CLF Historical Prices

Summary

Key Stock Metrics

8.99

(December 30, 2024)

52-Week Low

22.97

(April 4, 2024)

52-Week High

121.95

(June 30, 2008)

All-Time High

9.81

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	4.16	4.22	4.16	4.22	272000
1993-05-28	4.20	4.23	4.20	4.22	36000
1993-06-01	4.20	4.22	4.20	4.22	45600
1993-06-02	4.20	4.27	4.20	4.27	117600
1993-06-03	4.27	4.31	4.25	4.31	171200
1993-06-04	4.31	4.31	4.30	4.31	12800
1993-06-07	4.31	4.33	4.31	4.33	81600
1993-06-08	4.34	4.34	4.33	4.33	81600
1993-06-09	4.31	4.34	4.31	4.34	37600
1993-06-10	4.34	4.34	4.33	4.34	15200
1993-06-11	4.33	4.33	4.31	4.31	152000
1993-06-14	4.31	4.34	4.31	4.34	89600
1993-06-15	4.33	4.34	4.28	4.28	73600
1993-06-16	4.30	4.30	4.25	4.27	29600
1993-06-17	4.27	4.28	4.25	4.27	137600
1993-06-18	4.20	4.25	4.19	4.22	263200
1993-06-21	4.22	4.28	4.22	4.27	269600
1993-06-22	4.25	4.27	4.25	4.25	160000
1993-06-23	4.25	4.34	4.25	4.31	192800
1993-06-24	4.28	4.28	4.23	4.27	284800
1993-06-25	4.25	4.31	4.23	4.30	124000
1993-06-28	4.28	4.34	4.28	4.34	41600
1993-06-29	4.33	4.36	4.33	4.34	60000
1993-06-30	4.33	4.36	4.33	4.33	37600
1993-07-01	4.33	4.36	4.33	4.34	422400
1993-07-02	4.34	4.34	4.31	4.31	118400
1993-07-06	4.30	4.30	4.30	4.30	25600
1993-07-07	4.31	4.31	4.30	4.30	33600
1993-07-08	4.33	4.34	4.31	4.33	33600
1993-07-09	4.31	4.31	4.28	4.30	39200
1993-07-12	4.28	4.34	4.28	4.34	90400
1993-07-13	4.38	4.45	4.38	4.45	112000
1993-07-14	4.11	4.23	4.11	4.23	75200
1993-07-15	4.31	4.36	4.31	4.31	163200
1993-07-16	4.33	4.33	4.23	4.25	128800
1993-07-19	4.23	4.23	4.22	4.22	44800
1993-07-20	4.25	4.33	4.25	4.30	148800
1993-07-21	4.31	4.31	4.17	4.17	232800
1993-07-22	4.16	4.16	4.09	4.09	104800
1993-07-23	4.09	4.09	4.06	4.06	92000
1993-07-26	4.06	4.08	4.06	4.06	71200
1993-07-27	4.06	4.08	4.00	4.00	260800
1993-07-28	4.00	4.00	3.97	3.97	81600
1993-07-29	3.95	3.95	3.83	3.83	80800
1993-07-30	3.83	3.95	3.83	3.94	58400
1993-08-02	3.94	3.97	3.94	3.95	185600
1993-08-03	3.95	4.06	3.95	4.03	318400
1993-08-04	4.03	4.03	4.03	4.03	16000
1993-08-05	4.02	4.02	3.98	4.00	69600
1993-08-06	4.00	4.00	3.95	3.98	139200
1993-08-09	3.98	4.03	3.98	4.03	61600
1993-08-10	4.06	4.11	4.06	4.06	94400
1993-08-11	4.09	4.09	4.05	4.05	16800
1993-08-12	4.06	4.06	4.06	4.06	11200
1993-08-13	4.06	4.06	4.06	4.06	24800
1993-08-16	4.02	4.02	4.00	4.00	34400
1993-08-17	4.00	4.05	3.98	4.05	41600
1993-08-18	4.05	4.05	3.97	3.97	41600
1993-08-19	3.97	3.97	3.94	3.94	44800
1993-08-20	3.97	3.97	3.94	3.94	60000
1993-08-23	3.94	3.94	3.88	3.88	25600
1993-08-24	3.84	3.84	3.80	3.80	297600
1993-08-25	3.81	3.84	3.78	3.78	460000
1993-08-26	3.78	3.78	3.75	3.75	686400
1993-08-27	3.75	3.75	3.72	3.72	171200
1993-08-30	3.72	3.73	3.70	3.72	81600
1993-08-31	3.73	3.73	3.69	3.70	205600
1993-09-01	3.70	3.72	3.70	3.70	248800
1993-09-02	3.69	3.70	3.69	3.69	282400
1993-09-03	3.69	3.70	3.59	3.59	302400
1993-09-07	3.59	3.66	3.59	3.63	987200
1993-09-08	3.70	3.78	3.70	3.75	531200
1993-09-09	3.77	3.88	3.77	3.83	232800
1993-09-10	3.83	3.89	3.81	3.88	221600
1993-09-13	3.89	3.91	3.89	3.89	156800
1993-09-14	3.88	3.88	3.88	3.88	100000
1993-09-15	3.86	3.86	3.83	3.84	212000
1993-09-16	3.84	3.84	3.72	3.78	262400
1993-09-17	3.75	3.83	3.75	3.78	243200
1993-09-20	3.81	3.92	3.81	3.91	289600
1993-09-21	3.86	3.88	3.81	3.83	67200
1993-09-22	3.83	3.83	3.75	3.78	120800
1993-09-23	3.80	3.83	3.78	3.83	201600
1993-09-24	3.84	3.89	3.84	3.86	64800
1993-09-27	3.86	3.94	3.86	3.94	509600
1993-09-28	3.92	3.94	3.91	3.92	148000
1993-09-29	3.94	3.95	3.94	3.95	152000
1993-09-30	3.92	3.94	3.88	3.89	39200
1993-10-01	3.88	3.94	3.88	3.94	276800
1993-10-04	3.95	3.95	3.91	3.91	62400
1993-10-05	3.88	3.92	3.88	3.92	88000
1993-10-06	3.92	3.95	3.92	3.95	217600
1993-10-07	3.95	3.95	3.94	3.94	290400
1993-10-08	3.94	3.95	3.92	3.95	22400
1993-10-11	3.95	3.98	3.95	3.98	186400
1993-10-12	3.98	3.98	3.97	3.97	15200
1993-10-13	3.98	4.05	3.98	4.05	345600
1993-10-14	4.05	4.09	4.03	4.09	292000
1993-10-15	4.06	4.08	4.05	4.08	131200
1993-10-18	4.06	4.13	4.03	4.13	126400
1993-10-19	4.13	4.19	4.11	4.16	569600
1993-10-20	4.19	4.30	4.19	4.28	964000
1993-10-21	4.30	4.31	4.30	4.31	256800
1993-10-22	4.33	4.41	4.33	4.39	1700800
1993-10-25	4.41	4.42	4.39	4.41	582400
1993-10-26	4.41	4.42	4.38	4.39	248000
1993-10-27	4.38	4.42	4.38	4.42	52800
1993-10-28	4.42	4.50	4.41	4.47	216000
1993-10-29	4.48	4.50	4.48	4.50	141600
1993-11-01	4.50	4.50	4.41	4.48	345600
1993-11-02	4.47	4.47	4.25	4.30	3399200
1993-11-03	4.30	4.30	4.11	4.11	373600
1993-11-04	4.13	4.28	4.11	4.27	267200
1993-11-05	4.28	4.28	4.17	4.17	108000
1993-11-08	4.19	4.22	4.19	4.22	56000
1993-11-09	4.23	4.33	4.23	4.25	300800
1993-11-10	4.25	4.28	4.23	4.28	48800
1993-11-11	4.28	4.30	4.28	4.28	436800
1993-11-12	4.31	4.41	4.31	4.36	345600
1993-11-15	4.36	4.41	4.36	4.41	236000
1993-11-16	4.41	4.41	4.34	4.34	202400
1993-11-17	4.31	4.33	4.27	4.28	344000
1993-11-18	4.31	4.31	4.27	4.28	132000
1993-11-19	4.28	4.28	4.25	4.27	52000
1993-11-22	4.23	4.23	4.17	4.17	56000
1993-11-23	4.11	4.13	4.08	4.09	182400
1993-11-24	4.08	4.11	4.06	4.09	60000
1993-11-26	4.08	4.08	4.06	4.06	16000
1993-11-29	4.08	4.09	4.08	4.08	121600
1993-11-30	4.08	4.17	4.08	4.14	128000
1993-12-01	4.16	4.19	4.16	4.19	128000
1993-12-02	4.19	4.20	4.16	4.19	173600
1993-12-03	4.20	4.23	4.20	4.23	113600
1993-12-06	4.25	4.25	4.14	4.16	245600
1993-12-07	4.16	4.22	4.16	4.16	395200
1993-12-08	4.16	4.28	4.16	4.27	1012000
1993-12-09	4.33	4.45	4.33	4.45	444800
1993-12-10	4.44	4.44	4.33	4.33	416800
1993-12-13	4.31	4.31	4.19	4.22	11347200
1993-12-14	4.23	4.23	4.20	4.22	228800
1993-12-15	4.23	4.23	4.19	4.19	1160000
1993-12-16	4.19	4.28	4.14	4.27	952000
1993-12-17	4.28	4.38	4.28	4.38	893600
1993-12-20	4.38	4.45	4.38	4.45	112800
1993-12-21	4.45	4.53	4.45	4.47	276800
1993-12-22	4.45	4.45	4.39	4.42	147200
1993-12-23	4.41	4.42	4.39	4.42	150400
1993-12-27	4.42	4.42	4.39	4.42	100800
1993-12-28	4.42	4.50	4.42	4.50	206400
1993-12-29	4.53	4.67	4.53	4.67	166400
1993-12-30	4.64	4.64	4.59	4.61	185600
1993-12-31	4.61	4.69	4.61	4.67	270400
1994-01-03	4.66	4.66	4.59	4.61	313600
1994-01-04	4.61	4.61	4.55	4.55	320000
1994-01-05	4.55	4.56	4.55	4.56	259200
1994-01-06	4.56	4.59	4.56	4.59	716000
1994-01-07	4.59	4.61	4.58	4.61	1173600
1994-01-10	4.64	4.64	4.61	4.63	496000
1994-01-11	4.64	4.66	4.63	4.64	231200
1994-01-12	4.64	4.64	4.58	4.59	230400
1994-01-13	4.59	4.59	4.58	4.58	116800
1994-01-14	4.59	4.64	4.58	4.64	517600
1994-01-17	4.63	4.63	4.61	4.63	392800
1994-01-18	4.63	4.66	4.63	4.66	251200
1994-01-19	4.78	4.78	4.75	4.77	603200
1994-01-20	4.75	4.86	4.75	4.86	551200
1994-01-21	4.88	4.89	4.84	4.86	323200
1994-01-24	4.83	4.89	4.80	4.89	1284000
1994-01-25	4.89	4.92	4.88	4.88	1222400
1994-01-26	4.88	4.91	4.88	4.89	250400
1994-01-27	5.00	5.11	5.00	5.08	1156000
1994-01-28	5.06	5.13	5.06	5.09	223200
1994-01-31	5.09	5.11	5.03	5.05	464800
1994-02-01	5.06	5.06	5.00	5.05	162400
1994-02-02	5.03	5.06	5.00	5.05	492000
1994-02-03	5.08	5.11	5.03	5.11	271200
1994-02-04	5.11	5.17	5.05	5.05	738400
1994-02-07	5.05	5.13	5.02	5.13	256000
1994-02-08	5.16	5.20	5.16	5.19	216000
1994-02-09	5.20	5.41	5.20	5.39	968800
1994-02-10	5.42	5.66	5.42	5.50	1916800
1994-02-11	5.48	5.48	5.41	5.41	1444000
1994-02-14	5.33	5.36	5.30	5.33	602400
1994-02-15	5.31	5.41	5.31	5.39	343200
1994-02-16	5.41	5.50	5.41	5.48	1504800
1994-02-17	5.48	5.53	5.48	5.50	1520800
1994-02-18	5.53	5.55	5.44	5.44	1124000
1994-02-22	5.41	5.56	5.36	5.55	317600
1994-02-23	5.56	5.58	5.53	5.58	704800
1994-02-24	5.55	5.55	5.42	5.44	459200
1994-02-25	5.44	5.45	5.39	5.44	519200
1994-02-28	5.44	5.47	5.33	5.33	532800
1994-03-01	5.30	5.30	4.91	5.00	1314400
1994-03-02	5.00	5.13	4.91	5.13	666400
1994-03-03	5.13	5.25	5.13	5.23	320000
1994-03-04	5.30	5.39	5.28	5.39	248000
1994-03-07	5.39	5.44	5.39	5.41	136000
1994-03-08	5.42	5.42	5.34	5.36	254400
1994-03-09	5.34	5.34	5.25	5.25	188000
1994-03-10	5.28	5.28	5.25	5.25	140000
1994-03-11	5.27	5.27	5.25	5.27	268000
1994-03-14	5.25	5.36	5.25	5.30	263200
1994-03-15	5.33	5.39	5.31	5.36	276800
1994-03-16	5.34	5.38	5.34	5.38	39200
1994-03-17	5.41	5.44	5.38	5.42	303200
1994-03-18	5.48	5.56	5.47	5.55	331200
1994-03-21	5.52	5.52	5.45	5.47	104800
1994-03-22	5.47	5.47	5.45	5.45	119200
1994-03-23	5.47	5.48	5.47	5.48	324800
1994-03-24	5.48	5.56	5.47	5.56	123200
1994-03-25	5.56	5.69	5.53	5.61	472800
1994-03-28	5.61	5.61	5.48	5.53	304000
1994-03-29	5.50	5.50	5.45	5.47	269600
1994-03-30	5.44	5.44	5.31	5.31	407200
1994-03-31	5.31	5.39	5.11	5.39	994400
1994-04-04	5.36	5.36	5.13	5.13	910400
1994-04-05	5.14	5.14	5.03	5.05	769600
1994-04-06	5.05	5.05	4.84	4.86	1840800
1994-04-07	4.88	4.88	4.83	4.84	392800
1994-04-08	4.89	4.89	4.86	4.88	212800
1994-04-11	4.91	5.03	4.89	4.92	268800
1994-04-12	4.94	4.95	4.91	4.91	95200
1994-04-13	4.91	4.91	4.81	4.83	188000
1994-04-14	4.83	4.83	4.75	4.77	272800
1994-04-15	4.75	4.75	4.67	4.69	107200
1994-04-18	4.72	4.75	4.69	4.70	69600
1994-04-19	4.67	4.67	4.56	4.56	237600
1994-04-20	4.56	4.56	4.36	4.36	566400
1994-04-21	4.39	4.58	4.36	4.44	1167200
1994-04-22	4.45	4.52	4.44	4.52	540800
1994-04-25	4.55	4.63	4.55	4.63	180800
1994-04-26	4.67	4.67	4.63	4.64	151200
1994-04-28	4.63	4.64	4.58	4.61	203200
1994-04-29	4.63	4.66	4.61	4.64	107200
1994-05-02	4.63	4.64	4.61	4.63	331200
1994-05-03	4.63	4.67	4.61	4.67	701600
1994-05-04	4.66	4.67	4.64	4.66	180000
1994-05-05	4.64	4.67	4.63	4.64	790400
1994-05-06	4.63	4.64	4.52	4.52	1356800
1994-05-09	4.50	4.52	4.47	4.50	314400
1994-05-10	4.48	4.50	4.38	4.38	484000
1994-05-11	4.39	4.39	4.30	4.30	578400
1994-05-12	4.34	4.34	4.31	4.33	525600
1994-05-13	4.36	4.36	4.33	4.33	349600
1994-05-16	4.34	4.38	4.34	4.38	392000
1994-05-17	4.36	4.36	4.34	4.36	95200
1994-05-18	4.34	4.42	4.31	4.41	339200
1994-05-19	4.42	4.44	4.39	4.42	636000
1994-05-20	4.42	4.44	4.38	4.41	357600
1994-05-23	4.41	4.41	4.34	4.36	222400
1994-05-24	4.38	4.45	4.38	4.44	131200
1994-05-25	4.44	4.47	4.44	4.45	91200
1994-05-26	4.45	4.45	4.39	4.42	69600
1994-05-27	4.42	4.42	4.41	4.41	171200
1994-05-31	4.42	4.44	4.39	4.41	52000
1994-06-01	4.44	4.47	4.41	4.42	141600
1994-06-02	4.42	4.45	4.41	4.45	44000
1994-06-03	4.42	4.47	4.42	4.47	147200
1994-06-06	4.45	4.45	4.42	4.44	202400
1994-06-07	4.41	4.44	4.41	4.41	4392800
1994-06-08	4.42	4.42	4.34	4.38	41600
1994-06-09	4.39	4.45	4.39	4.45	44800
1994-06-10	4.42	4.47	4.38	4.39	140000
1994-06-13	4.41	4.47	4.41	4.47	387200
1994-06-14	4.48	4.70	4.48	4.70	394400
1994-06-15	4.78	4.88	4.78	4.84	454400
1994-06-16	4.84	4.84	4.63	4.63	396000
1994-06-17	4.69	4.70	4.59	4.59	156800
1994-06-20	4.59	4.63	4.59	4.63	148000
1994-06-21	4.59	4.63	4.55	4.55	176000
1994-06-22	4.56	4.56	4.53	4.55	46400
1994-06-23	4.58	4.58	4.52	4.52	101600
1994-06-24	4.53	4.53	4.50	4.50	64800
1994-06-27	4.50	4.52	4.47	4.52	213600
1994-06-28	4.55	4.59	4.53	4.59	68000
1994-06-29	4.58	4.72	4.58	4.72	240000
1994-06-30	4.72	4.77	4.72	4.75	258400
1994-07-01	4.75	4.75	4.70	4.72	199200
1994-07-05	4.75	4.75	4.55	4.58	293600
1994-07-06	4.58	4.61	4.58	4.58	215200
1994-07-07	4.58	4.58	4.56	4.58	159200
1994-07-08	4.58	4.58	4.55	4.58	48800
1994-07-11	4.59	4.59	4.56	4.58	42400
1994-07-12	4.61	4.61	4.59	4.61	14400
1994-07-13	4.59	4.61	4.58	4.58	132800
1994-07-14	4.59	4.64	4.58	4.63	174400
1994-07-15	4.63	4.64	4.61	4.63	90400
1994-07-18	4.63	4.63	4.59	4.61	68800
1994-07-19	4.64	4.66	4.61	4.61	85600
1994-07-20	4.61	4.61	4.59	4.59	94400
1994-07-21	4.58	4.58	4.50	4.56	200800
1994-07-22	4.56	4.56	4.48	4.48	291200
1994-07-25	4.52	4.52	4.45	4.50	372800
1994-07-26	4.48	4.73	4.48	4.73	659200
1994-07-27	4.73	4.83	4.73	4.81	528800
1994-07-28	4.83	5.00	4.83	5.00	508000
1994-07-29	5.00	5.13	5.00	5.02	847200
1994-08-01	4.98	5.02	4.95	4.98	180000
1994-08-02	4.98	5.03	4.97	5.02	367200
1994-08-03	5.00	5.20	5.00	5.20	787200
1994-08-04	5.19	5.22	5.19	5.22	336000
1994-08-05	5.20	5.27	5.19	5.27	370400
1994-08-08	5.25	5.25	5.19	5.19	364000
1994-08-09	5.19	5.19	5.17	5.17	93600
1994-08-10	5.16	5.20	5.16	5.19	104000
1994-08-11	5.19	5.22	5.17	5.19	213600
1994-08-12	5.19	5.20	5.16	5.16	137600
1994-08-15	5.13	5.13	5.06	5.08	35200
1994-08-16	5.06	5.11	5.05	5.08	288000
1994-08-17	5.06	5.09	5.05	5.09	2724800
1994-08-18	5.06	5.08	5.05	5.05	208800
1994-08-19	5.05	5.06	5.05	5.06	40000
1994-08-22	5.06	5.08	5.06	5.06	134400
1994-08-23	5.05	5.06	5.02	5.06	132800
1994-08-24	5.05	5.05	5.00	5.03	220000
1994-08-25	5.05	5.06	5.03	5.06	263200
1994-08-26	5.08	5.20	5.08	5.19	447200
1994-08-29	5.19	5.23	5.17	5.23	236000
1994-08-30	5.23	5.23	5.19	5.20	48800
1994-08-31	5.20	5.23	5.19	5.22	183200
1994-09-01	5.22	5.22	5.19	5.22	164000
1994-09-02	5.20	5.25	5.20	5.22	274400
1994-09-06	5.23	5.25	5.19	5.19	49600
1994-09-07	5.22	5.23	5.20	5.22	38400
1994-09-08	5.20	5.20	5.14	5.14	71200
1994-09-09	5.16	5.16	5.11	5.13	44800
1994-09-12	5.13	5.13	5.09	5.09	16800
1994-09-13	5.11	5.11	5.08	5.08	117600
1994-09-14	5.06	5.08	5.05	5.06	205600
1994-09-15	5.08	5.11	5.08	5.11	43200
1994-09-16	5.11	5.13	5.06	5.08	169600
1994-09-19	5.17	5.25	5.17	5.19	816000
1994-09-20	5.19	5.22	5.17	5.19	102400
1994-09-21	5.19	5.19	5.09	5.09	407200
1994-09-22	5.08	5.10	5.06	5.09	154400
1994-09-23	5.06	5.06	4.98	5.00	234400
1994-09-26	5.00	5.00	4.94	4.94	64800
1994-09-27	4.94	4.94	4.88	4.94	320800
1994-09-28	4.95	5.05	4.94	4.94	342400
1994-09-29	4.94	4.94	4.78	4.78	145600
1994-09-30	4.78	4.86	4.72	4.84	452000
1994-10-03	4.86	4.98	4.86	4.98	60000
1994-10-04	5.00	5.02	4.91	4.91	200800
1994-10-05	4.91	4.91	4.83	4.88	312800
1994-10-06	4.86	4.86	4.78	4.78	93600
1994-10-07	4.78	4.78	4.72	4.73	50400
1994-10-10	4.75	4.77	4.70	4.75	108800
1994-10-11	4.75	4.83	4.75	4.83	479200
1994-10-12	4.81	4.83	4.81	4.83	644000
1994-10-13	4.83	4.84	4.83	4.84	442400
1994-10-14	4.84	4.84	4.83	4.83	31200
1994-10-17	4.81	4.84	4.81	4.84	95200
1994-10-18	4.83	4.84	4.83	4.83	9600
1994-10-19	4.83	4.84	4.83	4.83	50400
1994-10-20	4.84	4.89	4.84	4.86	773600
1994-10-21	4.83	4.83	4.77	4.77	107200
1994-10-24	4.75	4.77	4.73	4.73	38400
1994-10-25	4.73	4.78	4.73	4.77	55200
1994-10-26	4.75	4.75	4.73	4.75	114400
1994-10-27	4.73	4.77	4.73	4.77	157600
1994-10-28	4.77	4.78	4.77	4.78	141600
1994-10-31	4.81	4.83	4.77	4.77	87200
1994-11-01	4.77	4.78	4.75	4.77	42400
1994-11-02	4.78	4.78	4.75	4.77	243200
1994-11-03	4.77	4.77	4.73	4.75	226400
1994-11-04	4.75	4.80	4.75	4.78	353600
1994-11-07	4.75	4.75	4.73	4.73	156800
1994-11-08	4.75	4.77	4.73	4.75	288000
1994-11-09	4.78	4.78	4.72	4.72	224800
1994-11-10	4.72	4.75	4.70	4.75	223200
1994-11-11	4.74	4.75	4.67	4.69	63200
1994-11-14	4.67	4.70	4.67	4.69	191200
1994-11-15	4.66	4.67	4.64	4.67	73600
1994-11-16	4.69	4.69	4.66	4.69	137600
1994-11-17	4.69	4.69	4.66	4.66	376800
1994-11-18	4.66	4.66	4.52	4.52	255200
1994-11-21	4.48	4.48	4.45	4.45	91200
1994-11-22	4.45	4.45	4.39	4.39	162400
1994-11-23	4.39	4.39	4.31	4.36	480000
1994-11-25	4.36	4.41	4.36	4.39	18400
1994-11-28	4.41	4.41	4.39	4.39	1026400
1994-11-29	4.38	4.39	4.38	4.38	405600
1994-11-30	4.38	4.39	4.34	4.39	500800
1994-12-01	4.39	4.39	4.27	4.27	276800
1994-12-02	4.28	4.30	4.28	4.30	30400
1994-12-05	4.30	4.31	4.28	4.28	209600
1994-12-06	4.25	4.31	4.25	4.31	432800
1994-12-07	4.31	4.36	4.31	4.34	81600
1994-12-08	4.36	4.36	4.30	4.30	402400
1994-12-09	4.31	4.36	4.31	4.34	294400
1994-12-12	4.34	4.34	4.31	4.31	359200
1994-12-13	4.33	4.33	4.30	4.30	572800
1994-12-14	4.30	4.36	4.30	4.34	118400
1994-12-15	4.38	4.39	4.36	4.38	88800
1994-12-16	4.38	4.52	4.36	4.52	192000
1994-12-19	4.52	4.53	4.48	4.48	64000
1994-12-20	4.50	4.55	4.47	4.48	182400
1994-12-21	4.47	4.52	4.47	4.50	160000
1994-12-22	4.52	4.58	4.50	4.58	436000
1994-12-23	4.58	4.58	4.55	4.55	92800
1994-12-27	4.55	4.58	4.55	4.58	287200
1994-12-28	4.58	4.58	4.55	4.56	68000
1994-12-29	4.56	4.56	4.55	4.56	44800
1994-12-30	4.56	4.64	4.55	4.63	150400
1995-01-03	4.61	4.63	4.56	4.56	40800
1995-01-04	4.59	4.59	4.56	4.58	45600
1995-01-05	4.58	4.64	4.58	4.64	708000
1995-01-06	4.64	4.66	4.63	4.64	464800
1995-01-09	4.66	4.66	4.64	4.66	73600
1995-01-10	4.66	4.78	4.63	4.77	1224800
1995-01-11	4.77	4.77	4.70	4.72	90400
1995-01-12	4.75	4.83	4.75	4.81	464000
1995-01-13	4.81	4.83	4.80	4.83	328000
1995-01-16	4.81	4.86	4.81	4.86	460800
