43	64.94	2372478
2018-12-10	64.94	65.62	62.87	63.48	2470831
2018-12-11	64.20	64.36	62.23	62.43	2137909
2018-12-12	63.04	63.28	61.65	62.02	2916054
2018-12-13	62.08	62.50	61.20	61.34	3666680
2018-12-14	60.62	63.57	60.50	62.30	2354056
2018-12-17	62.09	62.54	60.92	61.29	1449771
2018-12-18	62.32	63.19	62.08	62.66	1742785
2018-12-19	62.75	63.50	61.43	62.03	1364918
2018-12-20	61.50	61.99	59.37	60.68	2026366
2018-12-21	60.76	61.58	59.15	59.34	2229366
2018-12-24	58.79	59.00	57.42	57.58	857805
2018-12-26	57.98	60.80	57.66	60.79	1474190
2018-12-27	60.09	60.74	58.52	60.74	1084554
2018-12-28	60.91	61.62	59.54	60.31	1351516
2018-12-31	60.54	61.30	60.03	60.85	1564136
2019-01-02	59.93	61.91	59.31	61.52	1296398
2019-01-03	60.30	60.30	57.28	58.12	2421447
2019-01-04	58.95	60.65	58.67	60.00	2309886
2019-01-07	60.30	60.85	59.57	60.12	1552278
2019-01-08	61.03	61.30	60.24	60.65	1127969
2019-01-09	60.59	62.62	60.42	62.18	1345999
2019-01-10	61.40	63.49	59.47	63.40	1694087
2019-01-11	63.00	64.37	62.70	64.14	1370183
2019-01-14	63.39	64.98	62.64	64.36	1986023
2019-01-15	64.81	65.80	63.88	64.28	1308177
2019-01-16	65.44	65.84	64.86	64.90	1261444
2019-01-17	64.85	65.34	64.13	64.42	1404934
2019-01-18	64.84	64.97	64.18	64.86	1569765
2019-01-22	64.79	65.14	63.59	63.96	1094041
2019-01-23	64.32	64.70	63.18	63.71	1121058
2019-01-24	65.72	66.60	65.38	65.78	1984588
2019-01-25	64.24	64.93	62.52	63.48	3485753
2019-01-28	63.01	65.30	63.01	64.53	1627428
2019-01-29	64.50	64.99	63.77	64.56	1481066
2019-01-30	64.82	65.43	63.86	64.66	1601656
2019-01-31	64.49	64.71	63.20	63.95	1650131
2019-02-01	64.17	65.20	63.56	64.36	1105204
2019-02-04	64.64	64.81	63.45	64.48	1036613
2019-02-05	64.60	65.23	64.36	64.74	975751
2019-02-06	64.35	64.82	63.85	64.82	909070
2019-02-07	64.66	65.29	64.42	65.23	958435
2019-02-08	64.70	65.28	64.10	65.27	723881
2019-02-11	65.44	66.46	65.40	66.30	1050298
2019-02-12	66.60	67.64	66.30	66.69	1588152
2019-02-13	66.95	67.47	66.56	66.70	868554
2019-02-14	66.41	67.07	65.68	66.22	741530
2019-02-15	66.92	67.12	66.09	66.32	837780
2019-02-19	65.86	66.17	64.53	64.56	2073294
2019-02-20	63.75	64.40	63.24	63.34	2483370
2019-02-21	63.44	64.04	62.51	62.86	1524903
2019-02-22	62.86	63.09	62.11	62.40	1617817
2019-02-25	62.80	63.38	62.56	62.75	1123218
2019-02-26	62.74	63.56	62.65	62.94	969622
2019-02-27	62.60	62.69	61.21	61.98	1523351
2019-02-28	61.98	62.13	60.97	61.70	1158512
2019-03-01	61.86	62.02	60.27	61.31	1952577
2019-03-04	61.24	61.34	59.22	59.50	1856221
2019-03-05	59.76	59.77	57.62	57.78	3692241
2019-03-06	57.90	57.92	55.83	55.83	4119042
2019-03-07	55.72	56.25	55.20	55.95	4076994
2019-03-08	55.38	55.92	54.95	55.62	2833811
2019-03-11	55.35	55.98	54.60	55.42	2414342
2019-03-12	55.44	55.44	53.70	54.09	4294162
2019-03-13	54.58	56.18	54.43	56.03	3544371
2019-03-14	56.16	56.72	55.26	55.49	2204257
2019-03-15	55.58	56.06	55.46	55.76	2798763
2019-03-18	55.73	56.10	55.22	55.81	1351521
2019-03-19	55.99	56.90	55.92	56.11	1478445
2019-03-20	56.00	56.19	54.88	55.19	1649286
2019-03-21	55.02	55.57	55.02	55.22	1544654
2019-03-22	55.08	55.38	54.24	54.25	1550477
2019-03-25	54.09	54.39	53.39	53.60	1435069
2019-03-26	53.93	54.49	53.53	53.91	1323956
2019-03-27	53.99	55.30	53.80	54.99	1873329
2019-03-28	55.17	55.38	54.73	55.17	1118221
2019-03-29	55.47	56.25	55.28	56.12	1521634
2019-04-01	56.30	57.89	56.11	57.32	1950740
2019-04-02	58.19	58.52	57.12	58.14	1563395
2019-04-03	58.64	59.06	57.72	57.79	1922974
2019-04-04	57.94	58.39	57.13	57.82	1055835
2019-04-05	57.99	58.85	57.99	58.54	1010756
2019-04-08	58.19	58.63	57.82	58.33	988702
2019-04-09	58.01	58.31	57.54	57.84	1026724
2019-04-10	58.66	59.04	57.72	58.78	1838488
2019-04-11	58.92	60.57	58.86	59.71	2174210
2019-04-12	60.39	61.09	59.77	60.63	1988579
2019-04-15	60.82	60.82	59.82	60.06	1065830
2019-04-16	60.30	61.11	60.19	60.97	1040679
2019-04-17	61.87	62.10	61.07	61.38	1157198
2019-04-18	61.29	61.75	60.70	61.67	976590
2019-04-22	61.16	61.20	60.05	60.30	2194077
2019-04-23	60.27	61.23	60.18	60.89	1118878
2019-04-24	60.99	61.55	60.28	60.80	985724
2019-04-25	60.79	61.25	58.25	59.17	1959987
2019-04-26	59.10	60.99	58.70	60.62	2519151
2019-04-29	60.30	60.98	60.15	60.54	1373182
2019-04-30	61.41	62.38	61.18	61.90	1500668
2019-05-01	62.00	62.46	61.72	62.07	1126438
2019-05-02	62.15	63.20	61.98	62.34	1166290
2019-05-03	62.35	63.26	62.35	62.48	702536
2019-05-06	61.37	62.29	61.15	62.19	716421
2019-05-07	61.71	61.71	60.25	61.09	944809
2019-05-08	60.84	61.27	60.31	60.69	762172
2019-05-09	60.21	60.40	59.46	60.30	1097452
2019-05-10	60.21	61.42	59.30	61.27	862209
2019-05-13	60.01	60.18	59.22	60.13	939841
2019-05-14	60.28	61.67	60.08	61.38	989426
2019-05-15	60.79	61.79	60.50	61.49	1128628
2019-05-16	61.71	63.19	61.60	62.64	1353845
2019-05-17	61.94	63.20	61.68	62.39	870850
2019-05-20	61.50	62.45	61.22	61.95	935389
2019-05-21	62.13	62.87	61.90	62.62	803728
2019-05-22	62.08	62.25	60.60	60.68	1308801
2019-05-23	60.23	61.45	59.41	61.36	1104827
2019-05-24	61.34	61.88	60.37	60.59	722530
2019-05-28	60.55	60.81	59.85	60.05	853309
2019-05-29	60.01	60.26	58.73	59.27	957882
2019-05-30	59.50	59.75	58.50	58.78	1239978
2019-05-31	58.15	58.46	57.82	58.20	812426
2019-06-03	58.01	59.38	57.85	59.07	877479
2019-06-04	59.68	61.00	59.68	60.86	1197755
2019-06-05	61.46	61.82	61.21	61.61	1103096
2019-06-06	61.51	61.70	60.29	60.95	618481
2019-06-07	61.00	61.53	60.49	60.53	984242
2019-06-10	60.88	61.80	60.57	60.64	814967
2019-06-11	61.00	61.28	60.53	60.76	645385
2019-06-12	60.92	61.38	60.52	60.96	593878
2019-06-13	61.01	62.33	61.01	62.16	916637
2019-06-14	62.33	63.41	61.62	63.12	1236882
2019-06-17	63.20	63.20	62.49	62.52	916087
2019-06-18	62.70	63.63	62.51	62.94	673005
2019-06-19	63.17	63.22	62.38	62.86	589883
2019-06-20	63.25	63.30	60.32	60.72	2019301
2019-06-21	60.86	62.59	60.30	62.08	2177557
2019-06-24	62.23	62.67	61.91	62.42	936461
2019-06-25	62.37	63.20	61.65	61.94	1388330
2019-06-26	61.85	62.23	61.42	61.91	646459
2019-06-27	62.15	63.49	62.15	63.11	862642
2019-06-28	63.30	64.00	63.05	63.91	2179741
2019-07-01	64.10	64.60	62.91	63.71	1122714
2019-07-02	64.20	64.53	63.08	63.09	1098178
2019-07-03	63.42	64.69	63.30	63.84	759894
2019-07-05	63.72	64.22	63.15	64.07	566810
2019-07-08	64.17	64.91	64.08	64.68	1228542
2019-07-09	64.30	64.62	63.32	63.69	910717
2019-07-10	64.15	64.39	62.56	62.94	1197020
2019-07-11	63.20	63.55	62.42	63.31	982458
2019-07-12	63.56	64.61	63.33	64.24	958705
2019-07-15	64.14	64.59	63.25	63.36	946292
2019-07-16	63.36	65.62	63.30	65.41	1384989
2019-07-17	65.27	65.32	63.73	63.78	1178975
2019-07-18	63.75	64.42	63.34	64.36	1018779
2019-07-19	64.52	65.14	63.48	63.49	1143271
2019-07-22	63.76	64.20	62.86	62.87	1303889
2019-07-23	63.10	65.40	62.83	65.10	1458419
2019-07-24	65.10	65.91	64.85	65.57	1007577
2019-07-25	64.73	65.57	63.32	63.86	1598979
2019-07-26	64.22	65.22	64.08	64.92	1637840
2019-07-29	64.23	64.24	62.67	63.97	1397849
2019-07-30	63.69	64.56	63.49	64.01	815631
2019-07-31	63.98	64.51	63.26	63.36	1170982
2019-08-01	63.57	64.25	62.90	63.14	1069480
2019-08-02	63.00	63.77	62.44	63.27	1021117
2019-08-05	62.54	62.65	60.51	61.52	1208396
2019-08-06	61.97	62.66	61.84	62.47	797331
2019-08-07	62.12	63.37	61.56	63.11	749740
2019-08-08	63.47	64.67	63.44	64.53	769018
2019-08-09	64.16	64.79	63.90	63.93	746638
2019-08-12	63.43	63.43	61.36	62.11	1041537
2019-08-13	61.82	62.79	61.11	61.17	1161985
2019-08-14	60.60	60.99	58.33	59.23	1416642
2019-08-15	59.34	59.53	58.82	59.02	1223095
2019-08-16	59.31	60.51	59.20	60.01	952835
2019-08-19	60.68	61.51	60.48	60.59	903368
2019-08-20	60.31	60.34	59.51	60.11	740431
2019-08-21	60.39	60.64	59.67	59.81	1038870
2019-08-22	59.88	60.02	58.99	59.73	929343
2019-08-23	59.56	59.90	57.57	57.93	1180849
2019-08-26	58.44	58.85	57.73	58.38	1044943
2019-08-27	58.78	58.88	57.12	58.01	1455453
2019-08-28	57.79	59.04	57.71	58.74	728385
2019-08-29	59.33	60.17	59.06	59.96	788312
2019-08-30	60.13	60.34	59.37	59.72	842062
2019-09-03	59.43	60.51	59.43	60.43	1110627
2019-09-04	60.63	61.87	60.06	61.77	1067041
2019-09-05	62.18	63.92	62.06	63.39	1285723
2019-09-06	63.78	64.18	62.90	63.09	1033967
2019-09-09	63.08	65.05	62.65	64.77	951225
2019-09-10	65.01	65.48	64.51	64.99	723172
2019-09-11	64.98	65.90	64.32	65.83	787470
2019-09-12	65.79	66.47	65.30	65.68	668285
2019-09-13	66.28	66.52	65.82	65.87	588406
2019-09-16	64.00	65.84	63.64	64.66	1295195
2019-09-17	64.25	65.49	64.17	64.92	657769
2019-09-18	64.82	64.99	64.09	64.93	758623
2019-09-19	64.71	65.31	64.43	64.58	605342
2019-09-20	64.95	65.46	64.61	65.00	1251947
2019-09-23	64.73	65.21	64.42	64.64	647718
2019-09-24	65.13	65.27	64.38	64.65	596561
2019-09-25	64.68	65.43	64.59	65.05	528010
2019-09-26	65.05	65.08	64.18	64.57	543550
2019-09-27	64.98	65.57	63.93	64.18	813976
2019-09-30	64.40	65.24	64.24	64.91	808852
2019-10-01	65.45	65.91	64.64	64.95	612726
2019-10-02	64.13	64.20	61.50	62.72	1334531
2019-10-03	62.69	62.87	61.15	62.30	985135
2019-10-04	62.38	63.63	62.25	63.51	479845
2019-10-07	63.60	64.19	63.48	63.96	629007
2019-10-08	63.28	64.76	62.96	63.18	962291
2019-10-09	64.05	64.68	64.03	64.11	537031
2019-10-10	63.00	64.96	62.76	64.88	575738
2019-10-11	66.00	67.63	65.00	66.08	1587853
2019-10-14	65.87	66.59	65.39	66.21	598583
2019-10-15	66.42	67.73	65.98	67.33	930604
2019-10-16	67.34	67.47	66.57	66.83	942140
2019-10-17	67.14	67.76	66.51	66.98	749363
2019-10-18	66.61	67.52	66.08	66.84	969715
2019-10-21	67.91	69.28	67.35	69.04	1448375
2019-10-22	68.99	69.77	68.33	69.19	1133248
2019-10-23	69.09	69.38	68.85	68.91	741958
2019-10-24	69.30	69.70	68.28	68.76	1493117
2019-10-25	69.00	72.00	68.80	71.57	1669883
2019-10-28	70.40	71.33	69.87	70.08	1438594
2019-10-29	70.00	70.42	69.57	69.76	801809
2019-10-30	69.64	70.47	69.35	70.38	932702
2019-10-31	69.90	70.15	69.04	69.43	715501
2019-11-01	69.89	70.57	69.64	70.15	666596
2019-11-04	70.83	71.00	70.25	70.63	755965
2019-11-05	70.85	71.92	70.77	71.38	777588
2019-11-06	71.07	71.47	70.48	71.37	709609
2019-11-07	71.58	72.22	70.64	70.93	681176
2019-11-08	70.79	71.26	69.95	71.17	506089
2019-11-11	71.03	71.91	70.56	71.91	603322
2019-11-12	71.98	71.98	70.60	70.84	513301
2019-11-13	70.23	70.63	69.94	70.52	414764
2019-11-14	70.26	70.81	70.06	70.41	459177
2019-11-15	70.94	70.95	70.18	70.03	468868
2019-11-18	70.35	70.35	69.71	70.06	432415
2019-11-19	70.13	70.46	69.50	70.07	561339
2019-11-20	69.43	69.54	67.94	68.44	789041
2019-11-21	68.45	68.85	67.96	68.00	688403
2019-11-22	68.30	68.83	68.08	68.76	613144
2019-11-25	68.80	69.30	68.68	68.79	493221
2019-11-26	68.71	69.49	68.61	69.44	564109
2019-11-27	69.50	69.78	68.74	69.17	635477
2019-11-29	69.21	69.73	68.86	69.01	270582
2019-12-02	69.17	69.70	68.06	68.11	904657
2019-12-03	67.49	67.49	66.58	66.61	1079894
2019-12-04	66.83	68.00	66.75	66.92	776203
2019-12-05	67.05	67.64	67.05	67.29	560784
2019-12-06	67.87	68.47	67.37	68.32	834837
2019-12-09	68.03	68.24	67.86	67.99	871484
2019-12-10	67.31	67.98	66.85	67.24	744657
2019-12-11	67.33	67.57	66.60	66.74	854000
2019-12-12	67.42	68.47	67.17	67.69	1553837
2019-12-13	67.44	67.66	66.29	67.41	1120690
2019-12-16	67.81	69.14	67.81	69.00	1220286
2019-12-17	68.94	70.25	68.73	70.06	1545278
2019-12-18	70.41	70.41	68.54	69.03	1807191
2019-12-19	69.01	69.28	68.66	69.20	1105980
2019-12-20	69.62	69.62	69.00	69.34	1401913
2019-12-23	69.63	69.63	68.93	69.29	1099180
2019-12-24	69.58	69.58	68.78	69.09	360810
2019-12-26	69.18	69.59	68.75	69.07	519598
2019-12-27	69.24	69.30	68.12	68.29	1011755
2019-12-30	68.17	68.30	67.33	67.68	861863
2019-12-31	67.56	68.16	67.56	67.75	735302
2020-01-02	68.15	68.79	67.62	68.17	1343259
2020-01-03	66.80	67.11	66.02	66.92	1404601
2020-01-06	66.09	66.89	66.02	66.60	1342654
2020-01-07	66.56	66.82	66.06	66.18	1050828
2020-01-08	66.03	67.59	66.02	66.50	1438528
2020-01-09	67.02	67.02	66.20	66.37	1140407
2020-01-10	66.60	66.70	65.82	65.89	1007568
2020-01-13	65.84	66.19	65.64	65.87	629491
2020-01-14	66.76	67.45	66.02	66.18	994907
2020-01-15	66.01	67.06	65.96	66.59	782276
2020-01-16	67.00	67.43	65.85	66.54	966167
2020-01-17	66.84	67.11	66.04	66.62	943922
2020-01-21	66.04	66.42	64.18	64.99	1636371
2020-01-22	65.44	66.28	65.30	65.59	1398000
2020-01-23	65.00	67.30	64.44	67.18	1409762
2020-01-24	67.28	67.36	65.59	66.72	1127210
2020-01-27	64.88	65.62	64.20	65.34	1778449
2020-01-28	65.87	66.64	65.13	65.54	2214651
2020-01-29	65.75	67.48	65.58	66.89	2466240
2020-01-30	65.87	66.07	65.03	66.01	2127277
2020-01-31	65.61	65.62	64.17	64.59	1581600
2020-02-03	65.13	65.66	64.30	64.65	1696924
2020-02-04	65.59	66.40	65.43	65.77	1513945
2020-02-05	66.71	66.80	65.94	66.33	1332240
2020-02-06	66.84	66.84	63.84	64.02	1531147
2020-02-07	63.90	64.21	63.28	63.96	1338877
2020-02-10	63.54	64.48	63.44	64.43	812876
2020-02-11	64.47	65.28	64.43	64.55	788336
2020-02-12	65.10	66.15	64.81	65.54	932608
2020-02-13	65.17	66.77	65.14	66.13	1538579
2020-02-14	66.32	66.96	65.46	66.11	1006287
2020-02-18	65.94	66.31	65.40	65.49	1266470
2020-02-19	65.61	65.81	64.76	65.17	863761
2020-02-20	64.90	65.97	64.90	65.36	786912
2020-02-21	64.91	65.53	63.95	65.43	926517
2020-02-24	63.48	63.83	62.20	63.01	1285434
2020-02-25	63.17	63.21	58.66	58.81	1685929
2020-02-26	59.37	59.66	57.20	57.37	1813957
2020-02-27	54.79	56.68	52.91	52.96	2704849
2020-02-28	51.09	52.01	49.45	50.46	3535303
2020-03-02	50.85	51.30	48.38	50.03	3075018
2020-03-03	50.47	50.47	46.30	47.37	3415189
2020-03-04	48.19	49.71	46.57	49.69	3480573
2020-03-05	47.66	47.66	43.36	43.46	3859236
2020-03-06	41.50	48.40	41.40	45.21	5041787
2020-03-09	43.16	45.19	42.14	43.19	3413762
2020-03-10	45.31	47.69	43.37	46.78	3140020
2020-03-11	45.10	46.04	43.37	45.70	3185711
2020-03-12	40.11	43.40	35.01	35.08	4731514
2020-03-13	38.10	38.10	33.00	37.95	3947823
2020-03-16	32.02	34.40	28.92	32.53	4456887
2020-03-17	33.06	36.20	31.28	32.53	3707614
2020-03-18	29.53	30.04	20.02	25.13	5067377
2020-03-19	24.70	25.99	22.01	24.18	2901109
2020-03-20	25.71	27.97	23.34	23.56	4062514
2020-03-23	24.00	24.98	22.15	24.03	3694649
2020-03-24	29.44	31.26	27.38	28.91	4750648
2020-03-25	33.56	34.25	28.36	29.84	7739353
2020-03-26	31.91	33.37	30.02	32.49	4919675
2020-03-27	31.73	31.90	29.78	29.87	3546910
2020-03-30	29.13	29.95	26.55	28.33	2841735
2020-03-31	28.96	30.71	28.13	28.47	2668409
2020-04-01	26.92	27.55	25.25	26.35	3350013
2020-04-02	26.14	27.02	24.28	24.66	3065198
2020-04-03	25.16	25.65	23.58	24.69	2707499
2020-04-06	26.04	27.27	24.92	26.67	3724657
2020-04-07	29.34	31.77	28.54	29.03	3766820
2020-04-08	30.20	30.32	28.95	29.14	2940051
2020-04-09	31.24	33.61	30.39	31.61	4210881
2020-04-13	32.63	32.86	28.61	29.51	3181769
2020-04-14	30.58	31.92	30.42	31.05	2789864
2020-04-15	32.24	32.42	29.00	30.08	4252965
2020-04-16	29.24	29.45	27.51	28.26	3274707
2020-04-17	29.69	30.28	29.31	29.93	2491824
2020-04-20	28.94	29.96	28.13	29.23	1812479
2020-04-21	27.80	29.19	27.61	28.29	1884229
2020-04-22	29.00	29.23	27.02	27.53	2600459
2020-04-23	28.01	28.98	27.75	28.20	2399870
2020-04-24	28.56	28.82	27.21	28.01	3055151
2020-04-27	28.34	29.26	27.70	27.85	2766597
2020-04-28	28.89	32.25	28.70	31.58	3954692
2020-04-29	34.06	34.72	32.72	34.00	4002548
2020-04-30	32.78	33.50	31.40	32.52	2678752
2020-05-01	31.41	31.85	29.60	30.11	2392729
2020-05-04	27.12	28.90	26.56	28.77	4457742
2020-05-05	29.72	30.37	28.41	28.97	3958502
2020-05-06	28.88	29.06	27.20	27.83	2994853
2020-05-07	28.06	29.09	27.80	28.25	2910461
2020-05-08	28.77	30.16	28.56	30.00	2771952
2020-05-11	29.48	29.49	28.24	28.36	3003804
2020-05-12	28.46	28.99	26.82	26.85	2983646
2020-05-13	26.56	26.66	24.80	25.52	3449112
2020-05-14	24.42	26.18	23.39	26.14	3507227
2020-05-15	25.65	26.58	25.15	25.63	2787220
2020-05-18	27.67	29.50	27.08	29.05	4334521
2020-05-19	29.61	29.96	28.04	28.66	3189434
2020-05-20	29.35	30.47	29.12	30.26	2676458
2020-05-21	30.36	32.19	30.21	31.84	3278588
2020-05-22	32.32	32.61	30.32	31.02	2888349
2020-05-26	33.58	35.44	33.32	35.03	4605514
2020-05-27	38.53	39.47	34.43	35.74	5503562
2020-05-28	35.88	36.00	34.03	34.46	3276719
2020-05-29	33.19	35.12	32.78	34.19	3563139
2020-06-01	34.38	36.58	34.05	36.11	2894679
2020-06-02	37.05	37.40	35.63	36.20	3472768
2020-06-03	37.28	40.63	37.22	39.30	4512960
2020-06-04	41.00	43.41	39.57	42.32	6768554
2020-06-05	47.84	48.66	41.81	42.72	9436950
2020-06-08	45.90	50.81	45.25	50.24	13224945
2020-06-09	48.06	48.48	44.01	46.10	7384379
2020-06-10	44.26	44.26	39.81	41.48	8580760
2020-06-11	36.11	38.13	35.18	35.59	6825281
2020-06-12	39.72	39.80	36.33	38.47	6102229
2020-06-15	35.62	38.57	35.38	37.77	5533694
2020-06-16	40.51	40.80	37.77	38.21	5076343
2020-06-17	37.61	38.18	36.75	37.41	2490236
2020-06-18	36.58	37.84	36.13	37.45	3391234
2020-06-19	38.33	38.35	35.51	36.29	3873108
2020-06-22	35.50	36.79	35.23	36.47	2919174
2020-06-23	36.87	37.00	35.63	36.83	2825077
2020-06-24	36.08	36.34	34.30	34.39	3475455
2020-06-25	33.24	35.68	33.00	35.48	3049709
2020-06-26	35.45	35.65	33.51	34.30	3578722
2020-06-29	34.73	37.12	34.06	36.91	3558277
2020-06-30	36.44	36.81	35.32	36.26	3098813
2020-07-01	37.18	38.29	35.50	35.70	3146783
2020-07-02	37.20	37.49	36.27	36.49	2753481
2020-07-06	37.34	37.90	36.03	37.08	2133107
2020-07-07	36.22	36.55	35.65	36.10	2687492
2020-07-08	35.60	36.34	35.17	36.26	2143209