1995-01-17	4.86	4.95	4.86	4.95	294400
1995-01-18	4.94	4.97	4.94	4.94	258400
1995-01-19	4.94	4.95	4.92	4.95	196800
1995-01-20	4.92	4.94	4.89	4.89	244000
1995-01-23	4.89	4.91	4.88	4.91	73600
1995-01-24	4.91	4.98	4.91	4.95	96000
1995-01-25	4.97	5.02	4.95	4.95	236800
1995-01-26	4.97	4.98	4.94	4.94	161600
1995-01-27	4.97	4.98	4.97	4.97	84000
1995-01-30	4.98	4.98	4.88	4.88	512000
1995-01-31	4.89	4.89	4.75	4.77	121600
1995-02-01	4.75	4.80	4.73	4.75	748800
1995-02-02	4.77	4.78	4.73	4.77	376000
1995-02-03	4.75	4.83	4.75	4.83	272000
1995-02-06	4.83	4.89	4.83	4.88	158400
1995-02-07	4.88	4.91	4.88	4.88	65600
1995-02-08	4.88	4.91	4.84	4.88	193600
1995-02-09	4.88	4.92	4.88	4.92	216000
1995-02-10	4.92	4.97	4.92	4.97	20800
1995-02-13	4.92	5.00	4.92	4.95	120800
1995-02-14	4.95	4.97	4.95	4.95	735200
1995-02-15	4.92	4.97	4.92	4.94	261600
1995-02-16	4.95	5.00	4.95	5.00	56000
1995-02-17	4.98	4.98	4.92	4.97	316000
1995-02-21	4.97	4.97	4.92	4.92	68800
1995-02-22	4.94	4.94	4.92	4.92	10400
1995-02-23	4.94	4.95	4.88	4.88	819200
1995-02-24	4.88	4.88	4.84	4.88	174400
1995-02-27	4.88	4.92	4.86	4.88	345600
1995-02-28	4.89	4.91	4.88	4.91	856800
1995-03-01	4.89	4.95	4.89	4.91	358400
1995-03-02	4.91	4.92	4.89	4.92	136000
1995-03-03	4.92	4.92	4.91	4.92	104000
1995-03-06	4.92	4.92	4.89	4.91	281600
1995-03-07	4.92	4.92	4.89	4.89	424000
1995-03-08	4.88	4.89	4.86	4.86	167200
1995-03-09	4.86	4.88	4.86	4.86	304800
1995-03-10	4.86	4.86	4.84	4.84	391200
1995-03-13	4.83	4.84	4.83	4.83	286400
1995-03-14	4.83	4.83	4.83	4.83	28000
1995-03-15	4.83	4.88	4.83	4.88	74400
1995-03-16	4.88	4.88	4.86	4.88	19200
1995-03-17	4.84	4.86	4.84	4.84	44800
1995-03-20	4.84	4.84	4.77	4.77	90400
1995-03-21	4.73	4.73	4.67	4.72	247200
1995-03-22	4.72	4.72	4.69	4.69	46400
1995-03-23	4.69	4.69	4.58	4.58	118400
1995-03-24	4.59	4.61	4.58	4.59	116800
1995-03-27	4.59	4.67	4.59	4.64	678400
1995-03-28	4.64	4.66	4.63	4.64	210400
1995-03-29	4.64	4.72	4.64	4.70	530400
1995-03-30	4.70	4.81	4.70	4.78	420800
1995-03-31	4.80	4.81	4.75	4.81	177600
1995-04-03	4.80	4.81	4.78	4.78	80000
1995-04-04	4.80	4.80	4.73	4.80	132000
1995-04-05	4.83	4.83	4.78	4.81	108000
1995-04-06	4.81	4.83	4.72	4.72	223200
1995-04-07	4.73	4.75	4.69	4.69	172800
1995-04-10	4.64	4.67	4.63	4.67	448800
1995-04-11	4.67	4.67	4.61	4.63	404000
1995-04-12	4.63	4.64	4.61	4.64	22400
1995-04-13	4.66	4.70	4.64	4.70	36000
1995-04-17	4.70	4.77	4.70	4.72	94400
1995-04-18	4.69	4.69	4.67	4.67	115200
1995-04-19	4.66	4.66	4.59	4.61	555200
1995-04-20	4.61	4.61	4.52	4.52	256800
1995-04-21	4.52	4.58	4.52	4.58	261600
1995-04-24	4.58	4.73	4.58	4.72	323200
1995-04-25	4.73	4.73	4.63	4.66	439200
1995-04-26	4.66	4.66	4.58	4.58	499200
1995-04-27	4.56	4.59	4.55	4.58	356800
1995-04-28	4.58	4.59	4.56	4.58	545600
1995-05-01	4.59	4.72	4.59	4.69	258400
1995-05-02	4.69	4.72	4.69	4.72	48800
1995-05-03	4.72	4.78	4.72	4.78	334400
1995-05-04	4.80	4.88	4.80	4.88	334400
1995-05-05	4.86	4.86	4.84	4.86	200800
1995-05-08	4.86	4.86	4.84	4.86	156800
1995-05-09	4.86	5.00	4.86	4.97	168000
1995-05-10	4.98	5.00	4.97	5.00	140000
1995-05-11	5.00	5.00	4.94	4.97	220800
1995-05-12	4.97	5.06	4.97	5.03	248000
1995-05-15	5.05	5.05	5.02	5.05	115200
1995-05-16	5.05	5.08	5.02	5.06	203200
1995-05-17	5.00	5.03	4.98	5.02	73600
1995-05-18	5.00	5.00	4.95	4.95	244000
1995-05-19	4.91	4.95	4.91	4.94	178400
1995-05-22	4.95	4.95	4.88	4.92	207200
1995-05-23	4.89	4.95	4.89	4.92	245600
1995-05-24	4.94	4.94	4.88	4.88	111200
1995-05-25	4.89	4.89	4.81	4.83	76000
1995-05-26	4.84	4.86	4.84	4.86	13600
1995-05-30	4.84	4.84	4.78	4.80	568800
1995-05-31	4.80	4.86	4.78	4.86	52000
1995-06-01	4.84	4.86	4.83	4.84	146400
1995-06-02	4.84	4.84	4.77	4.77	41600
1995-06-05	4.75	4.75	4.69	4.75	232800
1995-06-06	4.77	4.83	4.77	4.78	87200
1995-06-07	4.78	4.78	4.77	4.78	51200
1995-06-08	4.77	4.77	4.75	4.75	71200
1995-06-09	4.72	4.72	4.69	4.70	175200
1995-06-12	4.70	4.75	4.70	4.73	208800
1995-06-13	4.72	4.73	4.69	4.73	111200
1995-06-14	4.73	4.73	4.70	4.72	86400
1995-06-15	4.72	4.72	4.70	4.72	74400
1995-06-16	4.75	4.75	4.69	4.70	416000
1995-06-19	4.70	4.72	4.69	4.72	221600
1995-06-20	4.72	4.73	4.69	4.70	68000
1995-06-21	4.69	4.72	4.67	4.69	126400
1995-06-22	4.67	4.73	4.67	4.73	197600
1995-06-23	4.72	4.73	4.70	4.70	317600
1995-06-26	4.72	4.73	4.69	4.73	170400
1995-06-27	4.72	4.73	4.67	4.69	150400
1995-06-28	4.70	4.73	4.70	4.73	272000
1995-06-29	4.75	4.77	4.75	4.77	101600
1995-06-30	4.77	4.81	4.77	4.81	352800
1995-07-03	4.83	4.86	4.83	4.86	14400
1995-07-05	4.86	4.94	4.86	4.92	116000
1995-07-06	4.89	4.91	4.86	4.88	233600
1995-07-07	4.86	5.05	4.86	5.05	458400
1995-07-10	5.02	5.05	5.02	5.05	109600
1995-07-11	5.05	5.11	5.03	5.11	61600
1995-07-12	5.11	5.13	5.09	5.11	276000
1995-07-13	5.09	5.13	5.08	5.09	300800
1995-07-14	5.09	5.09	5.08	5.09	85600
1995-07-17	5.08	5.09	5.06	5.06	135200
1995-07-18	5.08	5.08	5.06	5.08	317600
1995-07-19	5.06	5.08	4.95	4.95	149600
1995-07-20	4.98	5.14	4.98	5.14	163200
1995-07-21	5.14	5.22	5.06	5.06	679200
1995-07-24	5.08	5.13	5.06	5.13	177600
1995-07-25	5.13	5.16	5.08	5.16	120800
1995-07-26	5.14	5.22	5.14	5.22	108800
1995-07-27	5.20	5.38	5.20	5.38	178400
1995-07-28	5.38	5.47	5.36	5.44	324800
1995-07-31	5.41	5.42	5.39	5.42	184800
1995-08-01	5.41	5.41	5.34	5.36	135200
1995-08-02	5.39	5.50	5.39	5.47	281600
1995-08-03	5.44	5.45	5.44	5.45	64800
1995-08-04	5.45	5.50	5.45	5.50	61600
1995-08-07	5.50	5.58	5.50	5.50	334400
1995-08-08	5.52	5.52	5.48	5.48	72800
1995-08-09	5.50	5.53	5.48	5.52	111200
1995-08-10	5.53	5.58	5.52	5.58	51200
1995-08-11	5.58	5.59	5.58	5.59	98400
1995-08-14	5.58	5.64	5.58	5.64	344000
1995-08-15	5.64	5.66	5.63	5.64	265600
1995-08-16	5.63	5.69	5.63	5.64	420000
1995-08-17	5.64	5.67	5.64	5.67	104800
1995-08-18	5.64	5.64	5.62	5.63	89600
1995-08-21	5.64	5.73	5.64	5.72	121600
1995-08-22	5.70	5.84	5.70	5.84	157600
1995-08-23	5.84	5.84	5.72	5.72	276000
1995-08-24	5.72	5.72	5.69	5.69	39200
1995-08-25	5.69	5.73	5.69	5.72	26400
1995-08-28	5.73	5.73	5.69	5.70	390400
1995-08-29	5.70	5.70	5.70	5.70	52000
1995-08-30	5.69	5.69	5.67	5.69	20800
1995-08-31	5.67	5.67	5.64	5.66	61600
1995-09-01	5.64	5.67	5.64	5.67	64800
1995-09-05	5.67	5.67	5.63	5.66	262400
1995-09-06	5.63	5.70	5.63	5.66	238400
1995-09-07	5.66	5.67	5.59	5.66	107200
1995-09-08	5.67	5.69	5.66	5.66	57600
1995-09-11	5.66	5.66	5.59	5.59	175200
1995-09-12	5.59	5.61	5.55	5.55	99200
1995-09-13	5.55	5.55	5.52	5.52	52000
1995-09-14	5.52	5.55	5.50	5.53	103200
1995-09-15	5.53	5.53	5.48	5.50	152800
1995-09-18	5.48	5.50	5.48	5.48	89600
1995-09-19	5.47	5.48	5.45	5.45	185600
1995-09-20	5.45	5.48	5.45	5.45	54400
1995-09-21	5.47	5.47	5.39	5.39	33600
1995-09-22	5.38	5.38	5.30	5.30	107200
1995-09-25	5.30	5.31	5.28	5.28	81600
1995-09-26	5.30	5.30	5.20	5.20	143200
1995-09-27	5.22	5.22	5.11	5.13	71200
1995-09-28	5.13	5.13	5.08	5.11	399200
1995-09-29	5.13	5.14	5.06	5.14	838400
1995-10-02	5.17	5.17	4.97	4.97	641600
1995-10-03	4.95	4.95	4.81	4.84	2344000
1995-10-04	4.91	5.00	4.89	5.00	636000
1995-10-05	5.02	5.02	4.95	4.97	1681600
1995-10-06	4.91	4.92	4.83	4.83	218400
1995-10-09	4.86	4.86	4.80	4.80	152800
1995-10-10	4.80	4.80	4.73	4.75	350400
1995-10-11	4.78	4.95	4.77	4.94	298400
1995-10-12	4.97	5.00	4.91	4.95	152800
1995-10-13	4.97	4.97	4.88	4.91	48000
1995-10-16	4.92	4.94	4.91	4.92	53600
1995-10-17	4.89	5.03	4.89	5.03	146400
1995-10-18	5.06	5.11	4.95	5.02	304000
1995-10-19	5.00	5.00	4.89	4.89	57600
1995-10-20	4.91	4.91	4.84	4.88	48000
1995-10-23	4.84	4.84	4.80	4.81	379200
1995-10-24	4.80	4.81	4.67	4.72	492800
1995-10-25	4.72	4.78	4.70	4.78	156800
1995-10-26	4.75	4.80	4.70	4.70	280800
1995-10-27	4.69	4.72	4.69	4.72	140800
1995-10-30	4.75	4.80	4.75	4.78	139200
1995-10-31	4.77	4.78	4.67	4.67	328800
1995-11-01	4.66	4.67	4.63	4.67	108800
1995-11-02	4.67	4.78	4.67	4.72	240000
1995-11-03	4.75	4.81	4.73	4.81	148000
1995-11-06	4.80	4.86	4.78	4.80	134400
1995-11-07	4.84	4.91	4.84	4.86	153600
1995-11-08	4.86	4.91	4.83	4.88	169600
1995-11-09	4.88	4.91	4.84	4.88	216800
1995-11-10	4.88	4.92	4.88	4.89	102400
1995-11-13	4.89	4.89	4.88	4.89	284000
1995-11-14	4.88	4.92	4.88	4.91	99200
1995-11-15	4.91	4.94	4.89	4.91	296800
1995-11-16	4.91	4.94	4.75	4.75	583200
1995-11-17	4.75	4.75	4.72	4.75	439200
1995-11-20	4.78	4.89	4.77	4.86	169600
1995-11-21	4.84	4.86	4.84	4.84	256800
1995-11-22	4.84	4.95	4.84	4.92	397600
1995-11-24	4.94	4.97	4.94	4.97	11200
1995-11-27	4.95	4.97	4.94	4.97	154400
1995-11-28	4.95	4.97	4.91	4.95	472800
1995-11-29	4.94	4.98	4.94	4.97	37600
1995-11-30	4.97	4.97	4.89	4.89	84000
1995-12-01	4.89	5.06	4.89	5.00	320000
1995-12-04	5.00	5.03	4.97	4.97	92000
1995-12-05	4.98	5.05	4.98	5.02	57600
1995-12-06	5.02	5.14	5.02	5.06	354400
1995-12-07	5.06	5.06	4.97	5.00	275200
1995-12-08	4.97	5.02	4.92	5.02	265600
1995-12-11	5.03	5.03	5.00	5.00	148000
1995-12-12	5.00	5.00	4.88	4.88	315200
1995-12-13	4.91	4.91	4.86	4.86	137600
1995-12-14	4.86	4.88	4.84	4.88	136800
1995-12-15	4.84	4.84	4.81	4.83	155200
1995-12-18	4.83	4.83	4.75	4.75	140000
1995-12-19	4.75	4.81	4.75	4.78	240800
1995-12-20	4.80	4.81	4.80	4.81	167200
1995-12-21	4.81	4.84	4.81	4.83	87200
1995-12-22	4.83	4.86	4.81	4.83	175200
1995-12-26	4.80	4.84	4.78	4.80	161600
1995-12-27	4.81	4.92	4.81	4.92	307200
1995-12-28	4.94	4.95	4.91	4.94	288800
1995-12-29	4.94	5.13	4.94	5.13	268800
1996-01-02	5.11	5.11	5.05	5.08	129600
1996-01-03	5.11	5.30	5.11	5.28	384000
1996-01-04	5.27	5.27	5.16	5.17	209600
1996-01-05	5.16	5.25	5.16	5.23	124800
1996-01-08	5.22	5.23	5.22	5.23	13600
1996-01-09	5.28	5.33	5.22	5.25	791200
1996-01-10	5.23	5.25	5.20	5.22	587200
1996-01-11	5.22	5.25	5.22	5.23	598400
1996-01-12	5.20	5.25	5.17	5.17	563200
1996-01-15	5.19	5.19	5.17	5.17	33600
1996-01-16	5.19	5.19	5.06	5.06	49600
1996-01-17	5.08	5.11	5.07	5.08	70400
1996-01-18	5.06	5.13	5.03	5.13	137600
1996-01-19	5.11	5.19	5.11	5.17	113600
1996-01-22	5.17	5.20	5.16	5.19	83200
1996-01-23	5.20	5.30	5.20	5.27	166400
1996-01-24	5.28	5.39	5.28	5.38	139200
1996-01-25	5.39	5.39	5.25	5.25	228000
1996-01-26	5.27	5.38	5.27	5.36	234400
1996-01-29	5.38	5.39	5.36	5.38	147200
1996-01-30	5.38	5.50	5.36	5.47	193600
1996-01-31	5.45	5.47	5.41	5.45	156800
1996-02-01	5.47	5.53	5.42	5.53	204000
1996-02-02	5.52	5.58	5.52	5.56	57600
1996-02-05	5.55	5.61	5.53	5.58	117600
1996-02-06	5.59	5.59	5.56	5.59	224000
1996-02-07	5.59	5.59	5.53	5.59	144800
1996-02-08	5.59	5.66	5.50	5.66	356000
1996-02-09	5.66	5.70	5.63	5.67	385600
1996-02-12	5.67	5.67	5.63	5.66	146400
1996-02-13	5.61	5.63	5.53	5.53	99200
1996-02-14	5.52	5.52	5.48	5.52	96800
1996-02-15	5.50	5.56	5.50	5.52	104800
1996-02-16	5.50	5.53	5.50	5.53	166400
1996-02-20	5.52	5.52	5.48	5.50	31200
1996-02-21	5.50	5.53	5.50	5.53	128000
1996-02-22	5.53	5.53	5.52	5.53	87200
1996-02-23	5.53	5.59	5.53	5.59	133600
1996-02-26	5.58	5.63	5.58	5.63	35200
1996-02-27	5.61	5.61	5.55	5.55	109600
1996-02-28	5.56	5.61	5.55	5.59	39200
1996-02-29	5.58	5.61	5.55	5.56	182400
1996-03-01	5.56	5.56	5.53	5.53	66400
1996-03-04	5.53	5.61	5.53	5.61	111200
1996-03-05	5.58	5.69	5.58	5.66	322400
1996-03-06	5.66	5.67	5.59	5.61	108800
1996-03-07	5.63	5.67	5.59	5.66	273600
1996-03-08	5.67	5.67	5.55	5.56	85600
1996-03-11	5.56	5.63	5.56	5.59	135200
1996-03-12	5.59	5.63	5.58	5.63	73600
1996-03-13	5.63	5.72	5.63	5.72	103200
1996-03-14	5.72	5.86	5.72	5.84	498400
1996-03-15	5.81	5.81	5.73	5.75	308800
1996-03-18	5.56	5.58	5.38	5.44	256000
1996-03-19	5.39	5.50	5.31	5.48	250400
1996-03-20	5.48	5.50	5.48	5.48	38400
1996-03-21	5.50	5.52	5.47	5.50	137600
1996-03-22	5.50	5.52	5.48	5.50	222400
1996-03-25	5.50	5.53	5.48	5.50	206400
1996-03-26	5.48	5.56	5.48	5.56	70400
1996-03-27	5.56	5.56	5.50	5.53	71200
1996-03-28	5.53	5.53	5.50	5.50	79200
1996-03-29	5.52	5.53	5.52	5.53	97600
1996-04-01	5.53	5.53	5.50	5.52	27200
1996-04-02	5.52	5.52	5.47	5.47	70400
1996-04-03	5.48	5.48	5.38	5.41	109600
1996-04-04	5.41	5.42	5.38	5.39	161600
1996-04-08	5.36	5.38	5.31	5.38	168000
1996-04-09	5.38	5.44	5.36	5.42	732800
1996-04-10	5.45	5.47	5.33	5.34	264000
1996-04-11	5.34	5.38	5.33	5.33	193600
1996-04-12	5.33	5.34	5.33	5.34	112800
1996-04-15	5.34	5.34	5.31	5.33	545600
1996-04-16	5.33	5.36	5.33	5.33	682400
1996-04-17	5.34	5.34	5.25	5.28	192000
1996-04-18	5.30	5.31	5.30	5.31	20800
1996-04-19	5.31	5.31	5.23	5.25	104000
1996-04-22	5.27	5.27	5.23	5.23	260000
1996-04-23	5.23	5.25	5.19	5.20	165600
1996-04-24	5.19	5.19	5.11	5.11	45600
1996-04-25	5.11	5.13	5.09	5.09	75200
1996-04-26	5.08	5.08	5.02	5.05	876000
1996-04-29	5.08	5.09	5.05	5.08	219200
1996-04-30	5.08	5.22	5.08	5.22	103200
1996-05-01	5.19	5.23	5.19	5.23	149600
1996-05-02	5.25	5.25	5.16	5.17	257600
1996-05-03	5.19	5.22	5.19	5.20	62400
1996-05-06	5.20	5.22	5.20	5.22	148800
1996-05-07	5.22	5.22	5.20	5.20	80000
1996-05-08	5.20	5.20	5.19	5.20	112800
1996-05-09	5.20	5.22	5.19	5.20	232000
1996-05-10	5.20	5.20	5.17	5.17	120000
1996-05-13	5.17	5.23	5.17	5.22	62400
1996-05-14	5.22	5.22	5.20	5.20	69600
1996-05-15	5.20	5.22	5.20	5.20	126400
1996-05-16	5.22	5.25	5.20	5.23	55200
1996-05-17	5.23	5.25	5.22	5.25	158400
1996-05-20	5.25	5.28	5.25	5.27	172000
1996-05-21	5.25	5.25	5.19	5.19	209600
1996-05-22	5.11	5.14	5.08	5.08	377600
1996-05-23	5.05	5.06	5.03	5.06	838400
1996-05-24	5.08	5.11	5.08	5.09	73600
1996-05-28	5.13	5.16	5.06	5.06	56800
1996-05-29	5.05	5.06	5.05	5.05	19200
1996-05-30	5.05	5.06	5.00	5.00	198400
1996-05-31	5.00	5.02	5.00	5.02	199200
1996-06-03	5.02	5.08	5.02	5.06	76000
1996-06-04	5.06	5.06	4.98	5.00	142400
1996-06-05	4.98	5.02	4.98	5.02	168800
1996-06-06	5.05	5.05	4.95	4.98	157600
1996-06-07	4.97	5.00	4.97	5.00	94400
1996-06-10	5.00	5.02	4.98	4.98	84800
1996-06-11	5.00	5.00	4.94	4.98	400000
1996-06-12	4.98	5.00	4.98	4.98	217600
1996-06-13	4.98	4.98	4.95	4.97	113600
1996-06-14	4.95	4.97	4.94	4.95	136800
1996-06-17	4.95	4.97	4.95	4.95	144000
1996-06-18	4.98	4.98	4.94	4.94	127200
1996-06-19	4.94	4.94	4.84	4.84	297600
1996-06-20	4.86	4.86	4.81	4.84	320000
1996-06-21	4.84	4.84	4.78	4.78	392000
1996-06-24	4.80	4.80	4.78	4.78	227200
1996-06-25	4.80	4.81	4.78	4.80	249600
1996-06-26	4.83	4.84	4.77	4.77	510400
1996-06-27	4.78	4.80	4.72	4.72	363200
1996-06-28	4.72	4.91	4.72	4.89	531200
1996-07-01	4.91	4.91	4.83	4.83	119200
1996-07-02	4.83	4.92	4.83	4.89	237600
1996-07-03	4.91	4.92	4.88	4.92	202400
1996-07-05	4.94	4.94	4.92	4.94	9600
1996-07-08	4.89	4.91	4.78	4.80	220000
1996-07-09	4.80	4.86	4.78	4.86	197600
1996-07-10	4.84	4.84	4.75	4.81	254400
1996-07-11	4.80	4.84	4.80	4.81	123200
1996-07-12	4.81	4.81	4.77	4.77	32000
1996-07-15	4.75	4.75	4.59	4.61	145600
1996-07-16	4.61	4.63	4.56	4.59	292000
1996-07-17	4.63	4.64	4.56	4.63	180800
1996-07-18	4.64	4.69	4.63	4.69	237600
1996-07-19	4.66	4.67	4.59	4.59	148800
1996-07-22	4.59	4.63	4.56	4.58	276000
1996-07-23	4.59	4.61	4.56	4.58	250400
1996-07-24	4.56	4.58	4.53	4.55	531200
1996-07-25	4.58	4.59	4.56	4.56	404000
1996-07-26	4.58	4.58	4.55	4.56	284800
1996-07-29	4.58	4.61	4.58	4.59	119200
1996-07-30	4.61	4.63	4.61	4.61	121600
1996-07-31	4.61	4.66	4.59	4.59	296000
1996-08-01	4.61	4.73	4.61	4.73	156000
1996-08-02	4.77	4.80	4.75	4.77	256800
1996-08-05	4.80	4.83	4.78	4.78	119200
1996-08-06	4.78	4.84	4.75	4.83	167200
1996-08-07	4.81	4.83	4.73	4.73	403200
1996-08-08	4.73	4.84	4.72	4.84	240000
1996-08-09	4.88	4.91	4.83	4.88	400000
1996-08-12	4.89	4.89	4.77	4.80	196000
1996-08-13	4.78	4.80	4.77	4.77	176800
1996-08-14	4.78	4.80	4.77	4.78	287200
1996-08-15	4.78	4.84	4.78	4.83	180000
1996-08-16	4.78	4.86	4.78	4.86	262400
1996-08-19	4.91	4.91	4.81	4.81	423200
1996-08-20	4.83	4.84	4.80	4.80	706400
1996-08-21	4.80	4.83	4.78	4.80	852000
1996-08-22	4.83	4.89	4.83	4.88	788000
1996-08-23	4.88	4.89	4.84	4.88	315200
1996-08-26	4.88	4.88	4.83	4.84	182400
1996-08-27	4.86	4.88	4.84	4.88	164800
1996-08-28	4.86	4.86	4.84	4.86	86400
1996-08-29	4.84	4.86	4.84	4.86	114400
1996-08-30	4.86	4.88	4.84	4.88	200000
1996-09-03	4.88	4.88	4.84	4.86	256800
1996-09-04	4.88	4.92	4.88	4.91	456000
1996-09-05	4.92	4.94	4.91	4.92	587200
1996-09-06	4.91	4.91	4.88	4.89	360800
1996-09-09	4.89	4.89	4.88	4.89	470400
1996-09-10	4.89	4.95	4.89	4.92	426400
1996-09-11	4.94	4.98	4.94	4.98	338400
1996-09-12	4.97	4.98	4.89	4.94	183200