2020-07-09	36.00	36.12	34.38	34.44	2178037
2020-07-10	34.00	36.04	33.62	35.73	2016414
2020-07-13	35.95	36.13	34.63	34.88	2249091
2020-07-14	34.27	35.85	34.13	35.49	1734475
2020-07-15	37.58	38.94	36.89	38.76	3519627
2020-07-16	37.77	38.23	36.81	37.28	1743656
2020-07-17	37.25	37.52	36.58	37.00	1147013
2020-07-20	36.62	37.32	35.56	35.89	1892734
2020-07-21	35.89	36.69	35.75	36.20	1644648
2020-07-22	35.92	37.31	35.72	36.30	1781143
2020-07-23	36.45	37.95	34.85	36.67	3276532
2020-07-24	35.64	36.38	34.68	35.06	2781094
2020-07-27	35.02	35.44	33.88	34.15	2128931
2020-07-28	33.93	35.48	33.84	35.00	2243537
2020-07-29	35.12	35.35	34.30	34.76	1521253
2020-07-30	34.10	35.00	33.89	34.66	1695121
2020-07-31	34.21	34.59	33.65	34.44	2226263
2020-08-03	34.09	34.61	33.22	34.00	2632925
2020-08-04	34.01	35.02	33.95	34.30	2277039
2020-08-05	35.39	36.04	34.41	35.76	3070588
2020-08-06	35.75	36.69	35.33	36.42	2586152
2020-08-07	36.00	36.63	35.79	36.61	1588481
2020-08-10	36.98	39.47	36.96	39.25	3807191
2020-08-11	40.90	41.05	38.67	38.98	3604075
2020-08-12	39.53	39.74	37.57	38.46	2187144
2020-08-13	37.80	38.96	37.55	37.79	1802726
2020-08-14	37.06	38.05	36.85	37.68	1871962
2020-08-17	37.48	37.63	36.17	36.26	2085836
2020-08-18	36.55	36.85	35.83	36.19	1456767
2020-08-19	36.32	37.61	35.79	35.85	1966945
2020-08-20	35.50	35.99	35.04	35.77	1362916
2020-08-21	35.85	36.25	35.39	35.43	1370222
2020-08-24	35.77	37.70	35.44	37.52	2584574
2020-08-25	38.18	38.48	36.75	37.71	2345152
2020-08-26	37.52	37.71	36.60	36.69	1617025
2020-08-27	37.90	39.43	37.69	38.50	3452599
2020-08-28	39.05	40.74	38.56	40.73	3823804
2020-08-31	40.40	40.65	38.90	38.95	2831386
2020-09-01	38.10	40.06	37.82	39.15	2282826
2020-09-02	39.23	40.56	38.77	40.47	2375637
2020-09-03	41.03	42.39	39.26	40.39	3143512
2020-09-04	41.32	41.82	39.38	40.82	3242221
2020-09-08	40.17	42.57	40.06	41.60	2914999
2020-09-09	40.70	41.27	39.68	40.67	2248685
2020-09-10	41.29	41.67	40.81	40.89	2018868
2020-09-11	40.76	40.88	39.77	40.33	2445900
2020-09-14	40.80	41.63	40.44	41.51	1966751
2020-09-15	41.69	42.47	41.40	42.18	1725148
2020-09-16	42.13	43.94	41.57	43.12	2408227
2020-09-17	42.49	43.56	41.93	42.15	1743626
2020-09-18	41.62	41.90	40.44	41.04	3010778
2020-09-21	39.36	39.80	37.54	37.64	2862476
2020-09-22	37.85	38.47	37.52	37.88	1852960
2020-09-23	38.35	38.84	36.81	36.86	2097352
2020-09-24	36.54	36.59	34.83	35.70	3326039
2020-09-25	35.49	36.90	35.40	36.70	1767638
2020-09-28	37.59	38.26	36.74	37.54	2922841
2020-09-29	37.40	37.42	36.29	36.67	1747948
2020-09-30	37.59	38.27	36.48	36.63	1922303
2020-10-01	37.09	37.21	36.23	36.91	1858682
2020-10-02	35.60	38.15	35.31	37.52	3904407
2020-10-05	37.92	38.00	36.87	37.57	1987466
2020-10-06	38.22	38.44	36.06	36.09	2041000
2020-10-07	37.21	37.64	36.80	37.02	2102897
2020-10-08	37.73	39.46	37.62	38.63	3650595
2020-10-09	38.23	39.10	37.92	38.69	2633481
2020-10-12	38.32	38.59	37.82	38.41	2139617
2020-10-13	38.22	38.65	37.81	38.00	1941010
2020-10-14	38.09	39.35	38.09	38.55	2197121
2020-10-15	38.02	38.20	37.33	38.03	1818640
2020-10-16	38.18	39.75	38.06	39.35	2457612
2020-10-19	39.61	40.86	39.36	39.58	2153458
2020-10-20	40.33	40.78	39.69	39.93	1678243
2020-10-21	39.69	40.05	38.95	39.69	1722446
2020-10-22	39.15	41.32	38.90	40.59	2675840
2020-10-23	40.63	41.73	39.83	41.57	1974574
2020-10-26	40.88	41.12	37.93	38.58	2755403
2020-10-27	38.31	38.56	37.29	37.47	1757648
2020-10-28	36.50	36.77	35.06	35.71	1862338
2020-10-29	35.61	37.09	35.52	36.78	1971019
2020-10-30	36.55	37.95	36.26	37.89	2886606
2020-11-02	38.22	38.43	36.82	38.27	1722949
2020-11-03	39.37	39.71	38.22	38.56	2132220
2020-11-04	37.73	39.28	36.90	37.80	2425687
2020-11-05	38.23	39.55	38.10	39.18	1477026
2020-11-06	38.90	38.94	37.76	38.26	1339957
2020-11-09	44.74	46.28	43.45	45.91	7015144
2020-11-10	45.90	46.65	44.20	45.52	3642671
2020-11-11	45.20	45.41	43.68	44.34	2186396
2020-11-12	43.05	44.27	41.90	42.41	2480016
2020-11-13	43.11	44.87	42.78	44.66	1918081
2020-11-16	47.48	47.66	45.28	47.16	3729731
2020-11-17	46.34	48.05	46.00	47.46	1802439
2020-11-18	48.50	49.71	47.60	47.72	1985256
2020-11-19	47.36	48.54	47.01	48.49	1647098
2020-11-20	48.23	48.26	46.63	47.72	1929069
2020-11-23	48.40	49.97	48.18	49.72	1887379
2020-11-24	51.42	52.75	50.26	52.37	3332829
2020-11-25	51.94	52.74	50.82	52.47	1661169
2020-11-27	52.46	53.42	51.39	51.55	1338052
2020-11-30	52.00	52.00	49.62	50.97	2022624
2020-12-01	51.77	52.57	50.92	50.94	1430307
2020-12-02	50.19	51.49	49.91	51.29	1824267
2020-12-03	52.18	54.63	52.06	53.01	2647076
2020-12-04	54.05	54.96	52.34	52.94	2112244
2020-12-07	52.64	52.94	50.80	51.01	2707113
2020-12-08	50.51	51.76	50.16	50.97	1814054
2020-12-09	51.45	51.85	49.58	50.36	1627788
2020-12-10	49.14	51.37	49.10	51.29	1335476
2020-12-11	51.18	51.42	48.91	49.88	1964693
2020-12-14	50.84	51.00	48.54	48.93	2158302
2020-12-15	49.34	50.57	48.29	50.33	1627649
2020-12-16	49.83	50.06	49.05	49.75	1485904
2020-12-17	50.23	50.25	49.05	50.17	1582433
2020-12-18	49.74	50.63	49.60	50.35	2931375
2020-12-21	48.91	50.67	48.27	50.22	2142108
2020-12-22	50.71	50.76	49.70	50.35	1795245
2020-12-23	50.63	52.72	50.61	51.84	2143694
2020-12-24	52.25	52.56	51.12	52.25	814791
2020-12-28	52.95	53.76	52.41	52.58	1307894
2020-12-29	52.98	53.14	51.78	52.03	913089
2020-12-30	52.00	53.03	51.98	52.90	1243087
2020-12-31	52.61	52.62	51.87	52.00	1131695
2021-01-04	52.17	52.19	48.81	49.24	2218749
2021-01-05	48.84	50.69	48.79	49.86	1645081
2021-01-06	49.85	52.12	49.52	51.52	2014986
2021-01-07	51.72	52.46	51.28	51.32	1228156
2021-01-08	51.79	51.93	50.48	50.98	1043879
2021-01-11	50.10	50.85	49.60	50.15	1955958
2021-01-12	50.43	51.90	50.14	51.69	1958841
2021-01-13	51.46	52.37	50.63	51.85	1652559
2021-01-14	52.51	56.14	52.32	55.42	3174851
2021-01-15	55.53	56.18	53.57	53.65	2052536
2021-01-19	54.47	55.12	53.42	54.71	1194049
2021-01-20	54.99	56.10	54.66	55.81	1151639
2021-01-21	54.86	55.64	54.16	54.96	1334719
2021-01-22	54.20	54.65	53.71	54.47	936103
2021-01-25	54.00	54.05	51.23	52.90	2800310
2021-01-26	53.50	53.65	51.62	51.83	2736962
2021-01-27	50.97	51.22	48.09	48.85	3787621
2021-01-28	50.08	51.98	50.01	50.67	2884625
2021-01-29	50.48	50.56	48.13	48.83	2230607
2021-02-01	49.36	50.56	48.25	49.89	2704686
2021-02-02	50.85	51.24	50.18	50.66	2376171
2021-02-03	51.25	52.74	50.76	52.54	1530819
2021-02-04	52.80	54.71	52.72	54.48	1745375
2021-02-05	54.98	55.15	54.05	54.18	1163516
2021-02-08	54.60	57.60	54.59	57.08	1755410
2021-02-09	56.48	56.59	55.57	55.74	1296287
2021-02-10	56.11	57.68	55.65	57.36	1445083
2021-02-11	57.04	57.74	56.45	57.69	1362137
2021-02-12	57.19	58.17	56.92	57.56	966930
2021-02-16	58.54	60.10	57.69	59.94	1650693
2021-02-17	59.38	60.25	58.94	59.99	1357743
2021-02-18	59.21	60.18	58.43	59.90	1416254
2021-02-19	60.42	62.86	60.18	62.28	1985408
2021-02-22	63.91	66.13	62.64	63.61	4115860
2021-02-23	64.73	66.97	62.15	66.52	3113296
2021-02-24	66.90	68.99	66.64	67.45	3229545
2021-02-25	67.49	67.89	64.07	65.56	2035146
2021-02-26	65.32	66.57	63.58	65.02	2202274
2021-03-01	67.08	67.67	64.31	64.83	2445443
2021-03-02	64.57	65.82	64.05	65.42	1094453
2021-03-03	66.13	67.22	65.18	65.96	1212037
2021-03-04	65.32	66.70	61.85	64.62	1592999
2021-03-05	65.04	65.29	59.69	64.89	1783996
2021-03-08	65.99	69.17	65.61	67.99	2201370
2021-03-09	68.66	68.75	66.21	66.89	1449131
2021-03-10	66.36	67.68	65.15	66.39	1648429
2021-03-11	66.86	66.99	65.11	65.69	1998685
2021-03-12	66.01	68.88	65.80	68.02	1865354
2021-03-15	69.44	72.62	68.86	71.98	3738049
2021-03-16	72.41	72.50	70.20	70.60	2045530
2021-03-17	70.05	73.26	69.76	73.20	1948885
2021-03-18	72.69	73.75	70.21	70.59	1885840
2021-03-19	69.98	71.69	68.22	70.78	2414319
2021-03-22	70.42	70.42	68.24	68.56	1728588
2021-03-23	67.60	68.79	65.23	65.66	1669811
2021-03-24	66.70	68.64	65.37	65.42	1305171
2021-03-25	64.25	67.97	63.50	67.75	2028088
2021-03-26	68.60	69.54	66.88	68.32	1222252
2021-03-29	68.65	68.83	66.35	67.50	1478934
2021-03-30	68.01	70.34	67.75	69.94	1602132
2021-03-31	70.02	70.05	68.57	69.21	1184432
2021-04-01	69.67	70.44	68.95	69.49	810336
2021-04-05	70.74	72.75	70.49	71.09	1427323
2021-04-06	72.44	73.90	71.85	73.74	2764155
2021-04-07	73.70	74.25	71.72	72.36	1246893
2021-04-08	71.78	72.95	70.36	72.69	1278563
2021-04-09	72.70	72.95	71.59	72.63	909526
2021-04-12	72.00	72.47	70.66	71.30	1024923
2021-04-13	70.52	70.83	67.76	70.22	3012551
2021-04-14	71.59	72.40	70.41	70.57	1550273
2021-04-15	71.51	71.66	68.47	69.43	1750567
2021-04-16	69.70	70.55	68.69	69.33	1465869
2021-04-19	69.00	69.18	67.88	68.77	1286433
2021-04-20	67.89	68.03	65.44	66.90	1749793
2021-04-21	66.50	68.83	64.81	68.83	1668893
2021-04-22	70.00	70.24	66.96	66.96	2410551
2021-04-23	67.55	69.55	67.20	69.21	1187507
2021-04-26	70.40	70.95	68.71	69.48	1824171
2021-04-27	69.00	69.72	68.49	69.08	838334
2021-04-28	68.86	69.00	68.05	68.65	1023244
2021-04-29	69.27	69.51	68.19	68.57	889395
2021-04-30	67.96	69.72	67.85	69.14	1616287
2021-05-03	69.46	69.80	68.05	68.69	1186212
2021-05-04	68.12	68.89	65.87	66.56	1887800
2021-05-05	65.98	67.80	65.98	66.91	760966
2021-05-06	67.02	67.40	65.78	67.04	1014725
2021-05-07	66.50	68.57	66.50	67.90	829281
2021-05-10	68.00	68.53	67.03	67.09	814309
2021-05-11	65.30	66.05	63.64	65.54	1279848
2021-05-12	65.23	66.49	64.55	64.77	1809391
2021-05-13	65.40	67.66	65.25	67.16	1593391
2021-05-14	68.08	70.25	68.08	69.84	1454250
2021-05-17	69.20	71.87	68.53	71.67	2057876
2021-05-18	72.00	72.92	70.29	70.29	1457208
2021-05-19	69.29	69.77	67.90	69.33	953222
2021-05-20	69.88	69.88	67.53	68.43	834450
2021-05-21	68.88	69.30	68.00	68.07	1083490
2021-05-24	68.43	69.36	67.75	69.25	794367
2021-05-25	68.96	70.30	68.10	68.25	1780981
2021-05-26	68.77	69.95	68.63	69.64	1143735
2021-05-27	70.14	70.61	69.39	70.43	856437
2021-05-28	70.35	70.38	68.95	69.20	1159143
2021-06-01	69.93	70.90	68.91	69.54	1557047
2021-06-02	69.84	69.85	67.54	67.84	1876062
2021-06-03	66.83	67.34	65.33	65.46	2206519
2021-06-04	65.78	66.17	64.82	65.45	1267524
2021-06-07	65.91	66.39	65.26	65.56	1094017
2021-06-08	66.00	66.94	65.17	66.30	1272366
2021-06-09	66.60	66.66	65.50	65.62	1010359
2021-06-10	67.01	67.01	64.76	64.90	1491770
2021-06-11	64.86	65.83	63.43	65.48	2844159
2021-06-14	65.12	65.75	64.27	64.45	1942842
2021-06-15	64.71	64.94	63.54	64.33	1720903
2021-06-16	64.40	64.91	63.62	63.93	1306769
2021-06-17	64.18	64.51	61.88	62.64	1720226
2021-06-18	62.43	64.13	62.01	63.31	3381611
2021-06-21	63.79	65.16	63.60	65.02	1516920
2021-06-22	64.61	64.97	63.10	64.21	1818020
2021-06-23	64.30	64.49	63.74	63.78	1495327
2021-06-24	64.19	64.40	63.06	63.55	1281793
2021-06-25	63.42	63.71	62.91	63.27	1693696
2021-06-28	62.45	62.69	60.52	61.45	2038669
2021-06-29	61.27	61.63	59.85	60.13	3916110
2021-06-30	60.01	60.62	59.83	60.31	4112675
2021-07-01	60.86	61.55	60.46	61.43	2243692
2021-07-02	61.69	61.75	60.41	60.71	1196652
2021-07-06	60.74	61.09	58.94	59.19	1452387
2021-07-07	58.99	59.63	57.22	57.62	2208002
2021-07-08	56.50	58.73	55.93	57.78	1830939
2021-07-09	58.65	59.59	58.27	59.38	1213538
2021-07-12	58.82	59.80	58.07	59.67	1297405
2021-07-13	59.03	59.11	57.47	57.62	1810329
2021-07-14	58.50	59.39	57.21	57.55	1533673
2021-07-15	57.09	58.00	56.01	56.91	1938990
2021-07-16	57.50	57.62	54.36	54.62	2810241
2021-07-19	52.84	53.71	51.75	52.83	3103912
2021-07-20	52.82	55.91	52.58	55.48	2404441
2021-07-21	56.33	58.22	56.26	57.59	2659063
2021-07-22	56.86	58.98	55.40	57.98	4907429
2021-07-23	58.86	59.48	57.74	58.25	1920049
2021-07-26	58.26	60.66	58.26	60.56	2326877
2021-07-27	60.34	60.49	59.08	59.32	1552476
2021-07-28	59.90	60.20	58.32	59.66	1586244
2021-07-29	60.29	60.50	58.82	58.85	1423412
2021-07-30	58.12	59.42	57.70	58.03	2072561
2021-08-02	58.21	59.73	56.62	56.71	2440296
2021-08-03	56.74	57.20	55.20	57.19	1833551
2021-08-04	56.14	56.96	54.79	55.24	2127444
2021-08-05	55.25	57.87	55.15	57.56	2223753
2021-08-06	58.14	58.49	57.02	57.87	1499582
2021-08-09	57.07	57.47	55.87	56.86	1345166
2021-08-10	56.81	58.98	56.52	58.47	1621283
2021-08-11	57.85	59.72	57.51	59.45	2010063
2021-08-12	59.12	59.25	57.71	58.57	1174908
2021-08-13	58.43	58.55	57.45	57.62	1099619
2021-08-16	57.12	57.52	56.09	57.36	1416993
2021-08-17	56.46	56.49	54.56	55.24	1861747
2021-08-18	55.08	56.17	54.75	54.89	2306299
2021-08-19	54.53	54.82	52.88	53.98	1745927
2021-08-20	53.83	54.46	53.60	54.35	1248955
2021-08-23	55.00	56.07	54.94	55.15	2324140
2021-08-24	56.04	57.48	55.96	57.12	1393683
2021-08-25	57.13	58.09	56.71	57.66	1336467
2021-08-26	57.23	58.18	56.65	57.18	1343932
2021-08-27	57.33	58.72	57.31	58.22	1415551
2021-08-30	58.51	58.51	56.53	56.71	1247142
2021-08-31	56.60	57.71	56.36	57.34	1413678
2021-09-01	57.78	57.87	56.61	57.23	1175371
2021-09-02	57.45	58.29	56.79	57.84	1149686
2021-09-03	57.64	58.56	56.85	57.11	1401304
2021-09-07	56.25	57.42	56.12	57.14	1255197
2021-09-08	57.27	58.10	56.15	56.39	1357333
2021-09-09	56.13	59.24	55.84	58.20	2208261
2021-09-10	58.36	58.41	56.02	56.09	2097889
2021-09-13	56.73	57.65	55.43	57.16	1364112
2021-09-14	56.76	57.13	55.95	56.30	1082976
2021-09-15	56.20	56.51	55.45	56.34	1565463
2021-09-16	56.85	57.60	56.72	57.02	1378836
2021-09-17	57.16	58.04	56.22	56.92	2370859
2021-09-20	56.40	57.43	55.73	56.96	2285046
2021-09-21	57.41	58.04	55.90	56.11	1565310
2021-09-22	56.57	58.08	56.57	57.45	1909932
2021-09-23	57.94	60.26	57.80	59.80	2608304
2021-09-24	59.86	61.39	59.70	60.79	2053524
2021-09-27	61.64	62.85	61.17	61.25	1880926
2021-09-28	61.27	62.37	61.01	61.22	1729142
2021-09-29	61.50	61.71	60.36	60.45	1795575
2021-09-30	60.18	60.18	58.16	58.60	2021268
2021-10-01	60.53	62.68	59.82	62.20	2619675
2021-10-04	62.77	63.76	61.97	62.09	1858352
2021-10-05	62.19	62.91	61.20	61.60	1705493
2021-10-06	59.90	61.08	59.51	61.05	1639054
2021-10-07	61.73	61.87	60.21	60.24	1522450
2021-10-08	60.49	60.73	59.45	59.80	899674
2021-10-11	59.21	60.02	58.33	58.46	1550700
2021-10-12	58.17	58.89	57.63	58.43	1783455
2021-10-13	58.04	58.04	56.43	57.04	2184706
2021-10-14	57.52	58.01	56.93	57.52	1246661
2021-10-15	58.94	59.12	57.68	57.77	1933031
2021-10-18	57.17	57.96	56.70	57.42	1257808
2021-10-19	57.57	57.62	56.44	56.94	1720590
2021-10-20	57.01	57.86	56.23	57.25	2070447
2021-10-21	57.48	58.00	55.89	56.20	2741788
2021-10-22	55.24	55.66	53.64	53.81	3087146
2021-10-25	53.70	54.63	53.40	53.94	1842600
2021-10-26	54.81	55.30	54.04	54.27	1588325
2021-10-27	54.37	54.47	52.69	52.71	1550290
2021-10-28	52.79	53.44	52.62	52.86	1527871
2021-10-29	52.91	53.50	52.20	52.80	1681721
2021-11-01	53.02	54.74	52.60	54.71	1755228
2021-11-02	54.51	54.62	53.61	54.45	1400699
2021-11-03	54.16	55.99	53.96	55.93	1690654
2021-11-04	56.17	56.40	55.26	55.73	1215246
2021-11-05	58.55	59.73	58.13	59.35	2460025
2021-11-08	59.68	60.12	58.64	58.88	1935881
2021-11-09	58.82	59.20	57.96	58.83	1510521
2021-11-10	58.19	58.82	57.26	57.54	1321690
2021-11-11	57.52	57.72	56.74	56.81	807031
2021-11-12	56.82	57.13	55.05	55.65	2387292
2021-11-15	56.05	56.40	55.38	55.67	1222770
2021-11-16	55.44	55.55	53.56	53.89	2343875
2021-11-17	53.70	54.06	52.95	53.54	1289014
2021-11-18	53.64	53.75	52.04	52.54	1805660
2021-11-19	51.90	52.84	50.98	52.74	3461973
2021-11-22	53.23	53.88	52.48	53.08	1918941
2021-11-23	53.68	54.09	52.47	52.73	1221146
2021-11-24	52.24	53.65	51.96	52.91	1524966
2021-11-26	50.00	50.07	47.38	49.45	3092198
2021-11-29	50.19	50.98	48.76	49.45	2660127
2021-11-30	48.50	49.13	47.56	48.57	2259061
2021-12-01	49.96	50.22	46.26	46.29	2594870
2021-12-02	47.00	49.85	46.80	49.52	2209972
2021-12-03	49.31	49.72	47.73	48.57	1682002
2021-12-06	49.51	52.27	49.47	50.62	2716133
2021-12-07	51.26	51.85	49.92	50.35	1873810
2021-12-08	50.77	52.90	50.61	51.43	2171075
2021-12-09	50.72	51.78	49.85	51.42	2309406
2021-12-10	51.44	52.06	50.72	51.67	2007052
2021-12-13	50.82	50.94	49.68	50.30	1627953
2021-12-14	50.20	51.69	50.01	50.14	1555079
2021-12-15	50.20	50.43	48.78	50.27	1837415
2021-12-16	50.81	51.14	49.04	49.22	1728711
2021-12-17	49.37	50.98	48.71	50.03	3780143
2021-12-20	48.99	50.20	48.27	49.34	1870340
2021-12-21	50.00	52.28	49.88	52.07	2166242
2021-12-22	52.24	52.72	51.57	52.19	1605019
2021-12-23	53.00	53.29	52.40	53.02	1996069
2021-12-27	51.83	52.97	51.44	52.62	1474734
2021-12-28	52.10	53.40	51.98	52.90	1292951
2021-12-29	52.41	52.51	51.84	52.14	1429592
2021-12-30	51.88	52.92	51.80	51.94	1667392
2021-12-31	51.93	52.44	51.62	52.10	1273414
2022-01-03	52.86	54.63	52.83	54.07	1942663
2022-01-04	55.19	55.61	54.33	55.45	2613973
2022-01-05	55.82	56.33	54.71	54.77	1914899
2022-01-06	55.69	55.99	54.17	54.46	1593377
2022-01-07	55.07	56.68	54.73	55.86	1831753
2022-01-10	56.25	56.56	54.52	55.10	2206271
2022-01-11	55.00	56.20	54.93	55.99	1222262
2022-01-12	55.61	56.18	55.02	55.15	1207630
2022-01-13	55.50	57.60	55.20	56.55	1900981
2022-01-14	55.88	56.34	54.95	55.79	1552489
2022-01-18	55.03	56.15	54.82	54.98	1335858
2022-01-19	55.13	55.70	54.30	54.37	1587503
2022-01-20	54.60	55.67	53.68	53.81	1646688
2022-01-21	53.49	53.76	51.82	52.02	2106238
2022-01-24	50.59	51.50	48.73	51.40	3193610
2022-01-25	50.75	52.50	50.67	52.19	2487416
2022-01-26	53.21	54.03	51.58	52.31	2531968
2022-01-27	53.86	56.05	52.39	52.60	3346412
2022-01-28	52.26	52.63	49.73	52.25	2280787
2022-01-31	51.57	54.84	51.38	54.74	2220117