1996-09-13	4.94	5.02	4.94	4.98	262400
1996-09-16	4.98	5.00	4.98	5.00	120000
1996-09-17	5.00	5.00	4.94	4.94	152000
1996-09-18	4.94	4.95	4.91	4.91	144800
1996-09-19	4.91	4.95	4.91	4.92	419200
1996-09-20	4.91	4.95	4.91	4.92	376800
1996-09-23	4.89	4.91	4.84	4.91	484000
1996-09-24	4.89	4.91	4.88	4.91	366400
1996-09-25	4.91	4.94	4.91	4.92	212800
1996-09-26	4.91	4.97	4.91	4.92	209600
1996-09-27	4.91	4.98	4.91	4.98	88800
1996-09-30	4.97	5.02	4.95	5.00	542400
1996-10-01	5.00	5.00	4.95	4.95	108800
1996-10-02	4.97	5.00	4.97	5.00	450400
1996-10-03	5.00	5.00	4.97	4.98	96000
1996-10-04	4.98	4.98	4.88	4.98	1592800
1996-10-07	4.98	5.00	4.95	4.95	359200
1996-10-08	4.94	4.95	4.86	4.86	154400
1996-10-09	4.88	4.94	4.83	4.84	77600
1996-10-10	4.83	4.83	4.75	4.78	146400
1996-10-11	4.78	4.86	4.78	4.84	831200
1996-10-14	4.86	4.86	4.80	4.83	72800
1996-10-15	4.84	4.86	4.81	4.81	472000
1996-10-16	4.81	4.91	4.80	4.91	368000
1996-10-17	4.91	4.91	4.88	4.89	112800
1996-10-18	4.89	4.91	4.88	4.91	65600
1996-10-21	4.91	5.03	4.91	5.03	212000
1996-10-22	5.03	5.06	4.92	4.97	348000
1996-10-23	4.98	4.98	4.92	4.94	384000
1996-10-24	4.91	4.97	4.91	4.97	244800
1996-10-25	4.95	4.95	4.92	4.94	36800
1996-10-28	4.95	5.03	4.95	5.03	470400
1996-10-29	5.03	5.08	5.02	5.06	519200
1996-10-30	5.08	5.08	5.06	5.06	496800
1996-10-31	5.08	5.14	5.08	5.13	156800
1996-11-01	5.13	5.20	5.09	5.17	602400
1996-11-04	5.19	5.19	5.13	5.14	110400
1996-11-05	5.13	5.17	5.13	5.17	208800
1996-11-06	5.17	5.19	5.14	5.14	948800
1996-11-07	5.13	5.13	5.09	5.11	104800
1996-11-08	5.09	5.09	5.06	5.06	46400
1996-11-11	5.08	5.14	5.08	5.13	329600
1996-11-12	5.13	5.19	5.13	5.16	756000
1996-11-13	5.17	5.27	5.16	5.25	294400
1996-11-14	5.25	5.36	5.25	5.36	196800
1996-11-15	5.34	5.36	5.33	5.34	84800
1996-11-18	5.34	5.34	5.31	5.33	260000
1996-11-19	5.33	5.36	5.33	5.33	170400
1996-11-20	5.34	5.36	5.31	5.33	220000
1996-11-21	5.36	5.48	5.34	5.47	263200
1996-11-22	5.48	5.64	5.48	5.63	544800
1996-11-25	5.63	5.64	5.56	5.56	276800
1996-11-26	5.59	5.63	5.59	5.61	108000
1996-11-27	5.63	5.66	5.56	5.56	57600
1996-11-29	5.53	5.55	5.53	5.53	18400
1996-12-02	5.56	5.61	5.56	5.58	120000
1996-12-03	5.58	5.58	5.47	5.47	195200
1996-12-04	5.45	5.50	5.45	5.47	75200
1996-12-05	5.48	5.48	5.44	5.45	274400
1996-12-06	5.44	5.45	5.42	5.44	152000
1996-12-09	5.42	5.47	5.42	5.47	165600
1996-12-10	5.45	5.47	5.44	5.45	86400
1996-12-11	5.44	5.52	5.42	5.47	188800
1996-12-12	5.45	5.50	5.41	5.48	145600
1996-12-13	5.48	5.55	5.48	5.48	143200
1996-12-16	5.50	5.52	5.44	5.44	102400
1996-12-17	5.44	5.58	5.44	5.56	173600
1996-12-18	5.56	5.59	5.53	5.53	82400
1996-12-19	5.52	5.70	5.52	5.69	420000
1996-12-20	5.72	5.77	5.66	5.67	296000
1996-12-23	5.66	5.66	5.59	5.59	77600
1996-12-24	5.59	5.61	5.59	5.61	26400
1996-12-26	5.63	5.63	5.63	5.63	28000
1996-12-27	5.63	5.63	5.61	5.63	116000
1996-12-30	5.63	5.63	5.61	5.63	91200
1996-12-31	5.63	5.67	5.63	5.67	356000
1997-01-02	5.73	5.73	5.63	5.66	146400
1997-01-03	5.66	5.66	5.61	5.63	596000
1997-01-06	5.63	5.63	5.58	5.58	287200
1997-01-07	5.58	5.58	5.45	5.50	265600
1997-01-08	5.50	5.56	5.48	5.55	224000
1997-01-09	5.53	5.53	5.48	5.48	82400
1997-01-10	5.45	5.47	5.38	5.42	1117600
1997-01-13	5.42	5.42	5.28	5.34	439200
1997-01-14	5.36	5.45	5.36	5.42	388000
1997-01-15	5.42	5.52	5.39	5.50	344000
1997-01-16	5.52	5.55	5.50	5.50	457600
1997-01-17	5.50	5.52	5.50	5.50	487200
1997-01-20	5.50	5.52	5.48	5.48	210400
1997-01-21	5.48	5.50	5.48	5.48	341600
1997-01-22	5.50	5.53	5.50	5.52	480800
1997-01-23	5.48	5.55	5.44	5.44	540000
1997-01-24	5.42	5.50	5.42	5.50	601600
1997-01-27	5.47	5.48	5.42	5.45	147200
1997-01-28	5.45	5.48	5.42	5.47	196800
1997-01-29	5.44	5.50	5.42	5.50	242400
1997-01-30	5.50	5.50	5.48	5.50	821600
1997-01-31	5.48	5.48	5.42	5.44	265600
1997-02-03	5.44	5.45	5.41	5.41	186400
1997-02-04	5.42	5.44	5.41	5.42	72800
1997-02-05	5.44	5.45	5.39	5.45	108000
1997-02-06	5.47	5.47	5.41	5.42	143200
1997-02-07	5.42	5.42	5.36	5.36	168000
1997-02-10	5.38	5.48	5.38	5.48	88800
1997-02-11	5.48	5.48	5.42	5.45	1010400
1997-02-12	5.47	5.48	5.45	5.47	609600
1997-02-13	5.47	5.48	5.45	5.45	279200
1997-02-14	5.48	5.55	5.45	5.50	520800
1997-02-18	5.45	5.50	5.45	5.48	162400
1997-02-19	5.50	5.50	5.45	5.45	96800
1997-02-20	5.48	5.48	5.41	5.41	197600
1997-02-21	5.42	5.48	5.38	5.48	140800
1997-02-24	5.48	5.50	5.38	5.38	126400
1997-02-25	5.39	5.42	5.36	5.39	140000
1997-02-26	5.39	5.44	5.33	5.36	122400
1997-02-27	5.38	5.42	5.38	5.41	340000
1997-02-28	5.39	5.39	5.34	5.38	428000
1997-03-03	5.38	5.44	5.36	5.41	396000
1997-03-04	5.42	5.44	5.38	5.38	228000
1997-03-05	5.38	5.39	5.25	5.25	1088800
1997-03-06	5.25	5.27	5.23	5.23	120000
1997-03-07	5.23	5.27	5.20	5.23	210400
1997-03-10	5.23	5.27	5.23	5.25	166400
1997-03-11	5.25	5.33	5.23	5.33	338400
1997-03-12	5.33	5.33	5.28	5.31	435200
1997-03-13	5.31	5.31	5.27	5.28	264000
1997-03-14	5.30	5.31	5.22	5.23	520000
1997-03-17	5.23	5.23	5.20	5.22	240800
1997-03-18	5.23	5.23	5.20	5.20	112000
1997-03-19	5.22	5.23	5.20	5.23	405600
1997-03-20	5.23	5.23	5.20	5.20	148800
1997-03-21	5.20	5.22	5.19	5.19	487200
1997-03-24	5.19	5.23	5.19	5.23	433600
1997-03-25	5.23	5.23	5.22	5.22	236000
1997-03-26	5.22	5.31	5.22	5.30	193600
1997-03-27	5.30	5.31	5.30	5.30	147200
1997-03-31	5.30	5.31	5.28	5.28	72800
1997-04-01	5.28	5.28	5.27	5.27	91200
1997-04-02	5.27	5.27	5.23	5.25	114400
1997-04-03	5.23	5.24	5.22	5.23	193600
1997-04-04	5.23	5.30	5.22	5.30	160000
1997-04-07	5.31	5.39	5.28	5.28	159200
1997-04-08	5.28	5.30	5.25	5.30	110400
1997-04-09	5.30	5.30	5.25	5.28	94400
1997-04-10	5.30	5.30	5.27	5.30	50400
1997-04-11	5.28	5.28	5.22	5.22	148000
1997-04-14	5.19	5.25	5.19	5.23	129600
1997-04-15	5.23	5.25	5.23	5.25	505600
1997-04-16	5.25	5.27	5.23	5.25	1448000
1997-04-17	5.27	5.34	5.23	5.34	274400
1997-04-18	5.34	5.34	5.27	5.30	86400
1997-04-21	5.30	5.30	5.23	5.23	157600
1997-04-22	5.25	5.25	5.23	5.25	68000
1997-04-23	5.25	5.25	5.22	5.25	68000
1997-04-24	5.23	5.28	5.22	5.23	362400
1997-04-25	5.23	5.25	5.22	5.23	152800
1997-04-28	5.27	5.27	5.23	5.23	79200
1997-04-29	5.25	5.28	5.23	5.25	279200
1997-04-30	5.25	5.31	5.25	5.30	180800
1997-05-01	5.31	5.31	5.23	5.23	394400
1997-05-02	5.25	5.30	5.25	5.25	463200
1997-05-05	5.25	5.31	5.23	5.31	497600
1997-05-06	5.30	5.38	5.28	5.38	376000
1997-05-07	5.38	5.39	5.33	5.36	124800
1997-05-08	5.34	5.38	5.28	5.38	152800
1997-05-09	5.38	5.38	5.27	5.34	213600
1997-05-12	5.34	5.38	5.34	5.38	292800
1997-05-13	5.38	5.44	5.34	5.38	1007200
1997-05-14	5.36	5.36	5.23	5.23	408000
1997-05-15	5.23	5.27	5.20	5.23	443200
1997-05-16	5.25	5.27	5.20	5.25	281600
1997-05-19	5.25	5.31	5.25	5.27	685600
1997-05-20	5.27	5.28	5.27	5.27	327200
1997-05-21	5.25	5.30	5.25	5.27	605600
1997-05-22	5.27	5.30	5.20	5.27	540000
1997-05-23	5.28	5.31	5.28	5.28	132800
1997-05-27	5.28	5.30	5.27	5.30	130400
1997-05-28	5.28	5.38	5.28	5.38	343200
1997-05-29	5.36	5.36	5.30	5.30	159200
1997-05-30	5.31	5.31	5.27	5.28	88800
1997-06-02	5.30	5.31	5.28	5.31	698400
1997-06-03	5.31	5.31	5.31	5.31	113600
1997-06-04	5.31	5.31	5.28	5.28	61600
1997-06-05	5.28	5.31	5.28	5.31	87200
1997-06-06	5.31	5.31	5.27	5.30	261600
1997-06-09	5.31	5.31	5.27	5.28	285600
1997-06-10	5.25	5.31	5.25	5.28	188000
1997-06-11	5.30	5.31	5.30	5.31	142400
1997-06-12	5.31	5.31	5.28	5.30	248000
1997-06-13	5.30	5.34	5.29	5.33	451200
1997-06-16	5.31	5.31	5.22	5.28	295200
1997-06-17	5.28	5.30	5.22	5.22	174400
1997-06-18	5.23	5.25	5.17	5.19	757600
1997-06-19	5.19	5.19	5.16	5.19	479200
1997-06-20	5.16	5.17	5.13	5.13	426400
1997-06-23	5.13	5.16	5.05	5.05	382400
1997-06-24	5.06	5.11	5.05	5.06	650400
1997-06-25	5.08	5.08	5.03	5.05	1144000
1997-06-26	5.05	5.06	5.00	5.03	551200
1997-06-27	5.05	5.13	5.05	5.13	408000
1997-06-30	5.13	5.14	5.09	5.09	431200
1997-07-01	5.09	5.19	5.09	5.12	138400
1997-07-02	5.10	5.17	5.10	5.16	175200
1997-07-03	5.16	5.17	5.13	5.15	84000
1997-07-07	5.16	5.18	5.12	5.17	321600
1997-07-08	5.19	5.35	5.17	5.34	582400
1997-07-09	5.34	5.35	5.18	5.18	452000
1997-07-10	5.18	5.19	5.13	5.19	957600
1997-07-11	5.21	5.27	5.20	5.20	217600
1997-07-14	5.20	5.30	5.20	5.27	341600
1997-07-15	5.27	5.31	5.24	5.31	1955200
1997-07-16	5.31	5.38	5.30	5.37	411200
1997-07-17	5.40	5.40	5.31	5.31	200000
1997-07-18	5.30	5.38	5.29	5.29	192000
1997-07-21	5.29	5.29	5.22	5.27	656800
1997-07-22	5.28	5.31	5.26	5.30	270400
1997-07-23	5.28	5.29	5.20	5.26	696000
1997-07-24	5.28	5.34	5.28	5.32	1213600
1997-07-25	5.33	5.38	5.33	5.38	361600
1997-07-28	5.36	5.41	5.30	5.39	653600
1997-07-29	5.39	5.44	5.38	5.39	1166400
1997-07-30	5.40	5.45	5.38	5.40	367200
1997-07-31	5.41	5.61	5.41	5.44	1955200
1997-08-01	5.44	5.44	5.34	5.36	1735200
1997-08-04	5.39	5.51	5.38	5.48	241600
1997-08-05	5.48	5.49	5.42	5.43	396000
1997-08-06	5.42	5.51	5.42	5.50	687200
1997-08-07	5.50	5.53	5.48	5.50	743200
1997-08-08	5.41	5.42	5.34	5.35	1046400
1997-08-11	5.34	5.36	5.34	5.36	496000
1997-08-12	5.36	5.37	5.29	5.31	796000
1997-08-13	5.30	5.31	5.27	5.27	176000
1997-08-14	5.28	5.31	5.24	5.30	716800
1997-08-15	5.27	5.29	5.21	5.24	652000
1997-08-18	5.27	5.30	5.24	5.27	500800
1997-08-19	5.30	5.30	5.19	5.26	724800
1997-08-20	5.23	5.34	5.22	5.33	681600
1997-08-21	5.34	5.34	5.19	5.21	368800
1997-08-22	5.21	5.24	5.09	5.22	373600
1997-08-25	5.25	5.26	5.13	5.14	764800
1997-08-26	5.25	5.27	5.20	5.20	373600
1997-08-27	5.20	5.29	5.20	5.27	1201600
1997-08-28	5.24	5.24	5.14	5.16	392800
1997-08-29	5.17	5.25	5.17	5.21	172000
1997-09-02	5.23	5.28	5.20	5.20	277600
1997-09-03	5.20	5.31	5.16	5.20	664800
1997-09-04	5.21	5.34	5.21	5.25	697600
1997-09-05	5.27	5.32	5.26	5.26	491200
1997-09-08	5.28	5.34	5.28	5.34	363200
1997-09-09	5.33	5.41	5.30	5.41	292800
1997-09-10	5.41	5.44	5.38	5.38	658400
1997-09-11	5.39	5.45	5.38	5.43	272800
1997-09-12	5.44	5.53	5.44	5.52	840000
1997-09-15	5.52	5.58	5.48	5.48	820800
1997-09-16	5.51	5.60	5.51	5.60	273600
1997-09-17	5.60	5.60	5.52	5.52	123200
1997-09-18	5.50	5.61	5.50	5.55	325600
1997-09-19	5.50	5.52	5.50	5.50	355200
1997-09-22	5.50	5.52	5.38	5.41	560800
1997-09-23	5.40	5.41	5.27	5.34	661600
1997-09-24	5.33	5.40	5.33	5.36	208000
1997-09-25	5.41	5.41	5.34	5.35	332000
1997-09-26	5.37	5.48	5.37	5.45	423200
1997-09-29	5.45	5.52	5.42	5.42	346400
1997-09-30	5.43	5.46	5.42	5.45	376800
1997-10-01	5.45	5.52	5.45	5.51	179200
1997-10-02	5.51	5.59	5.49	5.59	576000
1997-10-03	5.59	5.63	5.48	5.48	332000
1997-10-06	5.52	5.58	5.50	5.56	324800
1997-10-07	5.57	5.63	5.57	5.59	297600
1997-10-08	5.59	5.62	5.53	5.54	435200
1997-10-09	5.54	5.55	5.52	5.54	149600
1997-10-10	5.50	5.57	5.50	5.57	255200
1997-10-13	5.59	5.61	5.59	5.61	93600
1997-10-14	5.60	5.70	5.60	5.69	278400
1997-10-15	5.67	5.70	5.64	5.70	493600
1997-10-16	5.73	5.89	5.73	5.80	782400
1997-10-17	5.78	5.78	5.54	5.58	544800
1997-10-20	5.61	5.77	5.60	5.77	133600
1997-10-21	5.77	5.81	5.76	5.78	219200
1997-10-22	5.78	5.80	5.76	5.80	379200
1997-10-23	5.77	5.77	5.57	5.68	656800
1997-10-24	5.66	5.78	5.65	5.68	292800
1997-10-27	5.66	5.66	5.37	5.37	362400
1997-10-28	5.34	5.50	5.24	5.50	356000
1997-10-29	5.51	5.61	5.51	5.55	352800
1997-10-30	5.52	5.52	5.38	5.38	310400
1997-10-31	5.40	5.49	5.39	5.43	445600
1997-11-03	5.43	5.48	5.38	5.45	596000
1997-11-04	5.45	5.55	5.43	5.54	341600
1997-11-05	5.57	5.66	5.57	5.64	204000
1997-11-06	5.64	5.64	5.54	5.54	111200
1997-11-07	5.55	5.59	5.38	5.38	520000
1997-11-10	5.38	5.46	5.37	5.37	392000
1997-11-11	5.38	5.38	5.34	5.35	332000
1997-11-12	5.33	5.36	5.30	5.30	296000
1997-11-13	5.31	5.37	5.27	5.28	330400
1997-11-14	5.30	5.34	5.27	5.27	687200
1997-11-17	5.28	5.48	5.28	5.47	373600
1997-11-18	5.50	5.50	5.45	5.46	457600
1997-11-19	5.44	5.44	5.28	5.29	430400
1997-11-20	5.30	5.43	5.30	5.35	241600
1997-11-21	5.37	5.44	5.31	5.31	148800
1997-11-24	5.31	5.31	5.11	5.16	844000
1997-11-25	5.20	5.23	5.16	5.22	130400
1997-11-26	5.27	5.42	5.27	5.38	494400
1997-11-28	5.38	5.45	5.38	5.39	148800
1997-12-01	5.39	5.42	5.34	5.34	628000
1997-12-02	5.34	5.42	5.32	5.36	335200
1997-12-03	5.36	5.43	5.36	5.36	307200
1997-12-04	5.38	5.45	5.27	5.27	448000
1997-12-05	5.27	5.37	5.27	5.32	393600
1997-12-08	5.35	5.42	5.34	5.34	164000
1997-12-09	5.34	5.38	5.31	5.38	169600
1997-12-10	5.30	5.36	5.30	5.36	215200
1997-12-11	5.35	5.35	5.31	5.34	368000
1997-12-12	5.34	5.50	5.34	5.45	632800
1997-12-15	5.42	5.48	5.41	5.48	195200
1997-12-16	5.50	5.52	5.48	5.52	280000
1997-12-17	5.52	5.57	5.52	5.55	1022400
1997-12-18	5.50	5.55	5.45	5.47	891200
1997-12-19	5.42	5.53	5.41	5.48	768000
1997-12-22	5.48	5.63	5.48	5.63	323200
1997-12-23	5.61	5.63	5.58	5.59	276800
1997-12-24	5.61	5.61	5.59	5.60	59200
1997-12-26	5.61	5.61	5.60	5.61	17600
1997-12-29	5.61	5.64	5.61	5.64	100000
1997-12-30	5.66	5.73	5.66	5.73	116000
1997-12-31	5.71	5.74	5.68	5.73	155200
1998-01-02	5.73	5.81	5.70	5.81	139200
1998-01-05	5.81	5.84	5.80	5.83	847200
1998-01-06	5.83	5.83	5.72	5.73	232800
1998-01-07	5.73	5.80	5.70	5.78	351200
1998-01-08	5.79	5.79	5.69	5.69	152000
1998-01-09	5.70	5.70	5.44	5.45	472000
1998-01-12	5.38	5.67	5.34	5.59	568000
1998-01-13	5.59	5.61	5.55	5.57	222400
1998-01-14	5.59	5.64	5.54	5.61	418400
1998-01-15	5.59	5.59	5.45	5.48	384800
1998-01-16	5.50	5.60	5.50	5.58	452000
1998-01-20	5.58	5.70	5.58	5.66	360800
1998-01-21	5.66	5.66	5.55	5.59	509600
1998-01-22	5.55	5.56	5.45	5.48	601600
1998-01-23	5.48	5.72	5.48	5.66	735200
1998-01-26	5.65	5.80	5.63	5.76	808800
1998-01-27	5.75	5.84	5.73	5.83	231200
1998-01-28	5.84	6.09	5.84	6.08	517600
1998-01-29	6.08	6.27	6.08	6.13	704800
1998-01-30	6.13	6.16	6.09	6.09	313600
1998-02-02	6.13	6.30	6.13	6.27	655200
1998-02-03	6.27	6.27	6.23	6.25	86400
1998-02-04	6.25	6.25	6.17	6.19	201600
1998-02-05	6.20	6.34	6.20	6.30	663200
1998-02-06	6.30	6.34	6.27	6.27	191200
1998-02-09	6.24	6.31	6.20	6.30	164800
1998-02-10	6.30	6.45	6.30	6.40	248000
1998-02-11	6.40	6.48	6.40	6.47	175200
1998-02-12	6.47	6.48	6.35	6.35	335200
1998-02-13	6.33	6.36	6.30	6.34	128800
1998-02-17	6.34	6.42	6.34	6.37	290400
1998-02-18	6.37	6.42	6.37	6.37	95200
1998-02-19	6.38	6.41	6.37	6.38	166400
1998-02-20	6.38	6.38	6.22	6.27	365600
1998-02-23	6.28	6.38	6.26	6.38	322400
1998-02-24	6.38	6.38	6.27	6.29	224800
1998-02-25	6.29	6.37	6.29	6.35	57600
1998-02-26	6.36	6.38	6.36	6.37	189600
1998-02-27	6.37	6.46	6.33	6.42	532800
1998-03-02	6.44	6.60	6.44	6.58	400000
1998-03-03	6.57	6.69	6.57	6.61	195200
1998-03-04	6.58	6.60	6.57	6.59	367200
1998-03-05	6.55	6.58	6.50	6.56	336000
1998-03-06	6.56	6.66	6.56	6.59	468000
1998-03-09	6.59	6.61	6.50	6.50	555200
1998-03-10	6.50	6.62	6.50	6.59	292800
1998-03-11	6.60	6.63	6.55	6.60	114400
1998-03-12	6.59	6.64	6.57	6.62	153600
1998-03-13	6.62	6.66	6.59	6.63	283200
1998-03-16	6.64	6.66	6.55	6.64	298400
1998-03-17	6.63	6.75	6.61	6.75	230400
1998-03-18	6.73	6.80	6.61	6.64	370400
1998-03-19	6.66	6.82	6.63	6.81	276800
1998-03-20	6.82	6.88	6.68	6.69	596000
1998-03-23	6.69	6.69	6.59	6.65	978400
1998-03-24	6.65	6.77	6.65	6.73	296800
1998-03-25	6.73	6.88	6.73	6.84	246400
1998-03-26	6.84	6.85	6.73	6.73	146400
1998-03-27	6.73	6.77	6.60	6.63	112800
1998-03-30	6.64	6.85	6.63	6.80	254400
1998-03-31	6.79	6.90	6.72	6.72	166400
1998-04-01	6.70	6.87	6.70	6.83	153600
1998-04-02	6.82	7.03	6.82	7.02	266400
1998-04-03	7.02	7.02	6.86	6.87	247200
1998-04-06	6.88	6.98	6.88	6.92	158400
1998-04-07	6.93	6.97	6.88	6.90	153600
1998-04-08	6.91	6.98	6.88	6.88	417600
1998-04-09	6.88	6.91	6.88	6.90	335200
1998-04-13	6.91	7.01	6.91	7.00	816000
1998-04-14	7.00	7.13	7.00	7.02	553600
1998-04-15	7.02	7.10	7.02	7.07	392800
1998-04-16	7.05	7.05	6.84	6.84	611200
1998-04-17	6.86	7.15	6.86	7.13	239200
1998-04-20	7.12	7.16	7.04	7.08	298400
1998-04-21	7.03	7.03	6.92	6.92	331200
1998-04-22	6.92	7.03	6.84	6.97	421600
1998-04-23	6.95	6.95	6.81	6.81	320000
1998-04-24	6.82	6.83	6.65	6.71	469600
1998-04-27	6.73	6.73	6.64	6.70	482400
1998-04-28	6.75	6.77	6.64	6.65	346400
1998-04-29	6.65	6.80	6.65	6.73	207200
1998-04-30	6.74	7.10	6.73	7.00	395200
1998-05-01	6.94	6.96	6.91	6.94	224000
1998-05-04	6.94	7.06	6.94	7.02	240800
1998-05-05	7.02	7.02	6.83	6.83	322400
1998-05-06	6.84	6.88	6.81	6.81	173600
1998-05-07	6.83	6.83	6.76	6.77	172800
1998-05-08	6.80	6.88	6.73	6.73	98400