2022-02-01	55.01	55.88	54.41	54.81	1908509
2022-02-02	54.56	54.90	53.60	54.35	1534769
2022-02-03	54.10	54.61	53.12	53.24	1374158
2022-02-04	52.82	53.74	52.33	53.49	1282452
2022-02-07	54.53	55.89	54.48	55.36	2038199
2022-02-08	55.93	57.74	55.35	57.65	2328527
2022-02-09	58.00	59.16	57.86	58.59	2096646
2022-02-10	58.09	59.87	57.89	58.62	2001079
2022-02-11	58.92	59.68	55.90	56.84	2248381
2022-02-14	57.05	58.08	56.57	57.01	2260246
2022-02-15	58.71	60.25	58.40	59.91	2514843
2022-02-16	59.37	61.07	59.15	60.31	1915900
2022-02-17	59.38	59.83	58.48	58.89	1207129
2022-02-18	58.80	59.92	58.41	58.79	2603712
2022-02-22	58.00	59.23	57.35	57.83	1745283
2022-02-23	58.29	58.51	55.64	55.82	1758724
2022-02-24	52.48	56.46	51.62	56.20	2608767
2022-02-25	56.75	58.15	56.34	57.57	2021667
2022-02-28	56.35	56.90	55.20	56.14	2879053
2022-03-01	55.35	55.74	51.95	52.34	3083740
2022-03-02	53.18	53.65	52.02	52.62	1975263
2022-03-03	53.23	53.75	51.04	51.42	1915273
2022-03-04	50.10	50.55	48.52	49.14	2533941
2022-03-07	48.50	48.87	43.62	43.69	3682461
2022-03-08	45.08	48.79	43.46	46.67	4209469
2022-03-09	48.56	50.06	48.29	48.63	3640665
2022-03-10	47.61	49.77	46.80	49.15	2121343
2022-03-11	50.56	50.76	48.60	48.82	2192003
2022-03-14	49.50	50.81	48.53	49.60	2467103
2022-03-15	52.18	53.33	50.54	51.74	2710769
2022-03-16	52.38	54.85	52.38	54.69	2889981
2022-03-17	53.17	54.55	52.70	54.32	2009002
2022-03-18	54.06	55.58	53.58	55.19	2435108
2022-03-21	54.54	54.76	53.03	53.74	2016891
2022-03-22	54.29	55.17	54.21	54.53	1738031
2022-03-23	54.05	54.76	53.80	54.12	2184821
2022-03-24	55.40	56.00	54.26	55.94	2265815
2022-03-25	56.53	57.77	56.10	57.44	2196643
2022-03-28	57.75	58.11	56.60	57.19	1931821
2022-03-29	58.88	59.54	57.48	58.39	3000041
2022-03-30	57.85	58.60	57.39	58.01	1635363
2022-03-31	58.17	58.85	57.63	58.01	1438080
2022-04-01	58.36	58.76	57.45	57.95	1601445
2022-04-04	57.58	57.79	56.73	57.16	1203721
2022-04-05	57.24	57.75	55.77	56.87	2614547
2022-04-06	55.40	55.77	53.48	55.04	2314353
2022-04-07	54.64	54.64	52.32	53.40	2139117
2022-04-08	53.47	53.68	52.19	52.29	1691375
2022-04-11	52.25	54.04	51.91	52.82	1474909
2022-04-12	53.00	53.96	52.53	53.45	1344816
2022-04-13	56.34	57.00	55.04	56.24	2348054
2022-04-14	56.68	57.88	56.52	57.11	1582202
2022-04-18	56.76	57.47	56.27	56.85	1269845
2022-04-19	57.47	58.82	57.19	58.27	2273369
2022-04-20	58.54	59.42	58.46	58.69	2533381
2022-04-21	61.00	61.55	58.43	58.78	4019584
2022-04-22	59.34	59.37	56.33	56.55	3021393
2022-04-25	56.04	56.80	55.03	56.44	2137135
2022-04-26	55.60	55.80	53.36	53.86	2646022
2022-04-27	53.70	54.91	52.79	54.29	2398960
2022-04-28	55.29	55.72	53.71	55.54	1722073
2022-04-29	55.06	56.08	54.18	54.39	1676910
2022-05-02	54.13	54.45	51.51	53.06	2680169
2022-05-03	53.58	53.78	52.42	53.06	1752384
2022-05-04	52.16	53.60	51.74	53.50	2085747
2022-05-05	52.51	53.08	50.74	51.14	1878126
2022-05-06	51.00	51.08	49.10	50.22	1577225
2022-05-09	49.23	49.50	47.05	47.27	2302499
2022-05-10	47.94	48.47	46.56	47.47	1888849
2022-05-11	47.35	48.60	45.66	45.81	1840896
2022-05-12	45.24	45.96	43.39	44.61	2423618
2022-05-13	45.28	46.45	45.05	46.15	2044236
2022-05-16	45.93	46.40	45.47	45.60	1224437
2022-05-17	47.24	48.24	46.71	48.02	1671015
2022-05-18	47.32	48.15	46.39	46.58	1580290
2022-05-19	45.95	47.70	45.86	46.76	1557521
2022-05-20	47.53	47.73	45.10	46.10	1428190
2022-05-23	46.98	47.30	45.85	46.46	1373533
2022-05-24	45.63	45.69	43.80	44.21	1490181
2022-05-25	44.20	45.76	43.88	45.16	2227351
2022-05-26	45.92	47.67	45.92	47.13	2333080
2022-05-27	47.31	48.53	47.31	48.43	1385260
2022-05-31	47.34	48.77	46.88	48.26	1818733
2022-06-01	48.68	48.97	46.01	46.57	1945293
2022-06-02	46.54	47.61	46.45	47.39	1270579
2022-06-03	47.02	49.30	46.46	48.88	3661538
2022-06-06	49.70	49.78	48.32	48.85	1417878
2022-06-07	48.15	49.50	48.06	49.33	1231257
2022-06-08	48.51	49.14	47.79	48.11	1309150
2022-06-09	47.51	47.84	46.06	46.07	1296716
2022-06-10	45.20	46.01	43.81	44.00	2084036
2022-06-13	42.70	43.00	40.70	40.93	3072546
2022-06-14	41.30	41.51	39.92	40.60	2137054
2022-06-15	41.18	42.00	40.72	41.18	1779588
2022-06-16	40.00	40.09	38.20	38.68	2241518
2022-06-17	39.26	40.64	38.19	40.42	3009512
2022-06-21	41.24	41.33	39.81	40.51	1786446
2022-06-22	40.11	40.94	39.99	40.37	1304427
2022-06-23	39.85	40.30	38.87	39.90	1824407
2022-06-24	39.92	42.07	39.85	41.92	1696571
2022-06-27	42.00	42.07	40.78	40.87	1514082
2022-06-28	41.54	42.82	40.68	40.78	1244020
2022-06-29	40.26	40.62	39.70	40.48	1825367
2022-06-30	39.63	40.44	38.58	40.05	1826682
2022-07-01	40.25	41.20	39.67	41.17	1420672
2022-07-05	40.12	41.65	39.82	41.54	2168748
2022-07-06	41.23	42.19	40.69	41.07	1166727
2022-07-07	41.54	41.72	40.38	40.97	1515371
2022-07-08	41.08	41.34	40.19	40.89	1369650
2022-07-11	40.40	40.88	40.12	40.34	1172488
2022-07-12	40.34	42.40	40.34	41.80	1657366
2022-07-13	40.55	41.41	40.10	41.26	1714362
2022-07-14	40.60	41.65	40.47	40.79	1695876
2022-07-15	41.48	41.68	40.48	41.31	1286486
2022-07-18	42.06	42.65	41.34	41.53	2112333
2022-07-19	42.12	42.87	42.11	42.79	1372697
2022-07-20	42.78	43.78	42.27	43.40	2016547
2022-07-21	43.57	43.61	42.01	43.19	2589761
2022-07-22	43.51	43.88	42.55	42.75	1580501
2022-07-25	42.92	43.84	42.48	43.74	2442802
2022-07-26	43.24	43.24	42.34	42.40	1300803
2022-07-27	43.25	44.04	42.67	43.79	1166299
2022-07-28	43.22	44.06	42.46	44.01	1594080
2022-07-29	43.69	44.51	43.59	44.33	1753325
2022-08-01	44.18	45.65	43.82	45.24	1622398
2022-08-02	44.56	45.06	43.94	44.50	1499744
2022-08-03	44.89	46.39	44.78	46.30	1211039
2022-08-04	46.30	46.93	46.03	46.92	1339200
2022-08-05	46.35	46.96	46.17	46.55	851320
2022-08-08	46.84	47.53	46.46	46.80	1419750
2022-08-09	46.51	46.70	45.44	45.73	956832
2022-08-10	46.85	47.37	46.58	46.61	990660
2022-08-11	47.14	47.64	46.11	46.23	1275539
2022-08-12	46.81	47.35	46.43	47.34	1364974
2022-08-15	47.16	48.76	47.16	48.45	1209656
2022-08-16	48.41	48.61	47.82	48.24	1435717
2022-08-17	47.28	47.61	46.45	46.64	1002504
2022-08-18	46.56	46.74	46.03	46.69	983547
2022-08-19	46.00	46.25	45.22	45.45	1148394
2022-08-22	44.43	44.88	43.72	44.19	1224306
2022-08-23	44.37	44.90	43.96	44.50	1239652
2022-08-24	44.66	45.51	44.50	45.41	977352
2022-08-25	45.72	46.70	45.58	46.20	885451
2022-08-26	46.26	46.50	44.82	44.89	911140
2022-08-29	44.27	45.03	44.24	44.64	973889
2022-08-30	45.19	45.37	44.30	44.87	1729250
2022-08-31	45.08	45.11	43.51	43.56	1317735
2022-09-01	43.18	43.71	42.24	43.69	1487124
2022-09-02	44.26	44.64	43.28	43.62	1127927
2022-09-06	44.02	44.53	43.40	43.90	1552219
2022-09-07	43.99	46.13	43.99	46.09	2008684
2022-09-08	45.27	46.32	45.09	45.69	1563441
2022-09-09	46.15	46.64	46.07	46.56	1368800
2022-09-12	46.97	47.41	46.48	46.82	1229221
2022-09-13	45.32	46.02	44.74	44.94	1392274
2022-09-14	44.73	46.02	44.12	45.96	1282120
2022-09-15	45.88	46.91	45.80	46.26	1776422
2022-09-16	45.46	45.46	44.24	44.38	2120388
2022-09-19	44.15	46.09	44.10	45.78	1659420
2022-09-20	45.55	45.90	44.79	45.33	1002606
2022-09-21	44.93	45.05	43.47	43.49	1748368
2022-09-22	43.40	43.40	41.34	41.88	1848935
2022-09-23	41.15	41.34	40.10	40.78	1672041
2022-09-26	40.49	40.98	38.75	38.81	2577860
2022-09-27	39.56	40.06	38.44	39.05	1839394
2022-09-28	39.00	40.59	38.65	40.35	1701796
2022-09-29	39.53	39.70	38.71	39.14	1375304
2022-09-30	38.83	39.80	38.83	39.15	1409442
2022-10-03	39.35	40.20	38.72	39.91	1380273
2022-10-04	41.38	42.68	41.23	42.65	1586532
2022-10-05	41.76	42.94	41.49	42.66	1149799
2022-10-06	42.36	42.94	41.86	42.46	1031477
2022-10-07	41.92	42.04	40.89	41.49	830959
2022-10-10	41.68	41.91	40.89	41.18	862476
2022-10-11	42.41	42.50	39.87	40.74	1510743
2022-10-12	40.34	41.55	39.87	41.21	1241166
2022-10-13	40.83	42.62	40.14	41.90	1480249
2022-10-14	42.86	43.09	41.69	41.83	1221473
2022-10-17	42.96	43.00	41.50	41.53	1542540
2022-10-18	42.41	42.86	41.89	42.34	1603687
2022-10-19	43.06	43.06	41.51	41.85	3404547
2022-10-20	41.39	41.63	39.46	39.88	4302144
2022-10-21	39.71	41.37	39.46	41.01	2551493
2022-10-24	41.42	42.78	40.94	42.58	2010574
2022-10-25	42.23	43.81	42.09	43.41	1749017
2022-10-26	43.43	44.20	42.78	42.86	1548420
2022-10-27	43.57	44.20	43.24	43.27	1375670
2022-10-28	43.32	44.44	43.12	44.43	1228648
2022-10-31	44.31	44.78	43.79	44.46	1288731
2022-11-01	45.05	45.20	44.40	44.52	1168519
2022-11-02	44.09	45.07	43.54	43.56	2198668
2022-11-03	42.88	44.16	42.34	43.84	1360450
2022-11-04	44.70	45.40	44.04	44.86	1213966
2022-11-07	45.40	45.50	44.13	45.04	1128714
2022-11-08	45.06	45.48	44.69	45.12	1093532
2022-11-09	44.66	45.13	44.13	44.24	1020999
2022-11-10	45.66	47.14	45.44	46.94	1795495
2022-11-11	47.21	47.60	46.60	47.25	1298332
2022-11-14	46.66	47.57	46.21	46.27	1119706
2022-11-15	46.92	47.67	46.42	46.85	1483901
2022-11-16	46.40	46.40	45.49	45.68	991782
2022-11-17	44.88	45.88	44.68	45.88	715325
2022-11-18	46.85	47.47	45.95	46.68	1056999
2022-11-21	46.51	47.21	46.14	46.30	1110821
2022-11-22	46.29	46.58	45.74	45.96	953845
2022-11-23	46.00	46.63	45.90	46.34	941702
2022-11-25	46.25	47.22	46.25	46.90	484320
2022-11-28	46.47	46.73	45.69	45.78	1202026
2022-11-29	45.94	46.72	45.82	46.63	1390460
2022-11-30	46.60	47.45	46.06	47.44	1005669
2022-12-01	47.58	47.99	47.32	47.41	878681
2022-12-02	46.83	46.90	46.50	46.70	1020958
2022-12-05	46.90	47.45	46.54	46.71	1049476
2022-12-06	46.83	47.29	45.68	46.30	1292165
2022-12-07	45.89	45.90	44.26	44.28	948400
2022-12-08	44.67	45.04	43.71	44.06	1217683
2022-12-09	43.76	44.68	43.72	44.56	1201354
2022-12-12	44.59	45.76	44.38	45.75	1095002
2022-12-13	47.20	47.50	44.43	45.28	2195760
2022-12-14	45.81	46.44	45.13	45.74	1539959
2022-12-15	45.12	45.29	43.56	43.73	1822951
2022-12-16	43.41	44.51	43.27	44.22	3204886
2022-12-19	44.23	44.59	42.88	42.90	1457025
2022-12-20	42.89	43.55	42.84	43.07	1135745
2022-12-21	43.67	44.30	43.50	43.86	1127342
2022-12-22	43.41	43.63	42.11	42.88	1141459
2022-12-23	42.86	43.46	42.61	43.31	970316
2022-12-27	42.87	43.02	41.88	42.26	1878349
2022-12-28	42.04	42.58	41.29	41.30	1681846
2022-12-29	41.49	42.82	41.41	42.81	1374648
2022-12-30	42.42	43.05	42.37	42.94	967646
2023-01-03	43.52	43.72	41.77	42.16	1512033
2023-01-04	42.59	44.63	42.44	44.30	1414559
2023-01-05	43.87	44.33	43.61	44.11	1157460
2023-01-06	44.06	45.37	43.87	45.28	1238385
2023-01-09	45.50	46.18	45.36	45.72	1217622
2023-01-10	45.49	47.37	45.44	47.30	1348651
2023-01-11	47.12	48.05	47.00	47.70	1246891
2023-01-12	48.46	49.47	47.98	49.40	1592364
2023-01-13	48.11	50.33	48.05	50.29	2466330
2023-01-17	50.22	50.54	49.87	50.30	1425125
2023-01-18	51.27	51.46	49.29	49.31	1747839
2023-01-19	48.66	49.52	48.08	49.40	1300987
2023-01-20	49.73	50.23	49.33	49.82	1162042
2023-01-23	50.00	50.38	49.66	50.10	961642
2023-01-24	49.80	50.72	49.64	49.73	1183393
2023-01-25	49.50	51.10	49.41	51.05	2365383
2023-01-26	51.22	51.81	49.88	51.32	3012143
2023-01-27	50.76	51.50	50.50	51.02	2094752
2023-01-30	50.58	51.58	50.03	50.16	1112458
2023-01-31	50.33	51.35	50.08	51.34	1371797
2023-02-01	50.95	52.11	50.58	51.84	1478857
2023-02-02	52.10	53.87	51.96	53.58	1791090
2023-02-03	53.00	53.96	52.80	53.47	1421281
2023-02-06	52.84	53.04	52.02	52.43	1233390
2023-02-07	52.20	52.43	50.74	51.80	1187737
2023-02-08	51.68	52.02	51.17	51.49	1004671
2023-02-09	51.90	52.04	50.52	50.76	887078
2023-02-10	50.00	50.07	49.23	49.58	926263
2023-02-13	49.65	50.45	49.39	50.16	782131
2023-02-14	50.03	50.89	49.67	50.58	974816
2023-02-15	50.02	50.48	49.90	50.27	835734
2023-02-16	49.53	49.76	49.07	49.12	934815
2023-02-17	49.09	49.50	48.64	49.09	859538
2023-02-21	48.50	48.74	47.41	47.78	1081468
2023-02-22	47.71	48.29	47.23	47.52	992739
2023-02-23	48.14	48.44	47.37	47.71	763453
2023-02-24	46.92	47.32	46.27	47.30	1302312
2023-02-27	47.94	48.37	47.72	47.92	1420579
2023-02-28	47.83	48.24	47.55	47.83	1585842
2023-03-01	47.73	48.48	47.43	48.22	1235973
2023-03-02	47.78	48.19	47.32	47.98	981906
2023-03-03	48.52	48.64	47.85	48.44	1473861
2023-03-06	48.55	49.18	47.87	47.90	1479658
2023-03-07	48.08	49.39	47.92	48.51	1481115
2023-03-08	48.72	49.25	48.38	49.21	1212407
2023-03-09	49.11	49.75	47.17	47.52	1329704
2023-03-10	48.53	48.78	45.68	46.10	2668886
2023-03-13	45.02	45.20	43.69	44.08	2229747
2023-03-14	45.09	45.35	41.77	42.26	3293240
2023-03-15	41.02	41.36	39.97	40.38	2807109
2023-03-16	40.03	40.69	39.70	40.48	2039450
2023-03-17	40.24	40.32	39.05	39.29	2577911
2023-03-20	39.33	39.90	39.07	39.27	1878700
2023-03-21	40.00	40.67	39.91	40.56	1835629
2023-03-22	40.60	40.95	39.35	39.40	1827787
2023-03-23	39.64	40.04	38.15	38.50	1548992
2023-03-24	38.00	38.22	37.20	38.13	2590753
2023-03-27	38.69	39.20	38.22	38.99	1619755
2023-03-28	39.07	39.86	39.04	39.81	1576986
2023-03-29	40.35	40.88	40.12	40.63	2121992
2023-03-30	41.16	41.48	40.74	40.98	1750245
2023-03-31	41.46	41.97	41.39	41.96	1288835
2023-04-03	42.26	42.48	41.47	42.09	2321015
2023-04-04	42.35	42.50	41.49	41.97	2071319
2023-04-05	41.50	41.97	41.25	41.95	1838588
2023-04-06	42.17	42.74	41.85	42.04	1674163
2023-04-10	41.88	42.64	41.75	42.43	1279337
2023-04-11	42.48	43.51	42.47	43.18	1576206
2023-04-12	42.91	43.14	41.53	41.98	3016077
2023-04-13	42.62	42.63	41.28	42.38	2404192
2023-04-14	42.43	42.60	41.45	41.91	1403288
2023-04-17	42.00	42.68	41.92	42.64	1268004
2023-04-18	42.85	42.85	42.18	42.55	2112719
2023-04-19	42.06	43.81	42.04	43.65	3274040
2023-04-20	43.63	44.39	42.98	43.56	3307461
2023-04-21	44.09	44.64	43.69	44.41	2053069
2023-04-24	44.74	44.87	43.38	44.05	2006990
2023-04-25	43.65	43.84	42.46	42.50	1789097
2023-04-26	42.41	42.83	42.11	42.24	1417891
2023-04-27	42.46	43.23	42.04	42.97	1550475
2023-04-28	43.09	44.07	43.02	43.46	1894071
2023-05-01	43.33	44.22	43.14	43.49	1197468
2023-05-02	43.06	43.42	42.13	43.37	1724121
2023-05-03	43.45	44.40	43.11	43.47	1574055
2023-05-04	43.16	43.30	41.69	42.09	1824563
2023-05-05	42.58	43.39	42.40	43.16	1366231
2023-05-08	43.33	43.67	42.93	43.46	1394257
2023-05-09	43.45	44.20	43.07	43.90	1506897
2023-05-10	44.63	44.66	42.47	43.11	1225592
2023-05-11	43.02	43.25	42.68	43.05	1276436
2023-05-12	43.21	43.26	42.27	42.72	1043473
2023-05-15	42.86	43.39	42.63	43.34	1287841
2023-05-16	43.17	43.31	42.57	42.64	1337380
2023-05-17	43.16	45.33	43.10	45.25	2223445
2023-05-18	45.25	45.51	44.72	45.12	1231776
2023-05-19	45.25	45.30	44.14	44.52	1007898
2023-05-22	44.80	45.12	44.26	44.92	1367799
2023-05-23	44.86	45.81	44.75	44.83	1135886
2023-05-24	44.38	44.53	43.35	44.03	1087239
2023-05-25	44.08	45.14	44.00	45.12	1215831
2023-05-26	45.30	45.76	45.02	45.10	1098936
2023-05-30	45.30	45.99	45.08	45.21	1430358
2023-05-31	45.75	45.75	44.43	44.93	1484919
2023-06-01	45.09	45.30	44.36	44.84	1020913
2023-06-02	45.43	46.49	45.21	46.10	1274651
2023-06-05	46.04	46.33	45.51	46.28	766543
2023-06-06	45.98	47.54	45.80	47.46	1093027
2023-06-07	47.74	48.41	47.49	48.36	1172160
2023-06-08	48.09	48.87	48.05	48.65	1131758
2023-06-09	48.82	49.28	48.65	48.65	2033025
2023-06-12	49.10	50.00	49.03	49.58	1147865
2023-06-13	49.79	50.82	49.75	50.82	2024750
2023-06-14	50.90	51.02	50.02	50.44	1515948
2023-06-15	50.06	50.38	49.76	50.34	1466123
2023-06-16	50.64	50.99	50.06	50.42	1688629
2023-06-20	49.96	50.16	49.33	49.51	1366575
2023-06-21	49.34	49.84	49.02	49.58	1288169
2023-06-22	49.21	49.79	48.78	49.67	1611155
2023-06-23	48.75	49.89	48.63	49.25	2434231
2023-06-26	49.72	50.30	49.05	49.96	961912
2023-06-27	50.35	52.28	50.14	51.93	1560492
2023-06-28	52.13	52.51	51.83	52.44	1224049
2023-06-29	52.57	53.09	52.14	52.27	1291716
2023-06-30	52.54	53.40	52.23	53.18	1555282
2023-07-03	53.07	53.74	52.96	53.19	636720
2023-07-05	52.92	54.29	52.50	53.65	1517694
2023-07-06	53.18	53.32	52.26	52.79	938246
2023-07-07	52.97	54.47	52.81	53.75	1643288
2023-07-10	53.75	55.57	53.75	55.55	1941074
2023-07-11	55.61	56.49	55.48	56.34	1468382
2023-07-12	56.76	57.10	55.76	55.99	1984039
2023-07-13	57.15	57.18	54.29	54.34	2856907
2023-07-14	54.06	54.06	52.06	52.36	2090580
2023-07-17	52.22	52.63	51.77	52.16	1227757
2023-07-18	52.42	53.45	52.41	53.42	1210588
2023-07-19	53.26	54.47	52.83	54.43	1477679
2023-07-20	54.09	54.20	52.73	54.08	1616623
2023-07-21	54.36	54.66	53.76	54.15	1040787
2023-07-24	53.65	53.94	53.20	53.33	2070858
2023-07-25	50.36	50.55	46.45	48.18	9779875
2023-07-26	48.06	48.43	47.13	47.86	3409658
2023-07-27	47.30	47.53	46.61	47.14	3422894
2023-07-28	47.45	48.48	47.34	48.12	1843660
2023-07-31	48.10	48.71	48.04	48.63	1476379
2023-08-01	48.00	48.23	47.17	47.90	2196594
2023-08-02	47.15	48.12	47.12	47.92	2069281
2023-08-03	47.49	47.56	46.62	46.81	1878262
2023-08-04	46.94	47.25	46.50	46.74	1731251
2023-08-07	46.77	47.22	46.10	46.79	1915482
2023-08-08	46.20	47.37	46.03	47.20	1217074
2023-08-09	47.00	47.15	46.24	46.61	1065321
2023-08-10	46.93	47.06	46.11	46.71	1488480
2023-08-11	46.49	46.59	45.95	46.08	1062125
2023-08-14	45.81	46.37	45.46	46.24	868149
2023-08-15	45.86	45.88	45.19	45.41	1319686
2023-08-16	45.29	45.92	44.54	44.59	1151389
2023-08-17	44.55	44.65	43.30	43.46	1337955
2023-08-18	43.00	43.47	42.70	42.77	1694287
2023-08-21	42.94	43.21	42.33	42.95	1986977
2023-08-22	43.10	43.27	42.43	42.73	1277947
2023-08-23	42.50	42.95	42.17	42.65	1125911
2023-08-24	42.26	42.77	42.05	42.12	1605633
2023-08-25	42.18	42.33	41.55	41.82	1145367
2023-08-28	42.13	42.44	41.73	41.99	1045321