1998-05-11	6.73	6.85	6.73	6.75	171200
1998-05-12	6.77	6.81	6.67	6.67	435200
1998-05-13	6.69	6.89	6.69	6.84	480800
1998-05-14	6.82	6.98	6.82	6.92	248800
1998-05-15	6.92	7.02	6.91	7.00	254400
1998-05-18	7.00	7.01	6.86	6.91	266400
1998-05-19	6.93	6.93	6.81	6.82	125600
1998-05-20	6.80	6.92	6.80	6.88	472800
1998-05-21	6.84	6.88	6.83	6.86	420000
1998-05-22	6.89	6.89	6.84	6.88	256800
1998-05-26	6.88	6.88	6.73	6.73	328000
1998-05-27	6.72	6.72	6.48	6.50	476000
1998-05-28	6.47	6.64	6.47	6.61	275200
1998-05-29	6.62	6.70	6.56	6.62	413600
1998-06-01	6.62	6.62	6.50	6.50	111200
1998-06-02	6.52	6.56	6.47	6.50	181600
1998-06-03	6.50	6.55	6.38	6.38	418400
1998-06-04	6.38	6.45	6.35	6.44	552000
1998-06-05	6.44	6.54	6.44	6.50	432000
1998-06-08	6.52	6.67	6.52	6.64	191200
1998-06-09	6.59	6.70	6.59	6.63	479200
1998-06-10	6.63	6.63	6.48	6.52	561600
1998-06-11	6.52	6.53	6.41	6.41	260800
1998-06-12	6.42	6.43	6.38	6.38	100000
1998-06-15	6.34	6.35	6.23	6.23	312800
1998-06-16	6.23	6.39	6.23	6.36	283200
1998-06-17	6.41	6.82	6.41	6.75	556000
1998-06-18	6.76	6.78	6.52	6.59	407200
1998-06-19	6.69	6.91	6.69	6.88	703200
1998-06-22	6.88	6.88	6.80	6.80	294400
1998-06-23	6.80	6.86	6.80	6.85	213600
1998-06-24	6.82	6.89	6.80	6.88	171200
1998-06-25	6.88	6.88	6.63	6.63	228800
1998-06-26	6.64	6.77	6.64	6.74	204000
1998-06-29	6.75	6.83	6.75	6.80	136000
1998-06-30	6.80	6.80	6.70	6.70	243200
1998-07-01	6.72	6.88	6.71	6.84	141600
1998-07-02	6.86	6.95	6.86	6.91	140800
1998-07-06	6.94	6.99	6.91	6.99	114400
1998-07-07	6.99	7.12	6.99	7.11	90400
1998-07-08	7.11	7.13	6.95	6.95	240800
1998-07-09	6.97	7.09	6.97	7.09	176800
1998-07-10	7.09	7.15	6.98	7.05	200000
1998-07-13	7.05	7.05	6.84	6.88	293600
1998-07-14	6.89	7.06	6.88	7.02	249600
1998-07-15	7.00	7.02	6.98	7.00	116000
1998-07-16	6.99	7.21	6.99	7.13	375200
1998-07-17	7.15	7.16	7.11	7.13	97600
1998-07-20	7.13	7.14	7.09	7.12	131200
1998-07-21	7.10	7.11	7.04	7.04	65600
1998-07-22	7.04	7.04	6.94	6.97	151200
1998-07-23	6.95	6.99	6.81	6.81	358400
1998-07-24	6.84	6.85	6.65	6.69	196000
1998-07-27	6.59	6.59	6.20	6.43	924000
1998-07-28	6.41	6.41	6.15	6.27	744800
1998-07-29	6.27	6.33	6.15	6.22	382400
1998-07-30	6.25	6.28	6.16	6.25	216800
1998-07-31	6.26	6.28	6.02	6.04	251200
1998-08-03	6.05	6.05	5.97	6.05	174400
1998-08-04	6.07	6.14	5.94	6.05	485600
1998-08-05	6.04	6.16	5.98	6.13	588000
1998-08-06	6.11	6.11	6.02	6.05	459200
1998-08-07	6.06	6.25	6.06	6.10	420000
1998-08-10	6.10	6.10	5.91	5.91	416800
1998-08-11	5.83	5.83	5.77	5.79	317600
1998-08-12	5.79	5.88	5.79	5.83	603200
1998-08-13	5.81	5.82	5.72	5.77	275200
1998-08-14	5.76	5.80	5.70	5.73	153600
1998-08-17	5.73	5.78	5.66	5.68	268000
1998-08-18	5.70	5.75	5.65	5.65	711200
1998-08-19	5.68	5.68	5.55	5.55	462400
1998-08-20	5.56	5.56	5.25	5.35	1729600
1998-08-21	5.33	5.52	5.33	5.52	543200
1998-08-24	5.56	5.61	5.48	5.50	817600
1998-08-25	5.50	5.57	5.35	5.36	720000
1998-08-26	5.35	5.35	5.20	5.27	350400
1998-08-27	5.26	5.26	4.96	4.96	622400
1998-08-28	4.96	5.08	4.86	4.87	612800
1998-08-31	4.89	4.89	4.55	4.56	614400
1998-09-01	4.53	4.80	4.51	4.78	613600
1998-09-02	4.80	4.91	4.79	4.86	321600
1998-09-03	4.84	4.84	4.77	4.80	243200
1998-09-04	4.81	4.87	4.80	4.86	186400
1998-09-08	5.02	5.09	4.98	4.98	522400
1998-09-09	5.00	5.00	4.83	4.83	266400
1998-09-10	4.80	4.85	4.73	4.80	313600
1998-09-11	4.83	4.96	4.83	4.91	408000
1998-09-14	4.94	5.03	4.94	4.95	144800
1998-09-15	4.95	5.07	4.95	5.06	147200
1998-09-16	5.13	5.13	5.01	5.05	432000
1998-09-17	5.02	5.02	4.91	4.93	207200
1998-09-18	5.00	5.04	4.95	5.04	417600
1998-09-21	5.02	5.02	4.95	4.95	340000
1998-09-22	4.98	5.06	4.98	5.02	284800
1998-09-23	5.03	5.11	5.03	5.08	428000
1998-09-24	5.08	5.08	5.00	5.02	340800
1998-09-25	5.01	5.05	4.97	4.97	464800
1998-09-28	4.98	5.05	4.93	4.94	706400
1998-09-29	4.96	4.99	4.95	4.97	192000
1998-09-30	4.98	4.99	4.86	4.88	140800
1998-10-01	4.86	4.92	4.86	4.88	263200
1998-10-02	4.88	5.02	4.87	5.00	296800
1998-10-05	4.88	4.89	4.77	4.77	350400
1998-10-06	4.78	4.82	4.64	4.72	553600
1998-10-07	4.73	4.83	4.73	4.80	271200
1998-10-08	4.78	4.78	4.67	4.68	305600
1998-10-09	4.72	4.90	4.72	4.89	561600
1998-10-12	4.86	4.94	4.86	4.88	234400
1998-10-13	4.89	4.91	4.85	4.85	198400
1998-10-14	4.85	4.98	4.84	4.89	191200
1998-10-15	4.88	5.03	4.88	4.98	185600
1998-10-16	4.99	5.05	4.99	5.04	127200
1998-10-19	5.05	5.12	5.03	5.06	288800
1998-10-20	5.06	5.11	5.05	5.05	323200
1998-10-21	5.06	5.10	5.05	5.10	199200
1998-10-22	5.12	5.23	5.06	5.16	424800
1998-10-23	5.16	5.16	5.02	5.02	127200
1998-10-26	5.02	5.09	4.95	4.96	317600
1998-10-27	4.99	4.99	4.84	4.85	316800
1998-10-28	4.87	4.88	4.70	4.74	417600
1998-10-29	4.73	4.84	4.72	4.78	132000
1998-10-30	4.80	4.98	4.79	4.96	296800
1998-11-02	4.93	5.00	4.92	4.99	264000
1998-11-03	4.99	5.05	4.98	5.03	293600
1998-11-04	5.04	5.07	5.00	5.00	245600
1998-11-05	5.02	5.09	5.01	5.07	229600
1998-11-06	5.07	5.07	4.88	5.01	1252800
1998-11-09	5.01	5.03	4.90	5.03	337600
1998-11-10	5.02	5.02	4.88	4.90	239200
1998-11-11	4.88	4.91	4.84	4.86	177600
1998-11-12	4.87	4.89	4.85	4.86	82400
1998-11-13	4.88	4.88	4.75	4.77	452800
1998-11-16	4.77	4.87	4.77	4.81	388800
1998-11-17	4.81	4.81	4.76	4.79	284800
1998-11-18	4.76	4.83	4.75	4.75	448800
1998-11-19	4.75	4.77	4.73	4.74	220800
1998-11-20	4.73	4.78	4.73	4.73	66400
1998-11-23	4.72	4.88	4.70	4.83	382400
1998-11-24	4.83	4.85	4.80	4.83	332000
1998-11-25	4.83	4.86	4.81	4.82	61600
1998-11-27	4.82	4.82	4.75	4.80	151200
1998-11-30	4.80	4.91	4.75	4.76	531200
1998-12-01	4.75	4.78	4.73	4.75	701600
1998-12-02	4.75	4.77	4.75	4.75	236000
1998-12-03	4.75	4.82	4.75	4.75	279200
1998-12-04	4.77	4.77	4.74	4.75	178400
1998-12-07	4.76	4.77	4.75	4.77	109600
1998-12-08	4.77	4.84	4.77	4.80	197600
1998-12-09	4.81	4.83	4.75	4.76	178400
1998-12-10	4.75	4.80	4.75	4.79	163200
1998-12-11	4.79	4.79	4.76	4.78	151200
1998-12-14	4.77	4.77	4.74	4.74	172000
1998-12-15	4.74	4.74	4.63	4.74	544000
1998-12-16	4.74	4.95	4.74	4.91	263200
1998-12-17	4.91	4.91	4.80	4.80	320000
1998-12-18	4.80	4.80	4.64	4.73	740800
1998-12-21	4.73	4.73	4.64	4.66	345600
1998-12-22	4.69	4.71	4.66	4.66	317600
1998-12-23	4.64	4.75	4.64	4.73	1149600
1998-12-24	4.73	4.79	4.71	4.79	130400
1998-12-28	4.79	4.89	4.79	4.86	273600
1998-12-29	4.85	4.88	4.84	4.85	244800
1998-12-30	4.85	4.87	4.77	4.87	204000
1998-12-31	4.87	5.04	4.87	5.04	157600
1999-01-04	5.04	5.16	5.03	5.13	188800
1999-01-05	5.13	5.23	5.13	5.22	208000
1999-01-06	5.33	5.42	5.32	5.37	325600
1999-01-07	5.34	5.34	5.23	5.30	224000
1999-01-08	5.30	5.40	5.30	5.37	270400
1999-01-11	5.38	5.45	5.38	5.43	212800
1999-01-12	5.39	5.44	5.39	5.42	248000
1999-01-13	5.39	5.40	5.27	5.27	220000
1999-01-14	5.28	5.28	5.13	5.13	124800
1999-01-15	5.13	5.16	5.13	5.13	178400
1999-01-19	5.08	5.15	5.08	5.13	258400
1999-01-20	5.16	5.19	5.13	5.13	134400
1999-01-21	5.13	5.13	5.05	5.09	179200
1999-01-22	5.07	5.13	5.05	5.05	108800
1999-01-25	5.02	5.11	5.02	5.10	120800
1999-01-26	5.10	5.16	5.10	5.16	96000
1999-01-27	5.16	5.21	5.13	5.13	193600
1999-01-28	5.13	5.41	5.13	5.20	868000
1999-01-29	5.19	5.20	5.11	5.11	553600
1999-02-01	5.11	5.13	5.09	5.12	68800
1999-02-02	5.12	5.13	4.98	4.98	150400
1999-02-03	4.98	5.00	4.93	4.95	99200
1999-02-04	4.95	4.95	4.88	4.91	129600
1999-02-05	4.91	4.91	4.88	4.88	124000
1999-02-08	4.90	4.90	4.75	4.75	249600
1999-02-09	4.77	4.90	4.73	4.82	441600
1999-02-10	4.79	4.79	4.73	4.74	135200
1999-02-11	4.75	4.84	4.60	4.65	888800
1999-02-12	4.61	4.63	4.45	4.59	260800
1999-02-16	4.61	4.68	4.50	4.50	346400
1999-02-17	4.50	4.52	4.38	4.38	136000
1999-02-18	4.38	4.39	4.25	4.26	201600
1999-02-19	4.26	4.43	4.26	4.42	502400
1999-02-22	4.42	4.58	4.42	4.55	355200
1999-02-23	4.55	4.55	4.51	4.51	109600
1999-02-24	4.54	4.55	4.51	4.51	937600
1999-02-25	4.51	4.66	4.49	4.65	833600
1999-02-26	4.64	4.64	4.60	4.63	176800
1999-03-01	4.62	4.66	4.62	4.65	258400
1999-03-02	4.65	4.66	4.54	4.54	140000
1999-03-03	4.55	4.55	4.30	4.30	276000
1999-03-04	4.34	4.35	4.28	4.34	261600
1999-03-05	4.37	4.37	4.27	4.34	157600
1999-03-08	4.37	4.38	4.30	4.34	440800
1999-03-09	4.34	4.41	4.34	4.37	211200
1999-03-10	4.37	4.43	4.37	4.40	801600
1999-03-11	4.40	4.41	4.31	4.33	162400
1999-03-12	4.33	4.33	4.29	4.30	160800
1999-03-15	4.33	4.39	4.31	4.38	190400
1999-03-16	4.37	4.38	4.36	4.36	1064800
1999-03-17	4.36	4.37	4.30	4.31	176000
1999-03-18	4.34	4.34	4.30	4.30	44000
1999-03-19	4.25	4.27	4.23	4.23	318400
1999-03-22	4.23	4.26	4.22	4.22	166400
1999-03-23	4.22	4.22	4.12	4.12	116800
1999-03-24	4.13	4.15	4.12	4.15	134400
1999-03-25	4.17	4.17	4.13	4.13	116000
1999-03-26	4.13	4.16	4.13	4.15	129600
1999-03-29	4.18	4.27	4.18	4.27	84000
1999-03-30	4.27	4.31	4.24	4.25	139200
1999-03-31	4.27	4.29	4.25	4.26	157600
1999-04-01	4.27	4.30	4.25	4.27	382400
1999-04-05	4.22	4.26	4.22	4.24	346400
1999-04-06	4.27	4.27	4.21	4.21	588000
1999-04-07	4.21	4.22	4.09	4.11	160000
1999-04-08	4.11	4.11	4.04	4.06	289600
1999-04-09	4.08	4.08	4.00	4.05	366400
1999-04-12	4.05	4.13	3.98	4.11	436800
1999-04-13	4.13	4.28	4.13	4.27	376000
1999-04-14	4.31	4.45	4.31	4.43	572000
1999-04-15	4.46	4.59	4.46	4.58	781600
1999-04-16	4.58	4.94	4.58	4.94	1069600
1999-04-19	4.92	5.18	4.92	5.05	806400
1999-04-20	5.05	5.07	4.97	4.97	360800
1999-04-21	4.95	4.96	4.84	4.85	511200
1999-04-22	4.98	4.98	4.86	4.87	267200
1999-04-23	4.87	4.87	4.82	4.82	47200
1999-04-26	4.81	4.81	4.58	4.58	318400
1999-04-27	4.56	4.56	4.45	4.48	366400
1999-04-28	4.45	4.55	4.45	4.54	423200
1999-04-29	4.54	4.88	4.54	4.88	720800
1999-04-30	4.88	5.05	4.88	4.98	552000
1999-05-03	4.99	5.00	4.96	4.97	230400
1999-05-04	4.94	4.99	4.87	4.88	243200
1999-05-05	4.90	4.92	4.84	4.85	160800
1999-05-06	4.84	4.95	4.84	4.95	139200
1999-05-07	4.92	4.92	4.83	4.84	74400
1999-05-10	4.87	4.87	4.82	4.83	135200
1999-05-11	4.83	4.88	4.83	4.88	142400
1999-05-12	4.88	4.88	4.80	4.81	238400
1999-05-13	4.83	4.89	4.77	4.78	388000
1999-05-14	4.78	4.78	4.70	4.70	92000
1999-05-17	4.68	4.70	4.65	4.70	342400
1999-05-18	4.66	4.66	4.61	4.63	124800
1999-05-19	4.64	4.70	4.64	4.69	67200
1999-05-20	4.66	4.71	4.65	4.67	152000
1999-05-21	4.67	4.70	4.65	4.66	607200
1999-05-24	4.67	4.68	4.59	4.61	278400
1999-05-25	4.63	4.66	4.53	4.55	296800
1999-05-26	4.55	4.66	4.55	4.66	384800
1999-05-27	4.63	4.64	4.61	4.62	144800
1999-05-28	4.62	4.63	4.60	4.63	52800
1999-06-01	4.63	4.84	4.63	4.84	580000
1999-06-02	4.84	4.84	4.70	4.73	188000
1999-06-03	4.73	4.73	4.55	4.62	352800
1999-06-04	4.63	4.66	4.63	4.65	164000
1999-06-07	4.65	4.66	4.59	4.61	47200
1999-06-08	4.60	4.61	4.57	4.61	115200
1999-06-09	4.63	4.63	4.55	4.59	412000
1999-06-10	4.58	4.59	4.54	4.59	283200
1999-06-11	4.39	4.41	4.32	4.38	801600
1999-06-14	4.38	4.45	4.32	4.45	315200
1999-06-15	4.41	4.54	4.39	4.53	214400
1999-06-16	4.53	4.58	4.52	4.52	192800
1999-06-17	4.52	4.52	4.48	4.49	552800
1999-06-18	4.46	4.46	4.34	4.36	396000
1999-06-21	4.33	4.38	4.28	4.29	172000
1999-06-22	4.29	4.29	4.23	4.23	140000
1999-06-23	4.25	4.25	4.13	4.16	286400
1999-06-24	4.16	4.17	4.02	4.02	691200
1999-06-25	4.02	4.09	4.02	4.05	527200
1999-06-28	4.08	4.11	4.03	4.06	504000
1999-06-29	4.08	4.11	4.08	4.09	241600
1999-06-30	4.09	4.09	4.05	4.05	624800
1999-07-01	4.05	4.06	4.03	4.04	272800
1999-07-02	4.05	4.05	4.01	4.05	285600
1999-07-06	4.05	4.07	3.99	4.05	479200
1999-07-07	4.05	4.06	4.03	4.05	568000
1999-07-08	4.04	4.06	4.03	4.06	335200
1999-07-09	4.06	4.16	4.06	4.16	292000
1999-07-12	4.19	4.25	4.17	4.17	337600
1999-07-13	4.17	4.21	4.16	4.20	280800
1999-07-14	4.21	4.26	4.17	4.26	590400
1999-07-15	4.26	4.30	4.21	4.27	638400
1999-07-16	4.26	4.30	4.25	4.26	175200
1999-07-19	4.23	4.31	4.23	4.25	343200
1999-07-20	4.22	4.26	4.20	4.26	232800
1999-07-21	4.27	4.27	4.20	4.22	359200
1999-07-22	4.19	4.19	4.03	4.13	528000
1999-07-23	4.13	4.17	4.08	4.11	308000
1999-07-26	4.11	4.11	4.06	4.08	227200
1999-07-27	4.08	4.23	4.08	4.19	291200
1999-07-28	4.23	4.23	3.98	4.00	401600
1999-07-29	4.00	4.00	3.98	4.00	432800
1999-07-30	4.00	4.00	3.97	4.00	452000
1999-08-02	4.03	4.03	3.90	3.90	498400
1999-08-03	3.84	3.87	3.77	3.82	745600
1999-08-04	3.83	3.89	3.83	3.85	412800
1999-08-05	3.87	3.87	3.81	3.86	296000
1999-08-06	3.84	3.86	3.83	3.84	676800
1999-08-09	3.86	3.89	3.84	3.84	766400
1999-08-10	3.84	3.84	3.80	3.80	911200
1999-08-11	3.78	3.78	3.76	3.77	239200
1999-08-12	3.79	3.80	3.76	3.80	439200
1999-08-13	3.81	3.91	3.80	3.91	356800
1999-08-16	3.91	3.98	3.91	3.97	208800
1999-08-17	4.02	4.05	4.00	4.05	407200
1999-08-18	4.07	4.12	3.98	4.02	349600
1999-08-19	4.02	4.02	3.95	3.98	158400
1999-08-20	3.97	4.04	3.95	4.03	113600
1999-08-23	4.03	4.04	3.98	4.00	136000
1999-08-24	4.01	4.05	4.00	4.05	308000
1999-08-25	4.05	4.05	4.03	4.05	176000
1999-08-26	4.05	4.05	4.01	4.03	220800
1999-08-27	4.03	4.03	4.01	4.02	127200
1999-08-30	4.02	4.04	4.01	4.01	431200
1999-08-31	4.02	4.02	4.00	4.01	255200
1999-09-01	4.02	4.03	4.01	4.01	308800
1999-09-02	4.01	4.04	4.01	4.04	415200
1999-09-03	4.04	4.05	4.02	4.02	49600
1999-09-07	4.02	4.02	4.02	4.02	199200
1999-09-08	4.02	4.02	4.00	4.01	244000
1999-09-09	4.02	4.02	4.00	4.00	74400
1999-09-10	4.00	4.02	4.00	4.01	98400
1999-09-13	4.02	4.04	4.02	4.03	135200
1999-09-14	4.03	4.05	4.01	4.05	100800
1999-09-15	4.06	4.08	4.05	4.06	132000
1999-09-16	4.06	4.07	4.05	4.06	520800
1999-09-17	4.06	4.06	4.01	4.02	234400
1999-09-20	4.02	4.04	4.00	4.00	161600
1999-09-21	3.99	4.00	3.86	3.87	896800
1999-09-22	3.87	3.99	3.87	3.99	216800
1999-09-23	3.99	4.01	3.94	3.94	165600
1999-09-24	3.94	4.01	3.93	4.00	214400
1999-09-27	4.00	4.11	4.00	4.09	477600
1999-09-28	4.09	4.18	3.98	4.18	752800
1999-09-29	4.13	4.16	3.95	3.95	453600
1999-09-30	3.95	3.98	3.89	3.89	658400
1999-10-01	3.88	3.94	3.88	3.94	193600
1999-10-04	3.94	3.99	3.94	3.95	144000
1999-10-05	3.95	3.96	3.84	3.91	197600
1999-10-06	3.90	3.90	3.87	3.88	60000
1999-10-07	3.88	3.88	3.76	3.79	220800
1999-10-08	3.78	3.80	3.78	3.78	252000
1999-10-11	3.78	3.82	3.77	3.82	169600
1999-10-12	3.81	3.81	3.79	3.80	126400
1999-10-13	3.80	3.80	3.76	3.77	247200
1999-10-14	3.76	3.78	3.76	3.77	88000
1999-10-15	3.77	3.79	3.75	3.76	247200
1999-10-18	3.77	3.77	3.69	3.74	284000
1999-10-19	3.75	3.78	3.70	3.70	147200
1999-10-20	3.72	3.72	3.63	3.64	120800
1999-10-21	3.56	3.56	3.46	3.53	709600
1999-10-22	3.50	3.68	3.48	3.68	252800
1999-10-25	3.67	3.76	3.67	3.76	456000
1999-10-26	3.78	3.84	3.73	3.74	294400
1999-10-27	3.74	3.74	3.68	3.70	147200
1999-10-28	3.73	3.73	3.63	3.66	238400
1999-10-29	3.66	3.74	3.66	3.73	272000
1999-11-01	3.69	3.75	3.61	3.63	453600
1999-11-02	3.64	3.66	3.59	3.62	457600
1999-11-03	3.63	3.64	3.61	3.62	497600
1999-11-04	3.63	3.66	3.63	3.66	656800
1999-11-05	3.66	3.66	3.55	3.65	206400
1999-11-08	3.64	3.66	3.59	3.59	376800
1999-11-09	3.59	3.59	3.58	3.59	181600
1999-11-10	3.59	3.59	3.52	3.53	192800
1999-11-11	3.53	3.59	3.53	3.59	188800
1999-11-12	3.59	3.60	3.55	3.60	215200
1999-11-15	3.60	3.63	3.60	3.62	417600
1999-11-16	3.62	3.63	3.60	3.62	173600
1999-11-17	3.60	3.62	3.57	3.58	418400
1999-11-18	3.57	3.59	3.56	3.58	440000
1999-11-19	3.58	3.59	3.55	3.56	382400
1999-11-22	3.56	3.56	3.50	3.53	220800
1999-11-23	3.52	3.52	3.35	3.39	408800
1999-11-24	3.41	3.53	3.41	3.47	527200
1999-11-26	3.47	3.56	3.47	3.55	131200
1999-11-29	3.54	3.60	3.54	3.58	305600
1999-11-30	3.58	3.66	3.54	3.66	489600
1999-12-01	3.54	3.54	3.46	3.48	724800
1999-12-02	3.48	3.55	3.42	3.55	904800
1999-12-03	3.55	3.95	3.55	3.89	2908800
1999-12-06	3.89	3.96	3.88	3.88	716000
1999-12-07	3.86	3.86	3.63	3.63	206400
1999-12-08	3.70	3.77	3.70	3.73	646400
1999-12-09	3.75	3.77	3.72	3.72	448800
1999-12-10	3.72	3.77	3.72	3.75	719200
1999-12-13	3.73	3.84	3.72	3.80	284800
1999-12-14	3.78	3.82	3.76	3.80	366400
1999-12-15	3.80	3.88	3.80	3.84	630400
1999-12-16	3.84	3.88	3.79	3.80	930400
1999-12-17	3.78	3.84	3.75	3.75	758400
1999-12-20	3.75	3.75	3.70	3.75	868800
1999-12-21	3.73	3.80	3.72	3.79	744000
1999-12-22	3.78	3.84	3.78	3.80	180800
1999-12-23	3.78	3.82	3.78	3.80	1423200
1999-12-27	3.82	3.91	3.82	3.90	369600
1999-12-28	3.89	3.95	3.87	3.87	147200
1999-12-29	3.84	3.84	3.78	3.84	622400
1999-12-30	3.87	3.91	3.85	3.89	248800
1999-12-31	3.87	3.90	3.81	3.89	232800
2000-01-03	3.89	3.92	3.77	3.77	331200
2000-01-04	3.77	3.82	3.75	3.76	351200
2000-01-05	3.75	3.77	3.70	3.70	660000
2000-01-06	3.73	3.88	3.71	3.88	344800
2000-01-07	3.74	3.88	3.74	3.83	553600
2000-01-10	3.84	3.84	3.72	3.75	623200
2000-01-11	3.75	3.77	3.70	3.70	252000
2000-01-12	3.70	3.80	3.70	3.71	728000
2000-01-13	3.70	3.79	3.70	3.76	356000
2000-01-14	3.76	3.80	3.75	3.77	385600
2000-01-18	3.77	3.79	3.75	3.75	236000
2000-01-19	3.75	3.75	3.69	3.69	707200
2000-01-20	3.69	3.71	3.66	3.67	538400
2000-01-21	3.66	3.66	3.48	3.59	304800
2000-01-24	3.59	3.65	3.58	3.58	209600
2000-01-25	3.57	3.58	3.51	3.51	400000
2000-01-26	3.52	3.53	3.50	3.52	1496000
2000-01-27	3.54	3.56	3.50	3.52	170400
2000-01-28	3.50	3.54	3.50	3.52	346400
2000-01-31	3.52	3.52	3.48	3.49	347200
2000-02-01	3.49	3.49	3.41	3.42	428000
2000-02-02	3.45	3.45	3.34	3.34	287200
2000-02-03	3.34	3.36	3.32	3.33	332800
2000-02-04	3.34	3.41	3.34	3.41	399200
2000-02-07	3.41	3.45	3.41	3.44	399200
2000-02-08	3.44	3.45	3.42	3.44	200800
2000-02-09	3.44	3.45	3.41	3.41	396000
2000-02-10	3.41	3.45	3.41	3.45	786400
2000-02-11	3.45	3.48	3.45	3.48	603200
2000-02-14	3.43	3.43	3.39	3.39	325600
2000-02-15	3.38	3.38	3.30	3.30	610400
2000-02-16	3.32	3.35	3.20	3.22	430400
2000-02-17	3.24	3.26	3.20	3.22	291200
2000-02-18	3.23	3.23	3.07	3.15	529600
2000-02-22	3.15	3.16	3.09	3.11	317600
2000-02-23	3.13	3.16	3.13	3.15	185600
2000-02-24	3.12	3.13	3.04	3.04	440800
2000-02-25	3.01	3.01	2.84	2.93	365600
2000-02-28	2.97	3.00	2.89	3.00	648000
2000-02-29	3.00	3.12	2.98	3.12	251200
2000-03-01	3.12	3.12	3.01	3.02	270400
2000-03-02	3.03	3.10	3.02	3.07	250400
2000-03-03	3.07	3.07	2.97	2.98	507200
2000-03-06	2.99	3.00	2.95	2.98	228000
2000-03-07	2.98	2.98	2.88	2.88	234400
2000-03-08	2.88	2.91	2.75	2.88	364800
2000-03-09	2.88	2.96	2.88	2.96	228800
2000-03-10	2.96	2.96	2.93	2.93	220000
2000-03-13	2.92	2.92	2.82	2.82	228800
2000-03-14	2.84	2.90	2.83	2.87	366400
2000-03-15	2.87	2.93	2.82	2.92	700800
2000-03-16	2.97	3.22	2.97	3.17	2022400
2000-03-17	3.16	3.27	3.16	3.21	382400
2000-03-20	3.20	3.26	3.20	3.24	237600
2000-03-21	3.24	3.24	3.21	3.24	96000
2000-03-22	3.23	3.25	3.23	3.25	225600
2000-03-23	3.25	3.25	3.23	3.25	224000
2000-03-24	3.24	3.24	3.16	3.18	139200
2000-03-27	3.15	3.15	2.88	2.99	500800
2000-03-28	2.99	3.00	2.97	2.98	222400
2000-03-29	2.98	2.98	2.82	2.83	1367200
2000-03-30	2.83	2.87	2.80	2.86	851200
2000-03-31	2.84	2.98	2.83	2.95	468000
2000-04-03	2.98	2.98	2.87	2.88	228000
2000-04-04	2.89	2.98	2.89	2.98	1065600
2000-04-05	2.98	2.98	2.91	2.91	169600
2000-04-06	2.91	2.97	2.91	2.95	343200
2000-04-07	2.95	2.95	2.83	2.89	684000
2000-04-10	2.91	2.97	2.90	2.93	448800
2000-04-11	2.93	2.93	2.88	2.88	208800
2000-04-12	2.90	2.98	2.90	2.95	272000
2000-04-13	3.00	3.00	2.91	2.91	150400
2000-04-14	2.93	3.01	2.93	2.97	462400
2000-04-17	2.97	2.98	2.92	2.95	327200
2000-04-18	2.93	2.95	2.88	2.89	157600
2000-04-19	2.90	2.97	2.90	2.93	191200
2000-04-20	2.93	3.02	2.93	3.02	418400
2000-04-24	3.00	3.00	2.95	2.95	192000
2000-04-25	2.97	3.01	2.95	3.00	104000
2000-04-26	3.00	3.03	3.00	3.03	243200
2000-04-27	3.03	3.05	3.02	3.05	137600
2000-04-28	3.07	3.09	3.03	3.07	260800
2000-05-01	3.10	3.10	3.07	3.08	171200
2000-05-02	3.09	3.12	3.08	3.08	338400
2000-05-03	3.08	3.09	3.05	3.06	336800
2000-05-04	3.06	3.12	3.06	3.10	156800
2000-05-05	3.06	3.09	3.03	3.09	219200
2000-05-08	3.10	3.12	3.06	3.08	191200
2000-05-09	3.08	3.08	3.03	3.03	310400
2000-05-10	3.03	3.04	3.02	3.02	559200
2000-05-11	3.00	3.07	3.00	3.06	317600
2000-05-12	3.05	3.13	3.05	3.11	223200
2000-05-15	3.15	3.24	3.14	3.23	288000
2000-05-16	3.22	3.22	3.13	3.16	354400
2000-05-17	3.11	3.11	3.02	3.06	726400
2000-05-18	3.04	3.05	2.95	2.95	540000
2000-05-19	2.95	2.95	2.86	2.86	1552800
2000-05-22	2.86	2.88	2.84	2.84	319200
2000-05-23	2.83	2.83	2.74	2.77	787200
2000-05-24	2.77	3.01	2.77	3.01	2891200
2000-05-25	3.00	3.05	2.95	2.95	612000
2000-05-26	2.95	2.97	2.94	2.96	326400
2000-05-30	2.96	3.11	2.96	3.11	428000
2000-05-31	3.11	3.23	3.11	3.18	1034400
2000-06-01	3.20	3.22	3.19	3.21	523200
2000-06-02	3.21	3.21	3.20	3.21	122400
2000-06-05	3.20	3.20	3.06	3.06	583200
2000-06-06	3.06	3.22	3.06	3.22	671200
2000-06-07	3.22	3.22	3.16	3.17	362400
2000-06-08	3.17	3.17	3.14	3.15	108000
2000-06-09	3.15	3.18	3.14	3.16	197600
2000-06-12	3.16	3.20	3.16	3.19	513600
2000-06-13	3.19	3.22	3.19	3.21	604000
2000-06-14	3.22	3.22	3.20	3.20	347200
2000-06-15	3.22	3.22	3.20	3.21	394400
2000-06-16	3.21	3.28	3.21	3.23	648800
2000-06-19	3.24	3.27	3.24	3.26	206400
2000-06-20	3.26	3.26	3.20	3.23	136000
2000-06-21	3.22	3.23	3.22	3.23	105600
2000-06-22	3.22	3.22	3.13	3.13	188800
2000-06-23	3.13	3.14	3.13	3.14	196800
2000-06-26	3.14	3.14	3.13	3.14	200800
2000-06-27	3.13	3.22	3.13	3.18	146400
2000-06-28	3.18	3.20	3.16	3.18	163200
2000-06-29	3.18	3.25	3.17	3.24	320800
2000-06-30	3.24	3.24	3.22	3.23	366400
2000-07-03	3.22	3.25	3.22	3.24	221600
2000-07-05	3.23	3.30	3.23	3.23	384000
2000-07-06	3.23	3.25	3.20	3.25	186400
2000-07-07	3.25	3.25	3.16	3.20	98400
2000-07-10	3.20	3.20	3.16	3.18	205600
2000-07-11	3.18	3.20	3.17	3.19	455200
2000-07-12	3.13	3.20	3.03	3.20	1387200
2000-07-13	3.20	3.22	3.18	3.19	116800
2000-07-14	3.20	3.22	3.16	3.16	64800
2000-07-17	3.15	3.16	3.09	3.16	75200
2000-07-18	3.15	3.16	3.13	3.13	99200
2000-07-19	3.13	3.14	3.09	3.09	128000
2000-07-20	3.09	3.12	3.09	3.10	88000
2000-07-21	3.10	3.10	3.06	3.06	79200
2000-07-24	3.06	3.07	3.03	3.03	584800
2000-07-25	3.06	3.06	3.03	3.04	176000
2000-07-26	3.04	3.13	3.02	3.12	248000
2000-07-27	3.13	3.13	3.03	3.06	346400
2000-07-28	3.06	3.07	3.02	3.02	114400
2000-07-31	3.01	3.15	3.01	3.10	341600
2000-08-01	3.09	3.17	3.09	3.16	337600
2000-08-02	3.16	3.27	3.16	3.25	487200
2000-08-03	3.25	3.27	3.20	3.20	352000
2000-08-04	3.20	3.24	3.16	3.17	169600
2000-08-07	3.18	3.18	3.16	3.16	95200
2000-08-08	3.16	3.17	3.15	3.16	124800
2000-08-09	3.16	3.19	3.15	3.18	186400
2000-08-10	3.14	3.14	3.12	3.12	109600
2000-08-11	3.14	3.14	3.12	3.13	165600
2000-08-14	3.13	3.13	3.11	3.13	73600
2000-08-15	3.13	3.13	3.07	3.13	387200
2000-08-16	3.13	3.21	3.13	3.20	165600
2000-08-17	3.20	3.22	3.16	3.19	116000
2000-08-18	3.16	3.23	3.16	3.19	280800
2000-08-21	3.17	3.17	3.16	3.16	65600
2000-08-22	3.16	3.17	3.15	3.15	79200
2000-08-23	3.15	3.17	3.15	3.17	204800
2000-08-24	3.17	3.18	3.13	3.14	164800
2000-08-25	3.15	3.16	3.12	3.12	62400
2000-08-28	3.12	3.13	3.05	3.05	123200
2000-08-29	3.02	3.07	2.97	3.01	449600
2000-08-30	3.02	3.05	2.98	3.02	148000
2000-08-31	3.06	3.16	3.06	3.14	347200
2000-09-01	3.14	3.17	3.13	3.16	164800
2000-09-05	3.18	3.36	3.18	3.33	369600
2000-09-06	3.39	3.41	3.38	3.38	300000
2000-09-07	3.38	3.38	3.30	3.31	357600
2000-09-08	3.31	3.34	3.30	3.31	190400
2000-09-11	3.31	3.32	3.31	3.31	163200
2000-09-12	3.30	3.30	3.22	3.22	443200
2000-09-13	3.22	3.27	3.22	3.27	123200
2000-09-14	3.27	3.30	3.27	3.29	180800
2000-09-15	3.26	3.27	3.16	3.16	378400
2000-09-18	3.16	3.16	3.05	3.05	157600
2000-09-19	3.08	3.12	3.05	3.06	310400
2000-09-20	3.06	3.06	3.03	3.03	261600
2000-09-21	3.04	3.05	2.95	2.95	451200
2000-09-22	2.92	2.93	2.89	2.91	438400
2000-09-25	2.91	2.93	2.91	2.91	416800
2000-09-26	2.91	2.91	2.82	2.87	424000
2000-09-27	2.87	2.89	2.86	2.88	359200
2000-09-28	2.84	2.91	2.82	2.91	541600
2000-09-29	2.91	2.97	2.86	2.86	510400
2000-10-02	2.84	2.86	2.66	2.72	2916000
2000-10-03	2.75	2.80	2.71	2.77	916000
2000-10-04	2.77	2.90	2.77	2.88	486400
2000-10-05	2.88	2.90	2.78	2.80	300000
2000-10-06	2.81	2.87	2.81	2.82	168800
2000-10-09	2.82	2.82	2.78	2.78	281600
2000-10-10	2.78	2.84	2.78	2.82	434400
2000-10-11	2.81	2.81	2.73	2.76	88000
2000-10-12	2.75	2.75	2.64	2.64	191200
2000-10-13	2.72	2.79	2.71	2.75	222400
2000-10-16	2.75	2.80	2.73	2.73	204800
2000-10-17	2.71	2.74	2.71	2.71	59200
2000-10-18	2.69	2.72	2.69	2.71	83200
2000-10-19	2.71	2.73	2.70	2.70	142400
2000-10-20	2.70	2.70	2.66	2.67	361600
2000-10-23	2.67	2.67	2.64	2.65	320800
2000-10-24	2.65	2.65	2.63	2.64	356800
2000-10-25	2.63	2.64	2.59	2.59	141600
2000-10-26	2.59	2.59	2.55	2.55	630400
2000-10-27	2.53	2.59	2.48	2.48	910400
2000-10-30	2.49	2.57	2.49	2.51	749600
2000-10-31	2.49	2.58	2.49	2.58	2296000
2000-11-01	2.57	2.65	2.56	2.57	606400
2000-11-02	2.60	2.62	2.59	2.62	366400
2000-11-03	2.62	2.62	2.57	2.59	580000
2000-11-06	2.59	2.63	2.56	2.61	323200
2000-11-07	2.60	2.65	2.60	2.62	851200
2000-11-08	2.63	2.74	2.63	2.73	892800
2000-11-09	2.72	2.80	2.69	2.73	364000
2000-11-10	2.73	2.73	2.70	2.70	184000
2000-11-13	2.70	2.76	2.68	2.76	297600
2000-11-14	2.79	2.79	2.73	2.78	254400
2000-11-15	2.78	2.79	2.71	2.72	268000
2000-11-16	2.72	2.77	2.71	2.71	217600
2000-11-17	2.73	2.73	2.66	2.66	156800
2000-11-20	2.66	2.66	2.60	2.60	140000
2000-11-21	2.55	2.55	2.51	2.53	368800
2000-11-22	2.53	2.53	2.49	2.51	228800
2000-11-24	2.51	2.51	2.49	2.51	89600
2000-11-27	2.52	2.55	2.50	2.55	252000
2000-11-28	2.55	2.63	2.55	2.62	304000
2000-11-29	2.63	2.63	2.54	2.54	270400
2000-11-30	2.52	2.52	2.47	2.48	332800
2000-12-01	2.49	2.51	2.47	2.50	479200
2000-12-04	2.51	2.54	2.46	2.48	933600
2000-12-05	2.50	2.62	2.49	2.62	306400
2000-12-06	2.62	2.62	2.54	2.55	376800
2000-12-07	2.55	2.58	2.55	2.57	172000
2000-12-08	2.57	2.65	2.57	2.64	341600
2000-12-11	2.66	2.67	2.62	2.63	114400
2000-12-12	2.61	2.63	2.59	2.60	241600
2000-12-13	2.59	2.59	2.51	2.52	208800
2000-12-14	2.52	2.52	2.46	2.50	392800
2000-12-15	2.49	2.49	2.48	2.48	156800
2000-12-18	2.50	2.53	2.50	2.53	273600
2000-12-19	2.53	2.58	2.52	2.54	204000
2000-12-20	2.55	2.55	2.51	2.51	172800
2000-12-21	2.51	2.66	2.51	2.66	579200
2000-12-22	2.66	2.72	2.63	2.70	186400
2000-12-26	2.65	2.65	2.63	2.63	187200
2000-12-27	2.61	2.66	2.59	2.66	238400
2000-12-28	2.65	2.73	2.63	2.71	427200
2000-12-29	2.71	2.87	2.55	2.70	1819200
2001-01-02	2.69	2.80	2.69	2.74	408800
2001-01-03	2.73	2.73	2.68	2.68	201600
2001-01-04	2.70	2.70	2.66	2.69	819200
2001-01-05	2.69	2.69	2.64	2.65	117600
2001-01-08	2.65	2.65	2.55	2.60	223200
2001-01-09	2.56	2.56	2.52	2.55	224800
2001-01-10	2.31	2.31	1.72	1.85	6209600
2001-01-11	1.84	1.84	1.71	1.79	3015200
2001-01-12	1.84	1.84	1.78	1.80	800800
2001-01-16	1.81	2.02	1.79	1.96	3696800
2001-01-17	1.98	2.00	1.98	2.00	711200
2001-01-18	2.00	2.00	1.96	1.99	583200
2001-01-19	1.97	1.99	1.97	1.98	244800
2001-01-22	1.99	2.01	1.96	2.01	561600
2001-01-23	2.02	2.08	2.02	2.08	123200
2001-01-24	2.07	2.07	1.97	2.00	281600
2001-01-25	1.98	2.02	1.98	2.01	450400
2001-01-26	2.02	2.02	1.99	2.02	113600
2001-01-29	2.02	2.03	1.99	2.03	179200
2001-01-30	2.00	2.01	1.98	2.01	176000
2001-01-31	2.03	2.06	2.03	2.04	334400
2001-02-01	2.03	2.08	1.98	2.08	534400
2001-02-02	2.09	2.11	2.09	2.11	198400
2001-02-05	2.13	2.16	2.11	2.15	191200
2001-02-06	2.16	2.20	2.16	2.19	306400
2001-02-07	2.19	2.30	2.19	2.27	604000
2001-02-08	2.27	2.33	2.27	2.31	276800
2001-02-09	2.30	2.38	2.27	2.37	442400
2001-02-12	2.38	2.39	2.35	2.37	407200
2001-02-13	2.36	2.38	2.35	2.35	278400
2001-02-14	2.35	2.35	2.30	2.30	209600
2001-02-15	2.29	2.30	2.26	2.27	279200
2001-02-16	2.27	2.27	2.24	2.24	136800
2001-02-20	2.24	2.24	2.14	2.14	185600
2001-02-21	2.14	2.15	2.08	2.08	392800
2001-02-22	2.08	2.14	2.07	2.14	459200
2001-02-23	2.14	2.17	2.14	2.17	685600
2001-02-26	2.18	2.25	2.18	2.25	122400
2001-02-27	2.25	2.28	2.24	2.26	124000
2001-02-28	2.25	2.26	2.18	2.24	383200
2001-03-01	2.24	2.24	2.23	2.24	266400
2001-03-02	2.25	2.28	2.25	2.28	124000
2001-03-05	2.28	2.28	2.16	2.16	259200
2001-03-06	2.18	2.24	2.18	2.23	385600
2001-03-07	2.24	2.25	2.21	2.25	234400
2001-03-08	2.25	2.26	2.21	2.26	146400
2001-03-09	2.27	2.36	2.27	2.36	319200
2001-03-12	2.36	2.39	2.36	2.36	336000
2001-03-13	2.36	2.36	2.33	2.34	216800
2001-03-14	2.33	2.34	2.32	2.33	203200
2001-03-15	2.32	2.40	2.32	2.40	469600
2001-03-16	2.41	2.45	2.41	2.45	282400
2001-03-19	2.44	2.46	2.37	2.40	240800
2001-03-20	2.40	2.45	2.40	2.45	56000
2001-03-21	2.43	2.43	2.39	2.39	332000
2001-03-22	2.39	2.40	2.35	2.38	644800
2001-03-23	2.38	2.39	2.33	2.33	124000
2001-03-26	2.34	2.38	2.34	2.38	56000
2001-03-27	2.38	2.41	2.36	2.41	204000
2001-03-28	2.41	2.41	2.34	2.34	180800
2001-03-29	2.31	2.33	2.29	2.29	213600
2001-03-30	2.29	2.29	2.24	2.25	369600
2001-04-02	2.25	2.25	2.23	2.23	468000
2001-04-03	2.21	2.21	2.16	2.16	261600
2001-04-04	2.16	2.19	2.16	2.18	90400
2001-04-05	2.17	2.17	2.13	2.13	87200
2001-04-06	2.12	2.14	2.05	2.05	252000
2001-04-09	2.06	2.16	2.06	2.16	112000
2001-04-10	2.17	2.22	2.17	2.22	92800
2001-04-11	2.22	2.23	2.19	2.20	145600
2001-04-12	2.20	2.20	2.14	2.18	135200
2001-04-16	2.18	2.24	2.17	2.24	79200
2001-04-17	2.25	2.32	2.25	2.31	316800
2001-04-18	2.31	2.33	2.30	2.30	151200
2001-04-19	2.30	2.34	2.30	2.32	115200
2001-04-20	2.31	2.34	2.31	2.34	79200
2001-04-23	2.34	2.38	2.34	2.37	116000
2001-04-24	2.37	2.41	2.36	2.41	110400
2001-04-25	2.41	2.44	2.41	2.44	162400
2001-04-26	2.43	2.43	2.37	2.38	332000
2001-04-27	2.38	2.42	2.38	2.41	102400
2001-04-30	2.40	2.41	2.40	2.40	103200
2001-05-01	2.41	2.45	2.41	2.45	169600
2001-05-02	2.45	2.45	2.44	2.44	151200
2001-05-03	2.44	2.44	2.35	2.36	165600
2001-05-04	2.35	2.39	2.33	2.39	164000
2001-05-07	2.39	2.39	2.27	2.27	286400
2001-05-08	2.27	2.32	2.27	2.32	364800
2001-05-09	2.31	2.32	2.31	2.31	190400
2001-05-10	2.31	2.32	2.31	2.32	134400
2001-05-11	2.32	2.34	2.32	2.34	169600
2001-05-14	2.34	2.36	2.33	2.35	170400
2001-05-15	2.36	2.42	2.35	2.41	207200
2001-05-16	2.39	2.41	2.36	2.40	309600
2001-05-17	2.40	2.44	2.40	2.44	261600
2001-05-18	2.44	2.54	2.43	2.48	351200
2001-05-21	2.48	2.48	2.47	2.47	422400
2001-05-22	2.47	2.56	2.47	2.56	260000
2001-05-23	2.56	2.67	2.56	2.61	1004000
2001-05-24	2.61	2.61	2.53	2.54	609600
2001-05-25	2.54	2.55	2.54	2.55	119200
2001-05-29	2.55	2.62	2.55	2.59	421600
2001-05-30	2.59	2.59	2.55	2.55	140800
2001-05-31	2.53	2.55	2.53	2.54	214400
2001-06-01	2.55	2.59	2.55	2.57	176800
2001-06-04	2.57	2.57	2.51	2.55	176000
2001-06-05	2.55	2.73	2.53	2.72	398400
2001-06-06	2.72	2.76	2.70	2.70	348000
2001-06-07	2.71	2.71	2.68	2.70	96000
2001-06-08	2.70	2.70	2.69	2.69	57600
2001-06-11	2.69	2.71	2.67	2.71	226400
2001-06-12	2.71	2.78	2.70	2.77	168000
2001-06-13	2.76	2.81	2.76	2.78	205600
2001-06-14	2.78	2.78	2.63	2.66	142400
2001-06-15	2.66	2.69	2.45	2.48	2250400
2001-06-18	2.48	2.50	2.48	2.49	312000
2001-06-19	2.48	2.48	2.36	2.37	500800
2001-06-20	2.36	2.40	2.35	2.40	300000
2001-06-21	2.40	2.46	2.40	2.45	392800
2001-06-22	2.45	2.46	2.45	2.45	231200
2001-06-25	2.44	2.45	2.41	2.41	114400
2001-06-26	2.41	2.41	2.38	2.39	408000
2001-06-27	2.39	2.39	2.22	2.31	1995200
2001-06-28	2.31	2.32	2.30	2.31	312000
2001-06-29	2.31	2.31	2.30	2.31	504000
2001-07-02	2.31	2.36	2.31	2.33	631200
2001-07-03	2.32	2.33	2.30	2.30	191200
2001-07-05	2.30	2.30	2.09	2.09	1507200
2001-07-06	2.09	2.09	1.90	1.96	716000
2001-07-09	1.95	2.01	1.94	2.01	510400
2001-07-10	2.01	2.05	2.01	2.02	747200
2001-07-11	2.02	2.04	2.00	2.03	356800
2001-07-12	2.07	2.12	2.03	2.09	371200
2001-07-13	2.09	2.09	2.08	2.09	120800
2001-07-16	2.09	2.19	2.05	2.17	1415200
2001-07-17	2.17	2.24	2.17	2.23	262400
2001-07-18	2.23	2.25	2.21	2.21	96000
2001-07-19	2.21	2.22	2.18	2.18	320800
2001-07-20	2.18	2.23	2.18	2.23	136800
2001-07-23	2.23	2.23	2.16	2.19	235200
2001-07-24	2.19	2.19	2.14	2.17	252800
2001-07-25	2.17	2.18	2.12	2.15	348800
2001-07-26	2.09	2.15	2.08	2.14	498400
2001-07-27	2.14	2.15	2.11	2.13	214400
2001-07-30	2.13	2.13	2.04	2.10	306400
2001-07-31	2.10	2.11	2.08	2.09	116800
2001-08-01	2.09	2.09	2.05	2.05	344000
2001-08-02	2.04	2.05	2.02	2.05	132800
2001-08-03	2.05	2.07	2.02	2.07	116800
2001-08-06	2.08	2.08	2.01	2.01	209600
2001-08-07	2.01	2.02	1.94	1.96	556800
2001-08-08	1.96	2.02	1.96	2.01	170400
2001-08-09	2.02	2.03	2.00	2.03	264800
2001-08-10	2.04	2.09	2.00	2.07	181600
2001-08-13	2.07	2.10	2.01	2.08	240800
2001-08-14	2.08	2.08	2.03	2.08	168000
2001-08-15	2.08	2.11	2.06	2.10	136800
2001-08-16	2.09	2.16	2.07	2.13	228000
2001-08-17	2.13	2.13	2.09	2.12	164000
2001-08-20	2.12	2.13	2.11	2.13	91200
2001-08-21	2.12	2.13	2.06	2.06	108800
2001-08-22	2.06	2.12	2.03	2.12	220000
2001-08-23	2.12	2.13	2.06	2.06	260000
2001-08-24	2.06	2.13	2.06	2.13	245600
2001-08-27	2.13	2.14	2.11	2.12	263200
2001-08-28	2.12	2.13	2.06	2.06	293600
2001-08-29	2.06	2.06	2.00	2.06	196800
2001-08-30	2.05	2.10	2.05	2.07	196000
2001-08-31	2.06	2.11	2.06	2.10	140000
2001-09-04	2.11	2.11	2.08	2.08	58400
2001-09-05	2.08	2.12	2.08	2.11	117600
2001-09-06	2.11	2.13	2.10	2.10	141600
2001-09-07	2.09	2.10	2.02	2.02	654400
2001-09-10	2.02	2.02	2.01	2.01	420000
2001-09-17	2.01	2.01	1.99	1.99	35200
2001-09-18	1.98	1.98	1.97	1.97	74400
2001-09-19	1.97	1.97	1.83	1.90	489600
2001-09-20	1.87	1.87	1.84	1.84	1253600
2001-09-21	1.84	1.84	1.80	1.80	551200
2001-09-24	1.80	1.80	1.75	1.78	1029600
2001-09-25	1.79	1.79	1.76	1.78	230400
2001-09-26	1.83	1.87	1.81	1.81	397600
2001-09-27	1.81	1.81	1.80	1.80	164800
2001-09-28	1.80	1.80	1.76	1.80	638400
2001-10-01	1.78	1.78	1.76	1.78	490400
2001-10-02	1.78	1.78	1.71	1.75	365600
2001-10-03	1.75	1.75	1.71	1.74	244800
2001-10-04	1.74	1.76	1.72	1.76	177600
2001-10-05	1.76	1.78	1.76	1.78	96000
2001-10-08	1.78	1.78	1.77	1.77	70400
2001-10-09	1.77	1.78	1.77	1.77	211200
2001-10-10	1.77	1.94	1.76	1.94	648000
2001-10-11	1.94	1.99	1.92	1.93	249600
2001-10-12	1.93	1.94	1.92	1.93	128800
2001-10-15	1.94	1.94	1.94	1.94	396800
2001-10-16	1.94	1.94	1.88	1.91	164000
2001-10-17	1.94	2.00	1.93	1.96	275200
2001-10-18	1.94	1.95	1.88	1.88	217600
2001-10-19	1.88	1.89	1.88	1.88	84000
2001-10-22	1.88	1.96	1.88	1.95	133600
2001-10-23	1.93	1.96	1.93	1.96	181600
2001-10-24	1.96	1.99	1.96	1.98	224800
2001-10-25	1.97	2.05	1.91	2.05	344000
2001-10-26	2.05	2.11	2.05	2.09	1368000
2001-10-29	2.09	2.09	1.99	1.99	197600
2001-10-30	2.00	2.00	1.94	1.96	148800
2001-10-31	1.96	2.04	1.96	2.04	395200
2001-11-01	2.04	2.04	1.99	2.03	200800
2001-11-02	2.03	2.09	2.02	2.03	155200
2001-11-05	2.03	2.03	1.99	2.00	276000
2001-11-06	2.00	2.04	2.00	2.04	339200
2001-11-07	2.04	2.06	1.97	1.99	242400
2001-11-08	1.99	2.03	1.99	2.00	102400
2001-11-09	2.00	2.05	2.00	2.04	112800
2001-11-12	2.05	2.05	2.00	2.03	153600
2001-11-13	2.03	2.04	1.99	2.04	251200
2001-11-14	2.05	2.13	2.04	2.12	172800
2001-11-15	2.13	2.16	2.13	2.14	168800
2001-11-16	2.14	2.14	2.10	2.11	142400
2001-11-19	2.12	2.15	2.12	2.14	294400
2001-11-20	2.12	2.13	2.08	2.08	173600
2001-11-21	2.06	2.06	2.04	2.06	748000
2001-11-23	2.06	2.09	2.04	2.09	87200
2001-11-26	2.10	2.14	2.09	2.13	79200
2001-11-27	2.13	2.13	2.07	2.10	136000
2001-11-28	2.10	2.10	2.09	2.10	65600
2001-11-29	2.09	2.10	2.07	2.09	272800
2001-11-30	2.09	2.11	2.05	2.11	291200
2001-12-03	2.11	2.11	2.05	2.08	124000
2001-12-04	2.07	2.07	2.01	2.03	357600
2001-12-05	2.04	2.17	2.04	2.13	325600
2001-12-06	2.13	2.13	2.10	2.10	311200
2001-12-07	2.10	2.13	2.08	2.12	255200
2001-12-10	2.12	2.12	2.08	2.08	228000
2001-12-11	2.08	2.11	2.08	2.10	115200
2001-12-12	2.09	2.12	2.07	2.12	248800
2001-12-13	2.12	2.13	2.08	2.08	142400
2001-12-14	2.08	2.08	2.04	2.06	153600
2001-12-17	2.08	2.12	2.07	2.11	327200
2001-12-18	2.14	2.17	2.13	2.15	1080800
2001-12-19	2.15	2.15	2.10	2.13	304800
2001-12-20	2.14	2.15	2.13	2.13	422400
2001-12-21	2.15	2.24	2.14	2.24	523200
2001-12-24	2.22	2.22	2.16	2.17	208800
2001-12-26	2.17	2.21	2.14	2.20	216800
2001-12-27	2.21	2.24	2.19	2.23	258400
2001-12-28	2.24	2.24	2.19	2.19	178400
2001-12-31	2.19	2.29	2.18	2.29	317600
2002-01-02	2.29	2.31	2.26	2.31	176800
2002-01-03	2.31	2.35	2.31	2.32	154400
2002-01-04	2.33	2.40	2.32	2.36	284000
2002-01-07	2.36	2.38	2.34	2.34	241600
2002-01-08	2.35	2.36	2.32	2.35	197600
2002-01-09	2.28	2.38	2.28	2.37	347200
2002-01-10	2.37	2.41	2.29	2.29	243200
2002-01-11	2.27	2.28	2.19	2.20	768800
2002-01-14	2.20	2.20	2.10	2.11	268800
2002-01-15	2.10	2.10	2.08	2.10	1948800
2002-01-16	2.10	2.12	2.07	2.07	1104000
2002-01-17	2.07	2.09	2.03	2.06	1075200
2002-01-18	2.06	2.10	2.06	2.09	237600
2002-01-22	2.09	2.11	2.06	2.06	218400
2002-01-23	2.07	2.08	2.00	2.03	1123200
2002-01-24	2.03	2.09	2.03	2.09	229600
2002-01-25	2.09	2.13	2.07	2.07	833600
2002-01-28	2.09	2.10	1.98	2.02	451200
2002-01-29	2.03	2.07	2.03	2.06	423200
2002-01-30	2.07	2.10	2.06	2.10	226400
2002-01-31	2.15	2.21	2.15	2.18	447200
2002-02-01	2.18	2.25	2.17	2.17	481600
2002-02-04	2.18	2.20	2.12	2.12	229600
2002-02-05	2.14	2.14	2.10	2.10	343200
2002-02-06	2.11	2.13	2.11	2.11	120000
2002-02-07	2.11	2.13	2.09	2.09	150400
2002-02-08	2.10	2.13	2.10	2.13	196800
2002-02-11	2.15	2.15	2.12	2.12	183200
2002-02-12	2.12	2.12	2.08	2.10	140000
2002-02-13	2.09	2.09	2.06	2.07	199200
2002-02-14	2.06	2.11	2.06	2.09	192000
2002-02-15	2.09	2.10	2.07	2.07	76800
2002-02-19	2.07	2.10	2.07	2.09	117600
2002-02-20	2.10	2.10	2.09	2.10	171200
2002-02-21	2.09	2.09	2.07	2.07	166400
2002-02-22	2.07	2.09	2.05	2.09	217600
2002-02-25	2.09	2.10	2.07	2.07	73600
2002-02-26	2.07	2.08	2.06	2.06	91200
2002-02-27	2.06	2.10	2.06	2.08	244800
2002-02-28	2.10	2.10	2.09	2.09	176800
2002-03-01	2.09	2.11	2.09	2.10	235200
2002-03-04	2.09	2.11	2.09	2.11	247200
2002-03-05	2.11	2.11	2.09	2.09	222400
2002-03-06	2.12	2.14	2.12	2.14	464800
2002-03-07	2.17	2.26	2.17	2.26	1190400
2002-03-08	2.33	2.36	2.29	2.35	935200
2002-03-11	2.35	2.47	2.35	2.47	480800
2002-03-12	2.48	2.52	2.47	2.50	326400
2002-03-13	2.45	2.45	2.42	2.43	417600
2002-03-14	2.43	2.50	2.43	2.48	295200
2002-03-15	2.45	2.60	2.45	2.58	386400
2002-03-18	2.58	2.61	2.57	2.58	241600
2002-03-19	2.61	2.69	2.60	2.67	272000
2002-03-20	2.67	2.67	2.57	2.60	609600
2002-03-21	2.60	2.66	2.59	2.66	464800
2002-03-22	2.66	2.66	2.64	2.65	311200
2002-03-25	2.66	2.68	2.61	2.61	498400
2002-03-26	2.60	2.63	2.60	2.63	343200
2002-03-27	2.63	2.70	2.63	2.69	297600
2002-03-28	2.69	2.76	2.69	2.75	562400
2002-04-01	2.75	2.80	2.75	2.80	327200
2002-04-02	2.80	2.83	2.79	2.81	288800
2002-04-03	2.82	2.87	2.82	2.83	544800
2002-04-04	2.82	2.85	2.82	2.84	208000
2002-04-05	2.84	2.88	2.84	2.87	186400
2002-04-08	2.85	2.92	2.84	2.92	348800
2002-04-09	2.91	2.98	2.90	2.96	318400
2002-04-10	3.00	3.05	3.00	3.03	459200
2002-04-11	3.06	3.08	3.06	3.06	232800
2002-04-12	3.06	3.31	3.06	3.31	1678400
2002-04-15	3.50	4.03	3.50	3.89	7966400
2002-04-16	3.59	3.72	3.53	3.60	3160800
2002-04-17	3.60	3.66	3.59	3.61	1392800
2002-04-18	3.61	3.64	3.61	3.63	917600
2002-04-19	3.63	3.63	3.58	3.59	594400
2002-04-22	3.58	3.59	3.47	3.57	646400
2002-04-23	3.56	3.59	3.55	3.58	289600
2002-04-24	3.59	3.61	3.48	3.52	610400
2002-04-25	3.49	3.50	3.42	3.49	660800
2002-04-26	3.49	3.49	3.41	3.41	672800
2002-04-29	3.41	3.41	3.36	3.38	453600
2002-04-30	3.38	3.38	3.32	3.38	880000
2002-05-01	3.37	3.42	3.34	3.42	628000
2002-05-02	3.43	3.53	3.43	3.50	899200
2002-05-03	3.50	3.51	3.48	3.50	417600
2002-05-06	3.50	3.54	3.39	3.40	408800
2002-05-07	3.42	3.43	3.38	3.39	218400
2002-05-08	3.39	3.41	3.36	3.41	203200
2002-05-09	3.44	3.44	3.42	3.43	297600
2002-05-10	3.42	3.42	3.37	3.38	466400
2002-05-13	3.36	3.40	3.30	3.39	466400
2002-05-14	3.40	3.48	3.40	3.48	237600
2002-05-15	3.47	3.50	3.44	3.46	326400
2002-05-16	3.47	3.48	3.44	3.45	376800
2002-05-17	3.45	3.46	3.40	3.46	170400
2002-05-20	3.45	3.45	3.41	3.43	287200
2002-05-21	3.44	3.51	3.44	3.48	273600
2002-05-22	3.48	3.49	3.45	3.47	331200
2002-05-23	3.47	3.49	3.45	3.49	375200
2002-05-24	3.48	3.62	3.48	3.60	1078400
2002-05-28	3.68	3.75	3.62	3.62	1399200
2002-05-29	3.63	3.63	3.46	3.46	766400
2002-05-30	3.46	3.51	3.45	3.47	268800
2002-05-31	3.46	3.58	3.45	3.57	345600
2002-06-03	3.58	3.60	3.55	3.56	355200
2002-06-04	3.53	3.53	3.42	3.46	422400
2002-06-05	3.46	3.46	3.41	3.44	207200
2002-06-06	3.44	3.44	3.35	3.35	259200
2002-06-07	3.28	3.30	3.15	3.30	897600
2002-06-10	3.30	3.39	3.29	3.35	724000
2002-06-11	3.35	3.41	3.33	3.33	372800
2002-06-12	3.33	3.33	3.13	3.16	677600
2002-06-13	3.15	3.26	3.09	3.15	594400
2002-06-14	3.13	3.24	3.10	3.23	395200
2002-06-17	3.22	3.22	3.18	3.22	208800
2002-06-18	3.22	3.27	3.22	3.25	138400
2002-06-19	3.24	3.34	3.24	3.33	334400
2002-06-20	3.33	3.44	3.33	3.39	288000
2002-06-21	3.40	3.40	3.36	3.38	1710400
2002-06-24	3.38	3.44	3.38	3.42	303200
2002-06-25	3.42	3.48	3.42	3.45	384000
2002-06-26	3.45	3.45	3.39	3.39	463200
2002-06-27	3.39	3.39	3.35	3.37	374400
2002-06-28	3.37	3.48	3.37	3.45	656000
2002-07-01	3.46	3.48	3.41	3.42	704000
2002-07-02	3.41	3.42	3.32	3.32	216800
2002-07-03	3.35	3.35	3.22	3.23	345600
2002-07-05	3.23	3.32	3.23	3.31	71200
2002-07-08	3.31	3.31	3.27	3.28	147200
2002-07-09	3.28	3.38	3.28	3.37	551200
2002-07-10	3.37	3.37	3.35	3.37	248800
2002-07-11	3.36	3.38	3.20	3.22	385600
2002-07-12	3.21	3.21	3.11	3.11	351200
2002-07-15	3.09	3.14	3.04	3.14	355200
2002-07-16	3.14	3.14	3.04	3.04	121600
2002-07-17	3.02	3.03	2.89	2.95	520800
2002-07-18	2.95	2.96	2.90	2.91	123200
2002-07-19	2.90	2.90	2.71	2.79	627200
2002-07-22	2.79	3.17	2.79	3.16	1046400
2002-07-23	3.21	3.24	2.87	2.88	693600
2002-07-24	2.87	3.21	2.87	3.19	794400
2002-07-25	3.19	3.37	3.09	3.24	1068800
2002-07-26	3.27	3.27	3.22	3.24	319200
2002-07-29	3.24	3.42	3.20	3.42	650400
2002-07-30	3.42	3.44	3.21	3.21	689600
2002-07-31	3.18	3.18	2.98	3.05	726400
2002-08-01	3.05	3.08	2.99	3.08	236000
2002-08-02	3.06	3.12	2.94	2.95	364000
2002-08-05	2.91	2.92	2.86	2.86	376800
2002-08-06	2.88	3.11	2.87	3.11	472800
2002-08-07	3.16	3.20	3.07	3.08	408000
2002-08-08	3.08	3.09	3.06	3.09	402400
2002-08-09	3.08	3.14	3.06	3.13	516800
2002-08-12	3.14	3.36	3.14	3.31	374400
2002-08-13	3.31	3.33	3.27	3.29	259200
2002-08-14	3.30	3.36	3.25	3.36	278400
2002-08-15	3.36	3.36	3.26	3.26	204000
2002-08-16	3.26	3.31	3.26	3.31	77600
2002-08-19	3.30	3.35	3.28	3.35	330400
2002-08-20	3.35	3.37	3.30	3.36	82400
2002-08-21	3.36	3.38	3.29	3.38	190400
2002-08-22	3.41	3.43	3.30	3.35	304800
2002-08-23	3.34	3.37	3.31	3.33	248000
2002-08-26	3.35	3.41	3.35	3.38	428800
2002-08-27	3.38	3.40	3.35	3.37	217600
2002-08-28	3.36	3.36	3.29	3.30	152000
2002-08-29	3.31	3.31	3.18	3.20	253600
2002-08-30	3.22	3.31	3.22	3.29	209600
2002-09-03	3.29	3.30	3.22	3.23	185600
2002-09-04	3.23	3.35	3.17	3.35	292800
2002-09-05	3.35	3.38	3.26	3.35	243200
2002-09-06	3.38	3.48	3.38	3.48	204000
2002-09-09	3.49	3.59	3.48	3.50	476800
2002-09-10	3.53	3.55	3.39	3.46	320800
2002-09-11	3.46	3.48	3.44	3.44	134400
2002-09-12	3.41	3.41	3.37	3.40	83200
2002-09-13	3.40	3.40	3.34	3.35	220800
2002-09-16	3.34	3.36	3.31	3.35	532000
2002-09-17	3.37	3.40	3.35	3.35	532800
2002-09-18	3.33	3.34	3.26	3.29	304000
2002-09-19	3.28	3.29	3.16	3.16	99200
2002-09-20	3.19	3.30	3.19	3.21	231200
2002-09-23	3.20	3.24	3.14	3.14	150400
2002-09-24	3.13	3.15	3.09	3.10	171200
2002-09-25	3.10	3.13	3.08	3.13	170400
2002-09-26	3.14	3.17	3.11	3.13	319200
2002-09-27	3.13	3.13	3.05	3.05	257600
2002-09-30	3.01	3.03	2.99	3.01	334400
2002-10-01	3.03	3.11	3.03	3.11	436800
2002-10-02	3.11	3.11	3.03	3.03	188000
2002-10-03	3.03	3.07	3.00	3.05	202400
2002-10-04	3.07	3.17	3.01	3.01	436000
2002-10-07	2.99	2.99	2.93	2.93	268000
2002-10-08	2.93	2.93	2.43	2.48	2368000
2002-10-09	2.41	2.42	1.96	2.02	1520800
2002-10-10	2.00	2.26	1.97	2.20	1051200
2002-10-11	2.22	2.26	2.22	2.23	761600
2002-10-14	2.23	2.23	2.18	2.19	71200
2002-10-15	2.19	2.28	2.19	2.23	918400
2002-10-16	2.21	2.22	2.19	2.20	146400
2002-10-17	2.23	2.33	2.23	2.33	441600
2002-10-18	2.33	2.45	2.31	2.45	377600
2002-10-21	2.46	2.51	2.39	2.50	340800
2002-10-22	2.50	2.59	2.50	2.54	292000
2002-10-23	2.51	2.60	2.50	2.55	336800
2002-10-24	2.50	2.54	2.43	2.48	841600
2002-10-25	2.47	2.49	2.45	2.49	316800
2002-10-28	2.48	2.52	2.48	2.48	381600
2002-10-29	2.49	2.49	2.43	2.49	100800
2002-10-30	2.49	2.54	2.49	2.53	144800
2002-10-31	2.53	2.56	2.51	2.53	248000
2002-11-01	2.54	2.71	2.54	2.68	235200
2002-11-04	2.69	2.73	2.64	2.65	179200
2002-11-05	2.64	2.81	2.64	2.75	268800
2002-11-06	2.75	2.81	2.75	2.81	392800
2002-11-07	2.81	2.84	2.75	2.81	166400
2002-11-08	2.79	2.80	2.74	2.75	188000
2002-11-11	2.75	2.75	2.67	2.71	188800
2002-11-12	2.72	2.74	2.69	2.70	244800
2002-11-13	2.70	2.75	2.68	2.74	140000
2002-11-14	2.76	2.91	2.76	2.89	314400
2002-11-15	2.88	2.91	2.86	2.90	131200
2002-11-18	2.92	2.92	2.74	2.74	165600
2002-11-19	2.74	2.75	2.62	2.68	360000
2002-11-20	2.68	2.70	2.59	2.63	347200
2002-11-21	2.61	2.63	2.60	2.63	392800
2002-11-22	2.61	2.61	2.47	2.47	288800
2002-11-25	2.44	2.44	2.34	2.37	888800
2002-11-26	2.37	2.39	2.30	2.35	356000
2002-11-27	2.34	2.72	2.34	2.69	385600
2002-11-29	2.68	2.68	2.59	2.59	49600
2002-12-02	2.64	2.64	2.59	2.60	353600
2002-12-03	2.58	2.58	2.44	2.49	267200
2002-12-04	2.48	2.48	2.45	2.48	173600
2002-12-05	2.51	2.61	2.46	2.61	214400
2002-12-06	2.60	2.60	2.52	2.58	314400
2002-12-09	2.58	2.63	2.47	2.50	214400
2002-12-10	2.51	2.66	2.50	2.66	286400
2002-12-11	2.66	2.66	2.54	2.60	164000
2002-12-12	2.58	2.66	2.58	2.60	228000
2002-12-13	2.59	2.66	2.59	2.60	129600
2002-12-16	2.63	2.68	2.59	2.67	290400
2002-12-17	2.67	2.67	2.50	2.52	248000
2002-12-18	2.51	2.51	2.44	2.50	90400
2002-12-19	2.51	2.52	2.43	2.46	176800
2002-12-20	2.48	2.48	2.43	2.43	202400
2002-12-23	2.41	2.48	2.39	2.48	195200
2002-12-24	2.48	2.52	2.48	2.52	44800
2002-12-26	2.53	2.54	2.46	2.47	81600
2002-12-27	2.45	2.48	2.42	2.44	117600
2002-12-30	2.46	2.50	2.42	2.46	286400
2002-12-31	2.47	2.52	2.47	2.48	252000
2003-01-02	2.51	2.59	2.50	2.58	538400
2003-01-03	2.58	2.58	2.56	2.57	220800
2003-01-06	2.57	2.61	2.56	2.59	263200
2003-01-07	2.60	2.60	2.51	2.52	117600
2003-01-08	2.52	2.56	2.49	2.53	135200
2003-01-09	2.53	2.60	2.53	2.60	140800
2003-01-10	2.62	2.62	2.59	2.61	236800
2003-01-13	2.63	2.68	2.61	2.66	98400
2003-01-14	2.66	2.70	2.64	2.70	117600
2003-01-15	2.70	2.70	2.62	2.63	60800
2003-01-16	2.63	2.69	2.62	2.67	44000
2003-01-17	2.68	2.68	2.59	2.63	79200
2003-01-21	2.64	2.67	2.64	2.66	159200
2003-01-22	2.66	2.66	2.54	2.57	813600
2003-01-23	2.58	2.64	2.58	2.64	52800
2003-01-24	2.64	2.64	2.57	2.57	126400
2003-01-27	2.57	2.57	2.51	2.51	240800
2003-01-28	2.50	2.55	2.50	2.54	78400
2003-01-29	2.54	2.55	2.50	2.50	137600
2003-01-30	2.53	2.61	2.53	2.56	169600
2003-01-31	2.56	2.56	2.53	2.56	141600
2003-02-03	2.58	2.60	2.53	2.53	100000
2003-02-04	2.53	2.58	2.53	2.54	185600
2003-02-05	2.56	2.58	2.53	2.53	530400
2003-02-06	2.54	2.56	2.51	2.51	340800
2003-02-07	2.50	2.53	2.49	2.52	406400
2003-02-10	2.53	2.54	2.49	2.51	207200
2003-02-11	2.51	2.54	2.49	2.49	244800
2003-02-12	2.49	2.55	2.49	2.53	86400
2003-02-13	2.53	2.53	2.50	2.50	140000
2003-02-14	2.50	2.55	2.50	2.51	106400
2003-02-18	2.51	2.55	2.51	2.54	93600
2003-02-19	2.53	2.53	2.50	2.51	84000
2003-02-20	2.49	2.52	2.49	2.52	39200
2003-02-21	2.52	2.55	2.51	2.55	132800
2003-02-24	2.55	2.58	2.54	2.58	196000
2003-02-25	2.58	2.59	2.55	2.58	256000
2003-02-26	2.57	2.61	2.57	2.59	155200
2003-02-27	2.60	2.63	2.59	2.61	307200
2003-02-28	2.63	2.65	2.61	2.64	138400
2003-03-03	2.64	2.64	2.61	2.64	184800
2003-03-04	2.63	2.65	2.62	2.64	197600
2003-03-05	2.64	2.66	2.57	2.58	147200
2003-03-06	2.58	2.60	2.57	2.58	57600
2003-03-07	2.57	2.59	2.55	2.58	276000
2003-03-10	2.55	2.55	2.50	2.51	208000
2003-03-11	2.50	2.54	2.48	2.48	86400
2003-03-12	2.48	2.49	2.44	2.46	109600
2003-03-13	2.48	2.52	2.46	2.51	65600
2003-03-14	2.52	2.54	2.48	2.51	132800
2003-03-17	2.44	2.51	2.44	2.50	210400
2003-03-18	2.49	2.51	2.47	2.49	214400
2003-03-19	2.49	2.51	2.48	2.50	113600
2003-03-20	2.48	2.49	2.38	2.44	327200
2003-03-21	2.44	2.48	2.44	2.44	218400
2003-03-24	2.43	2.46	2.43	2.45	160000
2003-03-25	2.42	2.47	2.42	2.45	260800
2003-03-26	2.44	2.44	2.40	2.40	128000
2003-03-27	2.40	2.41	2.32	2.33	386400
2003-03-28	2.33	2.34	2.33	2.33	136000
2003-03-31	2.33	2.34	2.33	2.33	144000
2003-04-01	2.33	2.33	2.30	2.33	288800
2003-04-02	2.36	2.36	2.27	2.27	477600
2003-04-03	2.24	2.28	2.21	2.26	358400
2003-04-04	2.25	2.30	2.25	2.27	127200
2003-04-07	2.29	2.33	2.29	2.30	116800
2003-04-08	2.29	2.32	2.29	2.29	203200
2003-04-09	2.26	2.26	2.18	2.20	556800
2003-04-10	2.17	2.18	2.09	2.09	367200
2003-04-11	2.10	2.12	2.03	2.07	619200
2003-04-14	2.08	2.16	2.08	2.14	355200
2003-04-15	2.14	2.15	2.10	2.12	104800
2003-04-16	2.13	2.15	2.13	2.13	235200
2003-04-17	2.11	2.11	2.06	2.09	532000
2003-04-21	2.06	2.09	2.03	2.04	168800
2003-04-22	2.02	2.06	2.02	2.05	555200
2003-04-23	2.04	2.06	2.04	2.05	378400
2003-04-24	2.13	2.19	2.12	2.15	492800
2003-04-25	2.15	2.16	2.11	2.12	192800
2003-04-28	2.12	2.20	2.11	2.17	321600
2003-04-29	2.17	2.23	2.17	2.19	301600
2003-04-30	2.18	2.25	2.17	2.25	204800
2003-05-01	2.25	2.31	2.25	2.30	183200
2003-05-02	2.29	2.40	2.29	2.36	302400
2003-05-05	2.36	2.38	2.34	2.38	237600
2003-05-06	2.38	2.42	2.36	2.41	344000
2003-05-07	2.41	2.43	2.39	2.40	223200
2003-05-08	2.39	2.39	2.35	2.37	111200
2003-05-09	2.37	2.44	2.36	2.44	257600
2003-05-12	2.46	2.49	2.42	2.45	256000
2003-05-13	2.32	2.32	2.13	2.14	1142400
2003-05-14	2.14	2.14	2.07	2.09	506400
2003-05-15	2.06	2.09	2.05	2.08	404000
2003-05-16	2.08	2.11	2.06	2.06	433600
2003-05-19	2.06	2.08	2.04	2.06	260000
2003-05-20	2.00	2.04	1.91	1.99	857600
2003-05-21	1.99	2.00	1.93	1.94	592800
2003-05-22	1.93	1.93	1.87	1.88	845600
2003-05-23	1.89	1.93	1.88	1.90	360000
2003-05-27	1.89	1.91	1.84	1.88	360800
2003-05-28	1.89	1.94	1.87	1.93	284000
2003-05-29	1.96	1.96	1.91	1.93	225600
2003-05-30	1.94	1.94	1.86	1.89	556800
2003-06-02	1.89	1.94	1.87	1.90	671200
2003-06-03	1.89	1.89	1.85	1.88	786400
2003-06-04	1.88	1.92	1.88	1.88	405600
2003-06-05	1.88	1.93	1.88	1.93	272800
2003-06-06	1.95	2.01	1.93	1.96	432000
2003-06-09	1.97	2.01	1.95	1.98	187200
2003-06-10	1.99	2.07	1.98	2.04	339200
2003-06-11	2.03	2.07	2.03	2.05	190400
2003-06-12	2.05	2.08	2.04	2.05	71200
2003-06-13	2.04	2.13	2.04	2.11	298400
2003-06-16	2.10	2.14	2.08	2.13	449600
2003-06-17	2.13	2.21	2.13	2.18	316800
2003-06-18	2.17	2.19	2.16	2.18	158400
2003-06-19	2.11	2.17	2.11	2.16	393600
2003-06-20	2.16	2.16	2.13	2.16	183200
2003-06-23	2.16	2.19	2.13	2.16	304000
2003-06-24	2.16	2.25	2.16	2.19	975200
2003-06-25	2.19	2.25	2.19	2.20	516000
2003-06-26	2.19	2.23	2.16	2.16	491200
2003-06-27	2.16	2.24	2.16	2.19	186400
2003-06-30	2.19	2.23	2.13	2.23	1252800
2003-07-01	2.24	2.25	2.17	2.25	417600
2003-07-02	2.25	2.28	2.19	2.28	926400
2003-07-03	2.30	2.38	2.30	2.35	136000
2003-07-07	2.36	2.38	2.36	2.37	388800
2003-07-08	2.36	2.44	2.36	2.44	312000
2003-07-09	2.44	2.46	2.40	2.40	849600
2003-07-10	2.40	2.40	2.33	2.35	229600
2003-07-11	2.34	2.35	2.29	2.32	166400
2003-07-14	2.33	2.35	2.31	2.31	212000
2003-07-15	2.31	2.31	2.23	2.30	554400
2003-07-16	2.32	2.37	2.32	2.36	360000
2003-07-17	2.36	2.36	2.30	2.30	158400
2003-07-18	2.31	2.31	2.25	2.27	672800
2003-07-21	2.27	2.28	2.21	2.27	172000
2003-07-22	2.26	2.31	2.26	2.30	188800
2003-07-23	2.31	2.34	2.29	2.34	216800
2003-07-24	2.35	2.41	2.34	2.41	419200
2003-07-25	2.42	2.47	2.42	2.47	206400
2003-07-28	2.47	2.61	2.46	2.61	324800
2003-07-29	2.64	2.65	2.53	2.62	443200
2003-07-30	2.64	2.64	2.50	2.58	327200
2003-07-31	2.54	2.54	2.21	2.46	1128800
2003-08-01	2.63	2.68	2.62	2.66	523200
2003-08-04	2.64	2.67	2.57	2.63	1137600
2003-08-05	2.64	2.69	2.63	2.64	605600
2003-08-06	2.65	2.65	2.63	2.63	122400
2003-08-07	2.63	2.76	2.62	2.74	357600
2003-08-08	2.75	2.83	2.70	2.77	775200
2003-08-11	2.75	2.76	2.70	2.74	262400
2003-08-12	2.74	2.75	2.71	2.74	264000
2003-08-13	2.74	2.74	2.65	2.70	236000
2003-08-14	2.70	2.71	2.68	2.71	302400
2003-08-15	2.72	2.72	2.69	2.70	95200
2003-08-18	2.70	2.77	2.70	2.77	389600
2003-08-19	2.79	2.82	2.75	2.82	403200
2003-08-20	2.84	2.84	2.79	2.84	486400
2003-08-21	2.84	2.85	2.80	2.81	454400
2003-08-22	2.83	2.84	2.78	2.79	364800
2003-08-25	3.09	3.34	3.06	3.15	4724800
2003-08-26	3.18	3.19	3.14	3.14	1102400
2003-08-27	3.14	3.16	3.13	3.14	1040000
2003-08-28	3.14	3.21	3.14	3.20	607200
2003-08-29	3.20	3.26	3.20	3.24	264000
2003-09-02	3.26	3.36	3.26	3.31	821600
2003-09-03	3.31	3.31	3.26	3.30	544000
2003-09-04	3.25	3.30	3.25	3.30	423200
2003-09-05	3.29	3.31	3.28	3.30	479200
2003-09-08	3.30	3.33	3.27	3.30	429600
2003-09-09	3.29	3.31	3.22	3.25	408800
2003-09-10	3.23	3.23	3.14	3.18	412800
2003-09-11	3.18	3.20	3.18	3.20	358400
2003-09-12	3.19	3.38	3.19	3.37	403200
2003-09-15	3.39	3.41	3.29	3.31	326400
2003-09-16	3.32	3.41	3.32	3.36	272000
2003-09-17	3.36	3.38	3.35	3.35	368000
2003-09-18	3.35	3.39	3.35	3.38	202400
2003-09-19	3.38	3.40	3.38	3.38	284800
2003-09-22	3.38	3.40	3.37	3.38	203200
2003-09-23	3.38	3.38	3.37	3.38	202400
2003-09-24	3.38	3.39	3.38	3.38	258400
2003-09-25	3.38	3.38	3.28	3.28	584800
2003-09-26	3.28	3.28	3.21	3.21	239200
2003-09-29	3.21	3.21	3.13	3.19	630400
2003-09-30	3.19	3.21	3.18	3.20	476000
2003-10-01	3.21	3.30	3.20	3.30	324000
2003-10-02	3.30	3.33	3.29	3.30	245600
2003-10-03	3.32	3.39	3.32	3.39	232000
2003-10-06	3.39	3.49	3.39	3.42	304000
2003-10-07	3.42	3.48	3.42	3.48	177600
2003-10-08	3.46	3.46	3.36	3.41	546400
2003-10-09	3.41	3.45	3.41	3.45	784800
2003-10-10	3.46	3.49	3.44	3.48	572000
2003-10-13	3.48	3.68	3.48	3.66	1652000
2003-10-14	3.66	3.67	3.62	3.63	967200
2003-10-15	3.62	3.66	3.59	3.65	859200
2003-10-16	3.64	3.64	3.62	3.63	419200
2003-10-17	3.63	3.66	3.54	3.56	806400
2003-10-20	3.56	3.58	3.55	3.56	515200
2003-10-21	3.56	3.56	3.53	3.54	516800
2003-10-22	3.54	3.54	3.47	3.51	816800
2003-10-23	3.51	3.63	3.51	3.56	731200
2003-10-24	3.55	3.56	3.54	3.56	434400
2003-10-27	3.56	3.64	3.56	3.63	716000
2003-10-28	3.63	3.67	3.62	3.65	688800
2003-10-29	3.66	3.72	3.65	3.70	240000
2003-10-30	3.72	3.81	3.72	3.77	596800
2003-10-31	3.76	3.77	3.72	3.75	443200
2003-11-03	3.77	3.84	3.76	3.78	605600
2003-11-04	3.78	4.03	3.78	4.01	1352800
2003-11-05	4.01	4.31	4.01	4.29	3248800
2003-11-06	4.32	4.54	4.29	4.51	1887200
2003-11-07	4.54	4.54	4.41	4.42	1732000
2003-11-10	4.39	4.43	4.38	4.39	1637600
2003-11-11	4.34	4.35	4.26	4.29	1894400
2003-11-12	4.24	4.30	4.24	4.29	1495200
2003-11-13	4.28	4.46	4.28	4.38	1740000
2003-11-14	4.38	4.46	4.35	4.41	824800
2003-11-17	4.39	4.45	4.22	4.25	784000
2003-11-18	4.19	4.40	4.18	4.39	616000
2003-11-19	4.38	4.43	4.37	4.40	630400
2003-11-20	4.40	4.41	4.28	4.33	253600
2003-11-21	4.34	4.37	4.33	4.35	312800
2003-11-24	4.35	4.40	4.33	4.40	383200
2003-11-25	4.40	4.68	4.38	4.61	1296800
2003-11-26	4.63	4.84	4.63	4.78	1706400
2003-11-28	4.78	4.85	4.78	4.83	626400
2003-12-01	4.91	5.00	4.85	4.96	2552800
2003-12-02	4.98	5.00	4.92	4.95	1275200
2003-12-03	4.91	4.94	4.78	4.90	2176800
2003-12-04	4.90	4.97	4.90	4.94	1276800
2003-12-05	4.93	4.96	4.89	4.95	901600
2003-12-08	5.38	5.76	5.38	5.76	6706400
2003-12-09	5.73	5.88	5.61	5.61	3008000
2003-12-10	5.59	5.84	5.59	5.80	4251200
2003-12-11	5.80	6.22	5.72	6.11	2342400
2003-12-12	6.13	6.20	5.85	5.95	4465600
2003-12-15	6.04	6.13	6.00	6.03	2741600
2003-12-16	6.03	6.05	5.98	6.04	1852000
2003-12-17	6.03	6.16	5.97	6.14	1044800
2003-12-18	6.17	6.48	6.14	6.45	2487200
2003-12-19	6.48	6.52	6.32	6.38	2720800
2003-12-22	6.38	6.68	6.38	6.51	2473600
2003-12-23	6.58	6.58	6.33	6.44	1127200
2003-12-24	6.44	6.53	6.41	6.45	490400
2003-12-26	6.42	6.45	6.36	6.38	299200
2003-12-29	6.31	6.73	6.29	6.71	1853600
2003-12-30	6.69	6.80	6.59	6.62	1179200
2003-12-31	6.62	6.68	6.36	6.37	1938400
2004-01-02	6.37	6.89	6.25	6.64	2052800
2004-01-05	6.61	6.98	6.58	6.83	2269600
2004-01-06	6.81	6.81	6.60	6.61	931200
2004-01-07	6.58	6.74	6.45	6.74	2032800
2004-01-08	6.75	6.76	6.61	6.73	1202400
2004-01-09	6.72	6.72	6.61	6.61	960000
2004-01-12	6.64	6.72	6.56	6.70	494400
2004-01-13	6.73	6.88	6.73	6.78	1607200
2004-01-14	6.48	6.48	6.13	6.32	8625600
2004-01-15	6.30	6.51	6.29	6.40	9216800
2004-01-16	6.40	6.43	6.26	6.26	2395200
2004-01-20	6.22	6.27	5.94	6.19	7204800
2004-01-21	6.22	6.31	6.16	6.27	6108800
2004-01-22	6.27	6.34	6.22	6.30	2700000
2004-01-23	6.30	6.32	6.18	6.19	1715200
2004-01-26	6.14	6.19	6.07	6.15	1563200
2004-01-27	6.14	6.15	6.01	6.02	1857600
2004-01-28	6.02	6.02	5.72	5.74	1192800
2004-01-29	5.66	5.66	5.33	5.54	4316000
2004-01-30	5.50	5.55	5.46	5.55	1312000
2004-02-02	5.55	5.66	5.54	5.58	1160800
2004-02-03	5.58	5.64	5.51	5.58	1352000
2004-02-04	5.56	5.56	5.34	5.34	1369600
2004-02-05	5.36	5.41	5.25	5.41	4977600
2004-02-06	5.39	5.72	5.39	5.68	1698400
2004-02-09	5.78	5.89	5.77	5.86	1914400
2004-02-10	5.86	6.07	5.85	6.03	2809600
2004-02-11	6.34	6.77	6.29	6.77	6747200
2004-02-12	6.77	6.90	6.69	6.82	1934400
2004-02-13	6.83	6.90	6.72	6.78	2224800
2004-02-17	6.80	7.16	6.80	6.94	2610400
2004-02-18	6.96	7.03	6.87	6.89	2159200
2004-02-19	6.91	7.00	6.90	6.91	2204800
2004-02-20	6.91	6.92	6.78	6.87	2026400
2004-02-23	6.88	7.05	6.82	7.03	2181600
2004-02-24	7.03	7.27	7.03	7.14	1615200
2004-02-25	7.14	7.26	7.14	7.18	2998400
2004-02-26	7.18	7.33	7.17	7.33	1256000
2004-02-27	7.40	7.49	7.39	7.39	2232800
2004-03-01	7.49	8.16	7.46	8.04	5284800
2004-03-02	8.04	8.28	8.04	8.13	4779200
2004-03-03	8.11	8.11	7.82	8.02	2230400
2004-03-04	8.02	8.51	7.95	8.50	3092800
2004-03-05	8.47	8.47	8.04	8.22	3524000
2004-03-08	8.21	8.65	8.19	8.55	4241600
2004-03-09	8.31	8.31	8.02	8.11	1920000
2004-03-10	8.14	8.18	7.64	7.69	1795200
2004-03-11	7.51	8.15	7.51	7.71	2369600
2004-03-12	7.74	7.96	7.56	7.77	2296000
2004-03-15	7.77	7.78	7.53	7.56	1347200
2004-03-16	7.59	7.69	7.25	7.42	2088000
2004-03-17	7.45	8.03	7.45	7.99	4204800
2004-03-18	7.96	8.16	7.78	7.99	1220000
2004-03-19	8.06	8.38	7.98	8.21	2738400
2004-03-22	8.16	8.16	7.79	7.84	1496800
2004-03-23	8.00	8.05	7.82	7.91	1780800
2004-03-24	7.96	7.96	7.45	7.50	2200000
2004-03-25	7.54	7.67	7.43	7.61	1901600
2004-03-26	7.60	8.23	7.60	8.18	2885600
2004-03-29	8.20	8.35	8.04	8.11	1394400
2004-03-30	8.11	8.38	8.08	8.37	2208000
2004-03-31	8.50	8.59	8.18	8.18	3368800
2004-04-01	8.20	8.21	7.83	8.01	3260800
2004-04-02	8.09	8.50	8.06	8.46	2705600
2004-04-05	8.44	8.60	8.21	8.38	1669600
2004-04-06	8.25	8.50	8.10	8.50	1474400
2004-04-07	8.47	8.47	8.20	8.23	1428000
2004-04-08	8.29	8.29	8.06	8.07	1630400
2004-04-12	8.07	8.35	8.07	8.35	1622400
2004-04-13	8.33	8.33	7.72	7.86	3068800
2004-04-14	7.59	7.74	7.45	7.51	6176000
2004-04-15	7.51	7.56	7.15	7.34	2396000
2004-04-16	7.36	7.52	7.16	7.34	2020000
2004-04-19	7.39	7.43	7.10	7.29	1644800
2004-04-20	7.31	7.52	7.16	7.18	2028800
2004-04-21	7.14	7.15	6.72	7.10	4056000
2004-04-22	7.06	7.27	6.94	7.14	2965600
2004-04-23	7.15	7.21	6.89	7.02	1471200
2004-04-26	7.04	7.19	6.94	6.95	1351200
2004-04-27	6.93	6.99	6.71	6.78	1870400
2004-04-28	6.76	6.76	6.39	6.43	3272000
2004-04-29	6.25	6.49	5.94	6.12	5663200
2004-04-30	6.14	6.19	5.91	5.92	2221600
2004-05-03	5.93	5.96	5.73	5.78	3336000
2004-05-04	5.94	5.99	5.79	5.79	5247200
2004-05-05	5.82	5.93	5.76	5.86	2191200
2004-05-06	5.83	5.83	5.46	5.48	3158400
2004-05-07	5.45	5.54	5.19	5.21	4368800
2004-05-10	5.21	5.42	4.99	5.24	4712800
2004-05-11	5.38	5.38	5.20	5.32	2128000
2004-05-12	5.36	5.44	4.85	5.26	6865600
2004-05-13	5.25	5.30	5.20	5.25	3006400
2004-05-14	5.25	5.31	5.01	5.07	3720800
2004-05-17	4.98	5.05	4.86	4.95	3120800
2004-05-18	4.95	5.39	4.93	5.34	3904800
2004-05-19	5.47	5.81	5.39	5.43	7140000
2004-05-20	5.46	5.54	5.23	5.38	3360800
2004-05-21	5.53	5.54	5.44	5.47	2155200
2004-05-24	5.53	5.69	5.51	5.56	1721600
2004-05-25	5.58	5.88	5.58	5.83	3808000
2004-05-26	5.88	5.93	5.72	5.84	1764800
2004-05-27	5.90	5.98	5.84	5.88	2560800
2004-05-28	5.89	5.92	5.81	5.86	1324000
2004-06-01	5.88	6.01	5.83	5.88	2346400
2004-06-02	5.90	5.91	5.69	5.88	1445600
2004-06-03	5.86	5.88	5.79	5.80	2029600
2004-06-04	5.83	6.03	5.83	6.02	2602400
2004-06-07	6.09	6.26	6.09	6.20	3739200
2004-06-08	6.18	6.23	6.11	6.23	1477600
2004-06-09	6.21	6.21	5.93	6.07	2500800
2004-06-10	6.08	6.16	6.00	6.10	1590400
2004-06-14	6.10	6.10	5.89	5.98	2049600
2004-06-15	6.01	6.25	6.01	6.24	1624000
2004-06-16	6.24	6.33	6.11	6.31	2119200
2004-06-17	6.37	6.45	6.28	6.45	2182400
2004-06-18	6.50	6.57	6.45	6.45	2378400
2004-06-21	6.61	6.87	6.52	6.80	3723200
2004-06-22	6.79	6.93	6.72	6.93	2772800
2004-06-23	6.93	7.14	6.89	7.14	1821600
2004-06-24	7.14	7.14	6.94	6.99	2156000
2004-06-25	7.02	7.08	6.92	7.08	1217600
2004-06-28	7.11	7.11	6.74	6.86	1895200
2004-06-29	6.86	7.02	6.86	7.01	1512000
2004-06-30	7.00	7.05	6.89	7.05	1164000
2004-07-01	7.03	7.03	6.91	6.94	1692000
2004-07-02	6.96	6.96	6.80	6.88	872000
2004-07-06	6.91	6.99	6.78	6.82	2600000
2004-07-07	6.85	7.04	6.80	7.03	2667200
2004-07-08	6.96	7.02	6.90	6.92	1772000
2004-07-09	6.94	6.96	6.68	6.78	2109600
2004-07-12	6.71	6.71	6.61	6.64	1797600
2004-07-13	6.66	6.84	6.65	6.76	1199200
2004-07-14	6.77	7.31	6.77	7.25	4873600
2004-07-15	7.26	7.30	7.16	7.19	2346400
2004-07-16	7.25	7.28	7.10	7.12	1315200
2004-07-19	7.09	7.10	6.81	6.96	2438400
2004-07-20	6.97	6.98	6.77	6.97	1106400
2004-07-21	6.99	7.00	6.60	6.61	1588800
2004-07-22	6.63	6.64	6.37	6.53	2069600
2004-07-23	6.50	6.57	6.44	6.46	874400
2004-07-26	6.48	6.48	6.22	6.29	1634400
2004-07-27	6.29	6.51	6.25	6.46	1683200
2004-07-28	6.63	6.93	6.62	6.88	3521600
2004-07-29	7.38	7.91	7.31	7.88	7838400
2004-07-30	7.88	8.29	7.75	8.19	6870400
2004-08-02	8.19	8.48	8.04	8.47	4171200
2004-08-03	8.36	8.54	8.20	8.35	3965600
2004-08-04	8.31	8.48	8.21	8.40	2824000
2004-08-05	8.37	8.50	8.17	8.20	2738400
2004-08-06	8.20	8.20	7.82	7.88	3221600
2004-08-09	7.88	8.06	7.88	7.95	1645600
2004-08-10	7.98	8.26	7.98	8.23	1412000
2004-08-11	8.20	8.20	8.03	8.13	2888800
2004-08-12	8.20	8.20	7.91	7.99	967200
2004-08-13	8.01	8.09	7.92	7.98	1453600
2004-08-16	7.95	8.20	7.95	8.11	2179200
2004-08-17	8.13	8.23	8.04	8.10	1495200
2004-08-18	8.00	8.37	7.99	8.28	2100800
2004-08-19	8.31	8.50	8.22	8.38	3055200
2004-08-20	8.38	8.48	8.32	8.40	1998400
2004-08-23	8.43	8.68	8.09	8.24	2801600
2004-08-24	8.25	8.32	7.97	8.13	2756000
2004-08-25	8.13	8.22	8.05	8.16	1263200
2004-08-26	8.16	8.21	8.09	8.18	2140800
2004-08-27	8.19	8.41	8.19	8.35	1532800
2004-08-30	8.31	8.38	8.13	8.14	1506400
2004-08-31	8.14	8.34	8.14	8.34	1240000
2004-09-01	8.33	8.48	8.24	8.31	1708800
2004-09-02	8.31	8.53	8.27	8.52	1362400
2004-09-03	8.50	8.57	8.44	8.54	1031200
2004-09-07	8.53	8.94	8.53	8.90	3279200
2004-09-08	8.83	9.04	8.83	8.95	2668800
2004-09-09	9.16	9.32	9.05	9.26	3187200
2004-09-10	9.28	9.29	9.07	9.23	2198400
2004-09-13	9.31	9.38	9.19	9.20	1507200
2004-09-14	9.16	9.22	9.11	9.21	1585600
2004-09-15	9.20	9.38	9.18	9.30	2328000
2004-09-16	9.31	9.48	9.31	9.36	2955200
2004-09-17	9.39	9.47	9.36	9.46	2052800
2004-09-20	9.43	9.58	9.41	9.48	1853600
2004-09-21	9.48	9.49	9.30	9.48	2760800
2004-09-22	9.48	9.74	9.38	9.70	2845600
2004-09-23	9.69	9.69	9.48	9.54	2772800
2004-09-24	9.55	9.84	9.53	9.77	1916800
2004-09-27	9.74	9.74	9.55	9.56	1715200
2004-09-28	9.58	10.05	9.58	10.00	3041600
2004-09-29	9.97	10.00	9.82	9.90	2172000
2004-09-30	9.94	10.17	9.93	10.11	2477600
2004-10-01	10.19	10.21	9.98	10.12	3331200
2004-10-04	10.12	10.41	10.11	10.34	3358400
2004-10-05	10.34	10.50	10.23	10.42	2333600
2004-10-06	10.40	10.52	10.30	10.50	2015200
2004-10-07	10.49	10.55	10.30	10.33	1796000
2004-10-08	10.25	10.33	9.88	9.96	3496000
2004-10-11	10.13	10.13	9.67	9.75	2908000
2004-10-12	9.63	9.66	9.41	9.55	4809600
2004-10-13	9.39	9.39	8.85	8.94	8248000
2004-10-14	8.94	9.06	8.84	8.96	3400800
2004-10-15	9.03	9.15	8.92	9.06	2637600
2004-10-18	9.00	9.01	8.77	8.81	2224800
2004-10-19	8.91	9.00	8.35	8.38	4412800
2004-10-20	8.38	8.97	8.37	8.84	4630400
2004-10-21	8.84	9.12	8.58	9.07	4152000
2004-10-22	9.07	9.23	8.81	8.84	1724800
2004-10-25	9.25	9.35	9.15	9.18	5320000
2004-10-26	9.18	9.43	9.18	9.38	3100800
2004-10-27	9.39	9.50	9.02	9.26	3561600
2004-10-28	9.06	9.26	8.73	9.03	4047200
2004-10-29	9.03	9.26	9.03	9.11	1984000
2004-11-01	9.14	9.41	9.09	9.31	2310400
2004-11-02	9.48	9.48	9.22	9.24	2449600
2004-11-03	9.44	9.73	9.40	9.64	3381600
2004-11-04	9.63	9.85	9.60	9.85	1604800
2004-11-05	9.75	9.98	9.74	9.94	3490400
2004-11-08	9.94	10.10	9.85	10.02	2098400
2004-11-09	9.98	10.28	9.98	10.17	2124000
2004-11-10	10.37	10.66	10.34	10.38	3289600
2004-11-11	10.38	10.66	10.29	10.59	2626400
2004-11-12	10.59	11.08	10.59	10.96	3390400
2004-11-15	10.89	10.95	10.71	10.78	1622400
2004-11-16	10.70	10.84	10.68	10.69	2836800
2004-11-17	10.78	11.13	10.78	10.95	2848000
2004-11-18	10.88	11.00	10.71	10.76	2248800
2004-11-19	10.76	10.87	10.72	10.79	1160800
2004-11-22	10.79	11.20	10.76	11.18	2263200
2004-11-23	11.24	11.34	11.05	11.11	4786400
2004-11-24	11.14	11.47	11.13	11.45	1775200
2004-11-26	11.58	12.16	11.58	12.14	1473600
2004-11-29	12.19	12.22	11.75	12.09	3632800
2004-11-30	12.07	12.22	11.94	12.11	2774400
2004-12-01	12.14	12.24	11.88	11.94	2172800
2004-12-02	11.85	11.91	11.01	11.39	5877600
2004-12-03	11.32	11.87	11.31	11.81	2184800
2004-12-06	11.69	11.83	11.57	11.69	1959200
2004-12-07	11.69	11.69	11.29	11.40	3099200
2004-12-08	11.22	11.49	11.13	11.37	2532800
2004-12-09	11.34	11.47	11.19	11.43	2308000
2004-12-10	11.47	11.80	11.47	11.69	1549600
2004-12-13	11.76	12.03	11.69	11.96	2496000
2004-12-14	11.96	12.08	11.78	12.01	1620800
2004-12-15	12.04	12.65	12.02	12.48	2487200
2004-12-16	12.48	12.77	12.29	12.45	2496000
2004-12-17	12.38	12.52	12.32	12.35	1696000
2004-12-20	12.38	12.96	12.38	12.80	1853600
2004-12-21	12.88	13.25	12.81	13.12	2514400
2004-12-22	13.12	13.13	12.63	12.70	2644000
2004-12-23	12.76	13.00	12.74	12.93	1932800
2004-12-27	12.96	13.23	12.93	12.93	1741600
2004-12-28	12.93	13.46	12.91	13.39	1892000
2004-12-29	13.39	13.51	13.25	13.36	2260800
2004-12-30	13.13	13.17	12.84	12.94	5076000
2004-12-31	12.98	13.24	12.95	12.98	3245600
2005-01-03	12.88	13.05	12.50	12.63	2783600
2005-01-04	12.48	12.83	12.25	12.29	3855600
2005-01-05	12.29	12.49	11.70	11.97	3444000
2005-01-06	12.31	12.50	11.92	12.49	3598000
2005-01-07	12.69	13.03	12.56	12.78	4074400
2005-01-10	13.00	13.36	12.95	13.06	2778400
2005-01-11	13.06	13.10	12.46	12.71	4053600
2005-01-12	12.75	12.84	12.06	12.60	6017200
2005-01-13	12.70	13.25	12.61	12.88	3078000
2005-01-14	13.19	13.45	13.11	13.41	2113600
2005-01-18	13.39	13.81	13.25	13.33	3680800
2005-01-19	13.46	14.05	13.40	13.61	4576400
2005-01-20	13.98	14.03	13.41	13.97	3332800
2005-01-21	14.13	15.14	14.06	15.10	7830800
2005-01-24	15.10	15.67	15.07	15.50	6946000
2005-01-25	15.54	16.05	15.44	15.71	6226400
2005-01-26	15.85	15.99	15.00	15.50	5258400
2005-01-27	15.50	16.13	15.30	16.13	2512400
2005-01-28	16.21	16.38	15.60	15.83	2271200
2005-01-31	15.83	16.49	15.53	16.37	3312800
2005-02-01	16.48	16.61	16.33	16.45	2302000
2005-02-02	16.49	16.63	16.26	16.63	2479200
2005-02-03	16.54	16.70	16.17	16.48	3196400
2005-02-04	16.48	16.74	16.00	16.62	3206800
2005-02-07	16.56	17.42	16.56	16.85	3588000
2005-02-08	16.85	16.85	16.59	16.75	1798000
2005-02-09	16.81	16.94	16.10	16.16	2612400
2005-02-10	16.33	16.68	15.93	16.62	2555600
2005-02-11	16.54	17.08	16.31	17.03	1862800
2005-02-14	17.03	17.15	16.75	16.85	1770400
2005-02-15	17.13	17.13	16.75	17.00	1502800
2005-02-16	16.91	17.81	16.88	17.74	6524800
2005-02-17	17.38	17.68	16.27	16.38	6123600
2005-02-18	16.40	17.14	16.40	16.99	3500400
2005-02-22	18.31	18.31	17.02	17.30	5517600
2005-02-23	17.32	18.00	17.32	17.74	4383600
2005-02-24	17.74	18.75	17.50	18.72	4725600
2005-02-25	18.72	19.70	18.60	19.24	4532000
2005-02-28	19.38	20.20	19.21	20.09	4656400
2005-03-01	20.00	20.00	19.44	19.69	4568800
2005-03-02	19.49	20.24	19.06	20.07	3558000
2005-03-03	20.38	20.92	20.19	20.70	5128800
2005-03-04	20.99	21.86	20.80	21.55	5878800
2005-03-07	21.77	22.09	20.62	20.69	6936800
2005-03-08	20.56	20.66	19.47	19.63	6911200
2005-03-09	19.00	19.23	18.30	18.34	10901600
2005-03-10	18.27	18.48	17.40	17.65	7955200
2005-03-11	18.13	18.93	18.06	18.49	6479600
2005-03-14	18.56	18.81	17.65	18.31	5110000
2005-03-15	18.31	18.92	18.25	18.40	3434800
2005-03-16	18.34	18.38	17.81	17.94	2104000
2005-03-17	17.97	19.08	17.97	19.05	4350000
2005-03-18	19.09	19.24	18.83	19.02	3242800
2005-03-21	19.27	19.75	18.75	19.71	3291600
2005-03-22	20.13	20.79	19.93	20.21	8750800
2005-03-23	20.15	20.39	19.06	19.57	4137600
2005-03-24	19.57	19.99	19.26	19.31	2056000
2005-03-28	19.28	19.50	18.55	18.64	3412000
2005-03-29	18.62	19.00	17.75	18.00	5822800
2005-03-30	18.00	18.13	17.13	17.70	7670800
2005-03-31	17.85	18.48	17.85	18.22	3116800
2005-04-01	18.33	18.88	18.00	18.30	2674400
2005-04-04	18.30	18.70	17.85	18.54	2336000
2005-04-05	18.63	18.75	18.13	18.24	1649200
2005-04-06	18.15	18.53	17.88	17.98	2304800
2005-04-07	18.13	18.48	17.80	18.02	2482800
2005-04-08	17.75	17.88	17.14	17.33	2731200
2005-04-11	17.08	17.38	16.76	17.01	3201600
2005-04-12	17.01	17.50	16.54	17.32	3890800
2005-04-13	17.36	17.38	16.23	16.32	3826000
2005-04-14	16.30	16.31	15.00	15.21	6620400
2005-04-15	15.21	15.75	14.21	14.31	10138800
2005-04-18	14.34	15.37	14.34	15.36	5855200
2005-04-19	15.36	16.22	15.36	16.22	4478400
2005-04-20	16.22	16.40	15.50	15.62	4522400
2005-04-21	16.00	16.19	15.40	15.98	4123600
2005-04-22	16.02	16.18	15.63	15.99	2256800
2005-04-25	15.99	16.53	15.89	16.25	2649600
2005-04-26	16.59	16.60	16.01	16.06	3577200
2005-04-27	15.63	15.78	15.01	15.18	5092800
2005-04-28	14.50	14.95	14.20	14.35	13353600
2005-04-29	14.75	14.95	14.05	14.50	5448400
2005-05-02	14.50	14.63	14.22	14.63	3086000
2005-05-03	14.56	14.86	14.26	14.50	3362400
2005-05-04	14.72	15.20	14.44	15.13	2625200
2005-05-05	15.15	15.48	15.06	15.20	3792000
2005-05-06	15.50	15.73	15.16	15.63	3860000
2005-05-09	15.70	15.85	15.50	15.76	2396000
2005-05-10	15.51	15.65	14.66	14.80	4052000
2005-05-11	14.70	14.94	14.06	14.56	5317600
2005-05-12	14.50	14.53	13.40	13.42	5354800
2005-05-13	13.59	13.75	12.79	13.15	5011600
2005-05-16	13.15	13.42	12.91	13.26	3501200
2005-05-17	13.26	13.81	13.20	13.56	3368000
2005-05-18	13.75	14.68	13.72	14.30	5590000
2005-05-19	14.27	14.28	13.62	13.78	3565600
2005-05-20	13.76	13.88	13.63	13.75	2582000
2005-05-23	13.69	14.12	13.63	14.01	2289600
2005-05-24	13.89	14.11	13.80	14.03	1816000
2005-05-25	13.85	14.14	13.58	14.02	3872000
2005-05-26	14.15	14.63	14.09	14.58	2532000
2005-05-27	14.88	14.98	14.38	14.60	2954800
2005-05-31	14.38	14.70	14.26	14.66	1794000
2005-06-01	14.57	15.00	14.50	14.76	2289200
2005-06-02	14.73	15.13	14.50	14.71	2476800
2005-06-03	14.65	14.93	14.43	14.60	1935200
2005-06-06	14.66	14.71	14.10	14.35	3713200
2005-06-07	14.29	14.47	14.00	14.38	2960400
2005-06-08	14.39	14.66	14.36	14.57	2896800
2005-06-09	14.34	14.44	14.10	14.21	3321200
2005-06-10	14.21	14.44	13.90	14.30	3490400
2005-06-13	14.25	14.53	14.05	14.53	2000800
2005-06-14	14.53	14.59	14.39	14.53	1774400
2005-06-15	14.58	14.93	14.54	14.83	3571600
2005-06-16	14.94	15.86	14.93	15.81	6547200
2005-06-17	15.81	16.13	15.69	15.99	6270000
2005-06-20	15.75	15.82	15.37	15.50	4262400
2005-06-21	15.25	15.30	14.95	15.01	3337600
2005-06-22	15.13	15.19	14.65	14.68	2236400
2005-06-23	14.63	14.63	14.08	14.27	3784000
2005-06-24	14.27	14.46	14.00	14.14	3452800
2005-06-27	14.12	14.28	14.01	14.19	2308000
2005-06-28	14.34	14.85	14.34	14.81	3130000
2005-06-29	14.72	14.94	14.60	14.69	2037200
2005-06-30	14.67	14.87	14.25	14.44	2304000
2005-07-01	14.48	14.56	14.21	14.42	1806800
2005-07-05	14.50	14.60	14.33	14.50	1665600
2005-07-06	14.55	15.22	14.42	14.92	4868000
2005-07-07	14.92	14.92	14.57	14.90	2091600
2005-07-08	14.99	15.50	14.95	15.34	3073600
2005-07-11	15.40	15.92	15.36	15.89	3274400
2005-07-12	15.76	16.22	15.55	16.14	2592800
2005-07-13	16.18	16.27	15.85	16.08	2522000
2005-07-14	16.21	16.31	15.61	15.77	1713600
2005-07-15	15.72	15.75	15.50	15.72	1148800
2005-07-18	15.72	16.00	15.47	15.83	1385600
2005-07-19	15.90	16.90	15.90	16.73	2919200
2005-07-20	16.68	17.14	16.58	17.00	2280400
2005-07-21	17.23	17.25	16.61	16.84	2219600
2005-07-22	16.97	17.10	16.83	17.00	2378000
2005-07-25	17.04	17.11	16.68	16.80	1771600
2005-07-26	16.75	17.03	16.50	16.82	1820800
2005-07-27	16.82	16.89	16.02	16.25	3080800
2005-07-28	16.88	18.23	16.85	18.14	7088000
2005-07-29	18.14	18.43	17.84	18.18	2914000
2005-08-01	18.33	18.88	18.25	18.60	2579600
2005-08-02	18.74	19.47	18.74	19.40	3221200
2005-08-03	19.34	19.69	18.98	19.01	2845200
2005-08-04	19.00	19.00	18.56	18.83	1560400
2005-08-05	18.80	19.00	18.25	18.65	1210000
2005-08-08	18.75	19.19	18.47	18.51	1829200
2005-08-09	18.68	18.88	18.50	18.73	1300000
2005-08-10	18.82	19.34	18.63	19.10	1584000
2005-08-11	19.20	19.95	18.95	19.32	2549200
2005-08-12	19.25	19.50	18.85	19.39	983200
2005-08-15	19.39	19.56	19.15	19.44	1159600
2005-08-16	19.39	19.39	18.20	18.30	3234400
2005-08-17	18.30	18.81	18.10	18.52	1944400
2005-08-18	18.50	18.50	17.88	18.09	1738000
2005-08-19	18.21	18.43	18.05	18.31	866000
2005-08-22	18.47	18.90	18.47	18.78	1752800
2005-08-23	18.79	18.92	17.81	18.00	3148800
2005-08-24	17.76	17.80	17.08	17.16	4341600
2005-08-25	17.31	17.88	17.19	17.70	1882000
2005-08-26	17.58	17.80	17.15	17.40	1042800
2005-08-29	17.40	17.77	17.25	17.67	1305600
2005-08-30	17.62	17.69	17.31	17.41	1166400
2005-08-31	17.41	17.81	17.23	17.77	1534000
2005-09-01	17.88	18.46	17.88	18.32	1546400
2005-09-02	18.37	18.57	18.28	18.48	1459600
2005-09-06	18.53	18.75	18.14	18.30	1264800
2005-09-07	18.75	19.00	18.60	18.70	1201200
2005-09-08	18.64	18.79	18.45	18.72	551200
2005-09-09	18.83	19.13	18.60	19.08	758400
2005-09-12	18.95	19.36	18.85	18.99	1247600
2005-09-13	18.99	19.10	18.72	18.75	770400
2005-09-14	18.75	19.16	18.70	18.87	922400
2005-09-15	19.12	20.00	19.11	19.73	3271200
2005-09-16	19.98	20.81	19.86	20.75	4930000
2005-09-19	20.90	21.48	20.76	21.10	2372000
2005-09-20	21.07	21.07	20.07	20.09	3620400
2005-09-21	20.62	21.20	20.15	21.00	2708000
2005-09-22	21.00	21.01	20.51	20.83	2279200
2005-09-23	20.76	21.37	20.52	21.22	1364000
2005-09-26	21.27	21.65	20.95	21.40	1868000
2005-09-27	21.27	21.50	20.86	21.22	1214000
2005-09-28	21.29	22.02	21.20	21.57	1721200
2005-09-29	21.68	21.88	21.25	21.39	1379200
2005-09-30	21.39	22.17	21.39	21.78	1502800
2005-10-03	21.70	21.94	21.55	21.55	1270800
2005-10-04	21.70	21.73	20.43	20.61	1921200
2005-10-05	20.40	20.40	19.13	19.24	4677600
2005-10-06	19.44	19.65	18.25	18.82	2826000
2005-10-07	18.88	19.62	18.88	19.61	2531200
2005-10-10	19.60	19.81	18.91	19.14	1396000
2005-10-11	19.34	19.64	19.16	19.31	1988800
2005-10-12	19.34	19.34	18.29	18.50	2470000
2005-10-13	18.38	18.38	17.73	18.29	3039200
2005-10-14	18.44	19.50	18.44	19.33	3206800
2005-10-17	19.38	19.87	19.33	19.64	1711600
2005-10-18	19.65	19.75	18.94	19.08	1668400
2005-10-19	18.77	19.95	18.56	19.90	2303600
2005-10-20	20.15	20.39	18.86	19.14	2956000
2005-10-21	19.14	19.31	18.80	19.27	3462400
2005-10-24	19.42	20.10	19.42	19.99	2298000
2005-10-25	20.11	20.81	20.00	20.36	2720400
2005-10-26	20.36	20.75	20.08	20.34	2330000
2005-10-27	20.54	20.54	19.05	19.44	2893200
2005-10-28	19.50	19.93	19.16	19.89	1807600
2005-10-31	20.00	20.63	19.75	20.39	1589200
2005-11-01	20.32	20.46	20.11	20.23	1666000
2005-11-02	20.23	20.50	20.01	20.45	2596000
2005-11-03	20.54	21.14	20.54	20.99	4022800
2005-11-04	21.28	21.28	20.75	21.09	3983600
2005-11-07	21.23	21.73	20.63	21.68	3248400
2005-11-08	21.50	21.88	21.30	21.68	1307600
2005-11-09	21.66	22.34	21.46	21.99	3056000
2005-11-10	22.02	22.66	21.69	22.40	4541200
2005-11-11	22.40	23.12	22.31	23.02	2550000
2005-11-14	22.96	22.99	22.38	22.53	2873600
2005-11-15	22.44	22.65	21.91	22.05	2598000
2005-11-16	22.30	22.75	21.83	22.70	1713600
2005-11-17	23.00	23.05	22.40	22.68	2392400
2005-11-18	22.97	22.97	22.14	22.55	2757600
2005-11-21	22.74	23.33	22.41	23.26	2950800
2005-11-22	22.70	23.02	22.28	22.81	3174400
2005-11-23	22.81	23.50	22.81	23.09	2960800
2005-11-25	23.09	23.25	22.89	23.16	597200
2005-11-28	23.24	23.68	22.67	22.96	3235200
2005-11-29	23.29	23.90	23.23	23.77	2871600
2005-11-30	23.83	24.05	23.41	23.82	2999200
2005-12-01	24.13	24.52	24.03	24.31	2094800
2005-12-02	24.25	24.34	23.88	24.22	1308000
2005-12-05	24.63	24.63	24.02	24.38	1430800
2005-12-06	24.41	24.81	24.21	24.36	1686400
2005-12-07	24.34	24.48	23.33	23.59	2418400
2005-12-08	23.34	23.99	23.13	23.50	1938400
2005-12-09	23.67	23.68	23.20	23.42	1314800
2005-12-12	23.75	23.84	23.03	23.11	1359600
2005-12-13	23.11	23.58	23.06	23.24	1182000
2005-12-14	23.24	23.25	22.40	22.66	1512400
2005-12-15	22.78	22.85	22.25	22.46	1552800
2005-12-16	22.52	23.07	22.21	22.38	2042000
2005-12-19	22.50	23.14	21.85	21.90	1914400
2005-12-20	22.02	22.10	21.13	21.87	1968400
2005-12-21	22.14	23.31	21.95	23.29	2854000
2005-12-22	23.25	23.42	22.78	23.05	1553600
2005-12-23	23.27	23.36	22.81	23.00	1675600
2005-12-27	23.00	23.00	22.26	22.43	931600
2005-12-28	22.56	22.68	22.34	22.51	848000
2005-12-29	22.51	22.51	22.16	22.35	714800
2005-12-30	22.34	22.34	21.96	22.14	910800
2006-01-03	22.14	23.37	22.14	23.15	1684400
2006-01-04	23.00	23.60	22.85	23.31	1714400
2006-01-05	23.13	23.23	22.64	22.98	1086400
2006-01-06	23.28	23.75	23.03	23.57	988800
2006-01-09	23.53	24.30	23.53	24.13	1128800
2006-01-10	23.59	24.46	23.44	24.09	1678800
2006-01-11	24.15	24.60	23.79	23.81	1480000
2006-01-12	23.81	23.81	23.22	23.25	1453600
2006-01-13	23.36	24.39	23.36	23.98	1846800
2006-01-17	24.05	24.55	23.69	23.76	1403600
2006-01-18	23.76	23.76	23.03	23.23	1319200
2006-01-19	23.50	23.82	23.36	23.79	1240800
2006-01-20	23.95	24.04	22.81	22.91	1488800
2006-01-23	23.09	23.70	22.85	23.56	1636800
2006-01-24	23.86	25.40	23.79	25.30	4506400
2006-01-25	25.50	26.33	25.15	26.01	3860000
2006-01-26	26.01	26.55	25.59	26.38	2328400
2006-01-27	26.79	27.16	25.93	26.48	2292800
2006-01-30	26.48	26.65	26.18	26.37	1521600
2006-01-31	26.00	27.38	25.67	26.96	1760400
2006-02-01	27.04	27.59	26.64	27.06	1854800
2006-02-02	27.06	27.33	25.57	25.83	2866400
2006-02-03	25.90	26.55	25.74	25.95	1552000
2006-02-06	26.08	27.13	25.83	27.05	1206000
2006-02-07	26.50	26.63	24.88	25.10	2842000
2006-02-08	25.10	25.44	24.20	25.11	1749200
2006-02-09	25.12	25.73	24.15	24.55	2037200
2006-02-10	24.55	24.90	23.31	24.25	3165200
2006-02-13	24.03	24.03	23.14	23.45	1853600
2006-02-14	23.43	23.54	22.50	23.05	5063600
2006-02-15	23.25	23.52	22.77	23.43	2272400
2006-02-16	23.09	23.10	21.04	21.75	9134400
2006-02-17	21.92	22.69	21.81	22.49	2770800
2006-02-21	22.59	23.16	22.50	23.02	2706800
2006-02-22	23.00	23.11	22.40	22.96	1886800
2006-02-23	23.07	23.10	22.21	22.27	3526000
2006-02-24	22.28	22.94	22.00	22.70	1851200
2006-02-27	22.70	22.91	21.81	21.86	2009600
2006-02-28	21.84	21.97	20.85	21.51	3063600
2006-03-01	21.54	22.46	21.54	22.25	1901200
2006-03-02	22.05	22.55	21.88	22.48	1403600
2006-03-03	22.60	22.63	21.91	21.98	2490800
2006-03-06	22.04	22.40	21.53	21.61	3422400
2006-03-07	21.59	21.61	20.12	20.69	3693200
2006-03-08	20.55	21.23	20.12	21.03	3265200
2006-03-09	21.13	21.38	20.42	20.49	1921600
2006-03-10	20.56	21.44	20.56	21.35	2169200
2006-03-13	21.33	21.33	20.77	20.95	2150400
2006-03-14	21.00	21.55	20.72	21.50	1584000
2006-03-15	21.55	22.19	21.26	22.11	2102800
2006-03-16	22.13	22.32	21.88	22.24	2947600
2006-03-17	22.39	23.16	22.13	22.82	3140400
2006-03-20	22.88	23.12	22.48	22.57	1916400
2006-03-21	22.57	22.80	22.16	22.25	2152400
2006-03-22	22.25	22.62	22.20	22.42	1259200
2006-03-23	22.38	22.88	22.22	22.57	1291600
2006-03-24	22.45	23.60	22.45	23.54	2448000
2006-03-27	23.74	23.76	23.12	23.25	1962000
2006-03-28	23.28	23.30	22.43	22.49	2367200
2006-03-29	22.55	22.80	22.28	22.44	4529600
2006-03-30	22.64	22.99	22.02	22.30	5850000
2006-03-31	22.24	22.26	21.63	21.78	4061200
2006-04-03	22.00	22.19	21.50	21.55	4964400
2006-04-04	21.60	22.24	21.60	22.11	2371600
2006-04-05	22.25	22.92	22.25	22.76	5411600
2006-04-06	22.88	23.74	22.87	23.18	2803200
2006-04-07	23.31	23.38	22.50	22.64	1350000
2006-04-10	22.64	22.75	22.37	22.59	2613200
2006-04-11	22.75	22.98	21.94	22.03	1883200
2006-04-12	22.03	22.09	21.57	22.00	1827600
2006-04-13	22.00	22.01	21.52	21.93	1019200
2006-04-17	22.13	22.50	22.07	22.07	1678800
2006-04-18	22.13	23.21	22.13	23.18	4043200
2006-04-19	23.19	23.61	23.04	23.53	3505600
2006-04-20	23.23	23.43	22.42	22.49	3609200
2006-04-21	22.83	23.01	22.33	22.61	3484800
2006-04-24	22.61	22.61	22.03	22.19	2073200
2006-04-25	22.41	22.50	21.59	21.69	2047200
2006-04-26	21.76	22.09	21.21	21.33	3116800
2006-04-27	21.00	21.41	20.18	20.36	6001200
2006-04-28	20.50	21.57	20.38	21.40	4253600
2006-05-01	21.69	22.23	21.66	22.04	2874000
2006-05-02	22.18	22.36	21.88	22.22	1689200
2006-05-03	22.31	22.37	21.65	22.17	1789200
2006-05-04	22.29	22.96	22.07	22.89	3071200
2006-05-05	22.70	23.47	22.68	23.38	2968400
2006-05-08	23.38	24.22	23.36	24.08	3152400
2006-05-09	24.14	25.07	23.93	24.85	4388000
2006-05-10	24.85	25.09	24.50	24.81	2362000
2006-05-11	25.19	25.21	24.03	24.07	3295200
2006-05-12	23.88	23.89	23.03	23.44	2248400
2006-05-15	23.00	23.19	22.13	22.66	4019200
2006-05-16	21.75	21.75	20.23	20.50	11703600
2006-05-17	20.44	21.12	19.80	19.91	7498000
2006-05-18	19.97	20.25	19.13	19.20	4383200
2006-05-19	19.20	19.33	18.45	18.96	6042800
2006-05-22	18.96	18.96	17.64	18.28	7576800
2006-05-23	18.75	19.25	18.23	18.28	7698800
2006-05-24	17.93	18.71	17.44	18.07	4956000
2006-05-25	18.30	18.85	17.93	18.75	3286800
2006-05-26	18.76	19.09	18.47	18.98	2707600
2006-05-30	18.89	18.94	18.16	18.26	5284400
2006-05-31	18.34	18.62	18.00	18.41	4519200
2006-06-01	18.08	18.62	17.83	18.53	2990800
2006-06-02	18.