2023-08-29	41.95	42.55	41.75	42.30	1648015
2023-08-30	42.27	42.63	41.97	42.08	1717215
2023-08-31	42.41	42.44	41.94	41.97	1360057
2023-09-01	42.26	42.43	41.46	41.78	1204267
2023-09-05	41.18	41.23	40.12	40.34	2679295
2023-09-06	39.94	41.39	39.92	40.54	2354785
2023-09-07	40.34	40.58	39.72	40.02	2549734
2023-09-08	40.07	40.19	39.29	39.81	2058266
2023-09-11	39.93	40.67	39.50	40.43	1853677
2023-09-12	40.52	40.89	40.06	40.11	1977581
2023-09-13	39.25	39.59	38.65	39.13	2599141
2023-09-14	39.41	39.49	38.87	39.36	1474961
2023-09-15	39.44	39.92	39.19	39.47	3043537
2023-09-18	39.34	39.44	38.76	38.88	2024599
2023-09-19	38.90	39.24	38.56	39.08	1706842
2023-09-20	39.31	39.40	38.56	38.61	1307760
2023-09-21	38.45	38.84	38.11	38.15	1775724
2023-09-22	38.19	38.30	37.35	37.50	1801147
2023-09-25	37.25	37.57	36.74	37.36	1692509
2023-09-26	37.08	37.74	36.77	36.84	1487197
2023-09-27	36.82	36.96	36.15	36.41	1591387
2023-09-28	36.43	37.23	36.19	36.83	1784282
2023-09-29	37.10	37.43	36.83	37.08	1522920
2023-10-02	37.04	37.34	36.60	36.83	1630790
2023-10-03	36.67	36.78	35.58	35.80	2505483
2023-10-04	35.90	36.51	35.52	36.13	2362568
2023-10-05	36.43	36.51	35.42	35.68	2545319
2023-10-06	35.40	35.82	34.97	35.07	2645802
2023-10-09	34.15	34.63	33.31	34.45	2995802
2023-10-10	34.89	35.43	34.62	34.93	1578900
2023-10-11	35.00	35.48	34.19	34.55	1590385
2023-10-12	34.84	34.84	33.28	33.64	2398977
2023-10-13	33.29	33.46	32.82	33.07	2154745
2023-10-16	33.33	34.39	33.16	34.30	2449119
2023-10-17	34.25	34.79	34.18	34.45	1819143
2023-10-18	33.92	33.95	32.60	32.66	4500758
2023-10-19	33.10	33.10	31.73	32.16	4916999
2023-10-20	32.08	32.44	31.86	32.02	3180673
2023-10-23	32.10	33.40	31.91	32.56	4202290
2023-10-24	32.59	32.74	31.63	31.86	3045026
2023-10-25	31.71	31.97	31.48	31.62	1839190
2023-10-26	31.61	32.22	31.16	31.77	3191307
2023-10-27	31.95	31.95	31.03	31.25	2099262
2023-10-30	31.56	31.81	31.25	31.80	2265652
2023-10-31	31.71	31.80	31.09	31.63	2360137
2023-11-01	31.62	31.67	30.75	31.08	2342464
2023-11-02	31.55	32.15	31.44	32.12	2332646
2023-11-03	32.91	33.81	32.83	33.56	3087989
2023-11-06	33.58	33.74	32.51	32.84	1885451
2023-11-07	33.02	33.36	32.67	33.16	1702135
2023-11-08	33.36	34.18	33.35	33.92	2588109
2023-11-09	34.20	34.30	33.11	33.50	2793300
2023-11-10	33.53	34.40	33.40	34.26	2980873
2023-11-13	34.00	34.68	33.73	34.35	1963445
2023-11-14	35.28	36.28	35.02	36.09	2868512
2023-11-15	36.33	37.78	36.32	37.01	3075872
2023-11-16	36.92	37.37	36.09	36.20	2259767
2023-11-17	36.63	36.95	36.22	36.76	2396894
2023-11-20	36.65	37.53	36.45	37.31	1886504
2023-11-21	36.99	37.04	36.31	36.66	1407520
2023-11-22	37.49	37.98	36.74	36.93	1427402
2023-11-24	37.06	37.30	36.82	37.20	568452
2023-11-27	36.83	37.22	36.68	36.84	1714204
2023-11-28	36.70	36.96	36.31	36.85	1172009
2023-11-29	37.22	37.74	37.18	37.54	2017320
2023-11-30	37.79	37.98	37.23	37.81	1999684
2023-12-01	37.93	39.86	37.90	39.73	2610784
2023-12-04	33.67	34.28	32.00	34.08	22669440
2023-12-05	34.30	35.91	34.29	35.57	9842463
2023-12-06	36.00	37.24	35.61	35.67	6042774
2023-12-07	36.00	36.32	35.03	35.97	6061770
2023-12-08	35.96	36.08	35.42	35.61	4252258
2023-12-11	35.65	36.06	35.00	35.75	3467713
2023-12-12	36.00	37.72	35.73	37.31	4304960
2023-12-13	36.90	38.65	36.22	38.63	4664915
2023-12-14	39.20	39.32	38.35	39.16	4972813
2023-12-15	38.94	39.25	38.43	38.95	33770612
2023-12-18	38.45	39.52	38.01	39.27	3542001
2023-12-19	39.50	40.59	39.29	40.20	4155823
2023-12-20	40.00	41.10	39.80	40.09	3427369
2023-12-21	40.67	41.06	40.41	40.59	2966534
2023-12-22	40.50	41.13	40.45	40.68	2276571
2023-12-26	40.50	41.22	40.15	40.16	2698645
2023-12-27	40.02	40.26	39.64	39.67	1967408
2023-12-28	39.33	39.96	39.20	39.92	1914365
2023-12-29	39.60	39.84	38.98	39.07	2097906
2024-01-02	38.69	39.20	38.26	38.34	2130166
2024-01-03	37.44	37.77	36.30	36.42	2376400
2024-01-04	36.68	37.25	36.56	36.81	1919407
2024-01-05	36.59	38.16	36.47	37.95	2550220
2024-01-08	36.09	38.10	35.58	37.87	8180806
2024-01-09	38.25	38.61	37.32	37.37	4444874
2024-01-10	37.10	37.27	36.74	37.06	2913038
2024-01-11	36.99	37.25	36.41	36.99	2211145
2024-01-12	36.04	36.24	34.40	35.17	4431968
2024-01-16	34.80	34.86	33.77	34.42	4061252
2024-01-17	33.96	34.35	33.24	33.61	2471794
2024-01-18	33.74	34.97	33.50	34.96	2855381
2024-01-19	34.97	35.00	34.18	34.84	1861762
2024-01-22	35.27	35.55	34.78	34.83	2065402
2024-01-23	35.98	36.66	35.63	35.83	2775196
2024-01-24	36.25	36.39	35.60	35.82	2685730
2024-01-25	36.80	37.96	36.28	37.42	5021673
2024-01-26	37.13	37.32	36.64	36.77	2692220
2024-01-29	36.80	37.25	36.13	37.22	2484516
2024-01-30	36.74	37.24	36.69	36.69	1616283
2024-01-31	36.56	36.69	35.72	35.83	2165622
2024-02-01	36.11	36.42	35.31	36.26	1613285
2024-02-02	36.03	36.59	35.97	36.13	1884412
2024-02-05	35.54	35.82	35.10	35.28	1904496
2024-02-06	35.24	36.45	35.15	35.99	2353920
2024-02-07	36.01	36.21	35.54	35.60	1892577
2024-02-08	35.74	36.54	35.32	36.51	2120129
2024-02-09	36.47	37.25	36.34	37.19	2244155
2024-02-12	36.77	37.67	36.70	37.33	1781228
2024-02-13	36.47	37.02	36.13	36.57	1808043
2024-02-14	37.03	37.40	36.77	37.30	1490532
2024-02-15	37.59	38.04	37.50	37.75	1807022
2024-02-16	37.35	37.99	36.75	37.52	1952100
2024-02-20	38.13	39.69	38.07	38.92	3538983
2024-02-21	38.47	39.24	38.31	39.18	1844079
2024-02-22	39.35	40.49	39.25	39.38	2091850
2024-02-23	39.13	39.15	38.48	38.65	1874965
2024-02-26	38.68	38.97	37.63	37.71	2447387
2024-02-27	38.18	38.85	37.99	38.50	1894404
2024-02-28	37.91	38.54	37.91	38.08	1256345
2024-02-29	38.08	38.40	37.13	37.39	2646904
2024-03-01	37.37	37.43	36.78	37.00	1946820
2024-03-04	36.92	37.33	36.22	36.87	2135390
2024-03-05	36.35	37.28	36.25	37.21	1405573
2024-03-06	37.32	37.61	36.89	36.96	1493870
2024-03-07	37.01	37.37	36.65	37.28	2564219
2024-03-08	37.55	37.62	36.30	36.59	1963650
2024-03-11	36.50	37.43	36.00	37.36	2116587
2024-03-12	37.54	38.86	37.27	38.61	4277180
2024-03-13	38.42	39.37	38.09	39.37	2963781
2024-03-14	39.18	39.28	37.98	38.16	2171235
2024-03-15	38.17	38.59	37.78	38.18	2907024
2024-03-18	38.18	38.40	37.58	38.21	1970870
2024-03-19	38.12	38.44	37.74	37.82	1835512
2024-03-20	37.89	38.79	37.67	38.78	2180228
2024-03-21	39.09	39.88	38.73	39.76	2569293
2024-03-22	39.80	39.96	39.42	39.56	1262465
2024-03-25	39.40	39.76	39.16	39.68	1556254
2024-03-26	39.87	40.44	39.69	39.87	2095343
2024-03-27	40.20	42.25	40.09	42.01	3014482
2024-03-28	42.03	43.27	41.97	42.99	3311004
2024-04-01	43.40	43.96	43.01	43.07	3213278
2024-04-02	42.25	42.27	41.54	42.06	2062274
2024-04-03	42.00	42.19	41.42	41.88	1855455
2024-04-04	42.13	44.29	41.63	41.76	3715698
2024-04-05	41.69	42.64	41.44	42.48	2763525
2024-04-08	42.72	43.54	42.50	42.58	2114145
2024-04-09	42.86	43.18	42.40	43.01	1814184
2024-04-10	42.63	43.27	41.55	41.96	2318063
2024-04-11	42.10	42.72	41.77	42.67	1828350
2024-04-12	41.91	42.02	41.05	41.30	1861849
2024-04-15	41.54	42.03	40.68	40.98	1866020
2024-04-16	40.79	41.24	40.07	40.80	1942339
2024-04-17	41.78	42.95	41.30	42.72	4534134
2024-04-18	44.12	45.76	43.24	44.44	5593443
2024-04-19	44.77	45.75	44.64	45.01	3135383
2024-04-22	45.24	46.15	45.07	45.53	2634783
2024-04-23	44.68	46.12	44.60	45.08	2105353
2024-04-24	44.88	45.02	43.92	44.23	1992437
2024-04-25	43.70	44.80	42.96	44.55	2790290
2024-04-26	44.67	44.74	43.41	43.96	2032417
2024-04-29	43.86	44.44	43.80	44.09	1609394
2024-04-30	43.70	44.13	42.98	43.02	1671829
2024-05-01	42.99	43.11	42.11	42.18	1675147
2024-05-02	42.90	42.90	42.20	42.70	1992528
2024-05-03	43.00	43.20	42.61	42.68	1858545
2024-05-06	43.03	44.30	42.63	43.85	1451835
2024-05-07	43.55	43.87	43.04	43.17	1352454
2024-05-08	42.95	43.47	42.79	43.29	1171580
2024-05-09	43.15	43.88	42.76	43.86	1791974
2024-05-10	43.99	44.22	43.31	43.76	1202498
2024-05-13	43.77	44.74	43.77	43.87	1767264
2024-05-14	44.00	44.42	43.59	43.78	1209643
2024-05-15	43.91	44.01	43.29	43.48	1155311
2024-05-16	43.60	43.75	43.02	43.28	1167279
2024-05-17	43.68	44.18	43.21	43.29	1686948
2024-05-20	43.22	44.13	43.22	43.89	1392791
2024-05-21	43.75	44.01	43.59	43.75	1216753
2024-05-22	43.71	44.27	43.37	43.60	1133079
2024-05-23	43.82	43.82	41.94	42.35	1581265
2024-05-24	42.62	42.89	42.30	42.70	1018356
2024-05-28	42.53	42.60	41.52	41.74	1322120
2024-05-29	40.61	41.33	39.20	40.65	2842163
2024-05-30	40.74	41.34	40.53	41.18	1590229
2024-05-31	41.56	42.10	41.37	42.02	1891084
2024-06-03	42.58	42.86	41.78	41.93	1644108
2024-06-04	41.65	42.45	41.56	41.76	1805671
2024-06-05	41.85	41.96	41.33	41.45	1368977
2024-06-06	41.45	42.02	40.91	40.98	1204797
2024-06-07	40.56	40.92	40.50	40.74	2090022
2024-06-10	40.46	41.38	40.01	41.35	2701298
2024-06-11	41.12	41.12	40.09	40.24	1024300
2024-06-12	40.65	42.03	40.65	41.51	1649101
2024-06-13	41.42	41.42	40.44	41.01	1744670
2024-06-14	40.33	40.48	39.21	40.33	1969698
2024-06-17	40.08	41.25	39.92	41.15	1524952
2024-06-18	41.24	41.58	40.65	41.51	1486961
2024-06-20	41.27	41.92	41.12	41.34	1272263
2024-06-21	41.33	41.34	40.73	41.18	2201671
2024-06-24	41.45	41.98	41.19	41.81	1275227
2024-06-25	41.84	41.86	40.76	40.82	1332060
2024-06-26	40.17	40.92	39.68	40.68	1541088
2024-06-27	40.47	41.02	40.47	40.76	1548284
2024-06-28	41.00	41.06	40.11	40.40	2179980
2024-07-01	40.57	40.62	39.45	40.09	1549464
2024-07-02	40.06	40.20	39.38	39.73	1898344
2024-07-03	40.00	40.29	39.55	40.29	980701
2024-07-05	39.70	39.78	38.30	38.33	2395820
2024-07-08	38.62	38.91	38.14	38.17	1396870
2024-07-09	37.93	38.09	37.26	37.39	2945327
2024-07-10	37.94	38.01	36.98	37.07	2494479
2024-07-11	35.74	37.94	35.31	37.91	2625585
2024-07-12	38.00	38.45	37.61	38.41	2325671
2024-07-15	38.51	38.85	38.05	38.45	2178144
2024-07-16	38.57	40.65	38.51	40.50	2127739
2024-07-17	39.90	40.54	39.73	40.03	2462069
2024-07-18	38.48	39.05	36.68	37.25	5556682
2024-07-19	36.98	38.18	36.58	37.93	3102621
2024-07-22	37.49	38.88	37.27	38.73	2292499
2024-07-23	39.11	39.27	37.93	38.06	3856799
2024-07-24	38.07	38.82	37.76	37.84	1739945
2024-07-25	37.76	39.11	37.74	38.68	1929701
2024-07-26	39.19	39.64	38.61	39.46	1640131
2024-07-29	39.58	39.64	38.66	38.77	1585975
2024-07-30	39.02	39.59	38.48	38.53	2100271
2024-07-31	38.58	38.75	37.47	37.53	2662921
2024-08-01	37.74	38.00	36.01	36.34	1953752
2024-08-02	35.39	35.56	34.48	34.53	2056431
2024-08-05	32.75	33.60	32.68	32.92	2560029
2024-08-06	33.22	34.08	32.62	33.60	2883206
2024-08-07	34.18	34.40	33.41	33.50	1622528
2024-08-08	33.74	34.60	33.74	34.56	1446028
2024-08-09	34.62	34.90	34.43	34.68	1753251
2024-08-12	34.62	34.98	34.48	34.59	1721948
2024-08-13	34.75	35.62	34.60	35.49	2271763
2024-08-14	35.63	35.77	34.70	34.77	1773064
2024-08-15	35.51	35.91	35.05	35.30	2981539
2024-08-16	35.13	35.46	34.76	34.78	2506511
2024-08-19	35.05	35.14	34.82	34.96	1687132
2024-08-20	35.00	35.24	34.65	34.97	3991523
2024-08-21	35.18	35.29	34.84	34.99	2219439
2024-08-22	34.91	35.00	34.44	34.53	2066105
2024-08-23	34.71	35.86	34.60	35.72	2164297
2024-08-26	35.86	36.11	35.27	35.28	2583368
2024-08-27	35.43	36.02	35.07	35.78	2481313
2024-08-28	35.83	36.10	35.39	35.75	2138477
2024-08-29	35.91	36.18	35.67	35.80	1722818
2024-08-30	35.94	36.28	35.85	36.11	1956677
2024-09-03	35.85	36.55	35.76	35.90	1969088
2024-09-04	35.78	36.59	35.77	36.12	1494139
2024-09-05	36.44	39.24	36.44	37.82	4269818
2024-09-06	37.68	38.26	37.00	37.59	1761058
2024-09-09	38.07	39.84	37.84	39.80	3291214
2024-09-10	39.98	40.00	39.15	39.80	2338193
2024-09-11	39.80	39.83	38.99	39.49	1613357
2024-09-12	40.94	40.94	38.97	39.95	3700879
2024-09-13	40.99	42.05	40.62	41.64	3824813
2024-09-16	41.68	41.76	41.07	41.34	1693096
2024-09-17	41.96	42.28	40.79	40.98	2986839
2024-09-18	41.08	41.12	39.64	39.76	3442575
2024-09-19	40.63	40.91	39.38	39.56	2475665
2024-09-20	39.32	40.06	39.10	40.02	3347387
2024-09-23	40.01	42.02	39.92	41.69	2914734
2024-09-24	42.16	42.45	41.14	41.62	3213102
2024-09-25	42.04	42.81	41.63	42.45	2899814
2024-09-26	43.29	44.50	43.29	44.45	3544340
2024-09-27	44.69	45.21	44.46	45.00	3552027
2024-09-30	44.28	45.57	44.14	45.21	2585387
2024-10-01	45.06	45.19	44.25	45.11	2404359
2024-10-02	44.71	44.77	43.93	44.17	1457197
2024-10-03	44.03	44.18	42.42	42.68	2469995
2024-10-04	43.36	43.93	41.72	42.48	3473622
2024-10-07	42.49	42.67	41.74	42.54	1950734
2024-10-08	42.61	43.35	42.47	42.74	2464337
2024-10-09	42.95	43.66	42.65	42.80	1435937
2024-10-10	42.41	43.24	42.29	42.96	2434732
2024-10-11	42.89	44.74	42.85	44.63	2683959
2024-10-14	44.70	44.94	44.17	44.69	2429224
2024-10-15	45.00	46.28	45.00	45.40	2025425
2024-10-16	45.77	46.87	45.60	46.39	2602060
2024-10-17	46.53	46.53	45.28	45.65	1714447
2024-10-18	45.07	45.55	44.72	44.94	1816483
2024-10-21	45.02	46.25	45.02	46.04	3372896
2024-10-22	46.04	46.04	45.49	45.98	1639953
2024-10-23	45.62	45.97	45.31	45.83	1922091
2024-10-24	46.00	46.62	45.21	45.61	2128651
2024-10-25	45.83	45.97	45.29	45.54	1356980
2024-10-28	46.97	47.45	46.75	47.10	1836213
2024-10-29	46.36	47.41	46.30	46.93	1928947
2024-10-30	46.60	47.46	46.50	47.27	1879047
2024-10-31	47.25	50.16	47.21	47.91	4086605
2024-11-01	48.64	49.35	48.06	49.23	3632444
2024-11-04	48.83	49.05	47.23	47.23	2611313
2024-11-05	47.29	48.73	47.29	48.56	1415479
2024-11-06	49.66	51.91	49.53	51.62	3085413
2024-11-07	51.50	52.15	50.99	50.99	1862891
2024-11-08	51.30	51.60	50.59	51.00	1443592
2024-11-11	51.59	52.19	50.90	51.85	2498469
2024-11-12	51.50	51.95	50.68	51.45	1341381
2024-11-13	51.47	52.70	51.26	51.67	2407835
2024-11-14	52.59	53.67	52.21	52.88	2789476
2024-11-15	52.93	54.01	52.93	53.96	2201951
2024-11-18	53.19	53.94	52.51	52.83	2646357
2024-11-19	52.04	53.21	51.77	53.08	1495793
2024-11-20	53.08	53.38	52.15	53.14	1641824
2024-11-21	53.06	53.26	52.20	52.30	1234818
2024-11-22	52.30	52.67	52.00	52.42	1374216
2024-11-25	53.24	53.78	52.74	53.44	1805848
2024-11-26	53.40	54.14	52.91	52.93	1145688
2024-11-27	52.93	53.18	52.51	52.68	934808
2024-11-29	52.66	52.94	52.40	52.60	649334
2024-12-02	52.54	53.43	51.82	53.16	1640987
2024-12-03	53.30	53.69	52.47	52.55	2154980
2024-12-04	53.71	54.66	53.12	54.41	1647868
2024-12-05	55.60	56.95	55.27	55.88	2880184
2024-12-06	56.35	56.48	54.08	54.34	2211952
2024-12-09	54.58	54.92	53.55	54.16	2504728
2024-12-10	61.45	63.90	60.03	61.29	7566217
2024-12-11	62.00	65.28	61.86	64.09	5102652
2024-12-12	64.70	65.62	63.10	63.42	5150484
2024-12-13	63.15	63.61	62.17	62.57	3724012
2024-12-16	62.46	63.42	62.03	63.40	3109327
2024-12-17	63.00	63.52	62.50	63.20	3475215
2024-12-18	63.15	64.61	62.25	62.44	3369672
2024-12-19	62.98	65.24	62.81	64.97	3066447
2024-12-20	64.44	66.81	64.27	66.02	7046837
2024-12-23	65.68	67.51	65.68	67.47	2425667
2024-12-24	67.46	67.73	66.67	67.60	1032613
2024-12-26	66.81	67.68	66.69	67.02	1278438
2024-12-27	66.39	66.71	65.17	65.83	6523293
2024-12-30	64.93	65.49	64.27	64.87	2379116
2024-12-31	64.80	65.46	64.43	64.75	1444126
2025-01-02	64.80	65.17	63.80	64.30	1552252
2025-01-03	64.30	64.50	62.82	63.98	2442241
2025-01-06	64.50	65.77	64.30	64.40	2628580
2025-01-07	65.89	66.52	64.96	65.52	4309769
2025-01-08	65.30	66.86	64.66	66.29	1777495
2025-01-10	68.89	69.10	66.51	68.18	3701992
2025-01-13	67.43	67.47	65.33	66.47	2959848
2025-01-14	67.44	68.28	66.95	67.44	2631103
2025-01-15	68.23	68.50	66.59	66.66	2552921
2025-01-16	66.95	67.52	65.82	67.42	1933598
2025-01-17	67.95	67.95	66.12	66.34	2137776
2025-01-21	67.49	68.89	66.76	68.88	2300970
2025-01-22	69.90	70.21	67.05	67.40	4400034
2025-01-23	69.76	71.70	67.82	68.85	6497203
2025-01-24	69.29	70.22	67.45	69.95	2781650
2025-01-27	69.26	71.63	69.15	70.46	2986558
2025-01-28	70.10	71.58	70.00	71.41	2659213
2025-01-29	71.70	72.89	71.63	72.20	2392128
2025-01-30	71.86	74.65	71.86	74.43	2601609
2025-01-31	73.92	74.70	72.92	73.25	2981051
2025-02-03	71.06	74.86	71.00	73.49	2970851
2025-02-04	73.91	75.98	73.48	75.55	2710281
2025-02-05	75.54	75.79	74.35	74.91	2289936
2025-02-06	75.05	75.54	73.67	74.41	2508707
2025-02-07	74.97	76.33	74.11	75.92	3076050
2025-02-10	75.75	76.45	74.15	75.06	2618153
2025-02-11	74.49	74.75	72.74	72.85	2209046
2025-02-12	72.76	74.67	72.36	73.78	1846665
2025-02-13	73.89	75.21	69.36	72.54	3271973
2025-02-14	72.89	75.76	72.21	75.74	2296820
2025-02-18	75.12	75.74	74.53	75.34	1773528
2025-02-19	74.95	78.08	74.75	76.60	2885410
2025-02-20	76.28	76.98	74.37	75.36	2256427
2025-02-21	75.66	75.75	69.59	70.18	3761163
2025-02-24	71.23	72.84	70.05	72.32	3482903
2025-02-25	72.39	72.59	69.65	71.40	2358826
2025-02-26	71.53	73.98	71.38	72.16	1861679
2025-02-27	72.32	73.29	70.43	71.07	1962696
2025-02-28	71.00	72.95	70.98	72.28	1729988
2025-03-03	72.84	73.89	68.87	69.90	2602223
2025-03-04	67.51	68.39	64.82	65.30	4017035
2025-03-05	65.75	66.86	64.86	66.30	2395502
2025-03-06	65.00	66.46	62.08	62.20	3560457
2025-03-07	61.94	62.05	57.79	60.64	4543085
2025-03-10	58.00	58.39	53.12	55.47	6360371
2025-03-11	55.40	55.94	53.06	53.64	6038515
2025-03-12	54.20	54.43	51.24	53.34	4407062
2025-03-13	53.46	53.73	51.14	52.60	2901502

Explore More About ALK

Coins representing dividend payouts and trends

ALK Dividend History

Discover Alaska Air Group'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

ALK Stock Split History

Discover Alaska Air Group'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

ALK Historical Prices

Explore Alaska Air Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics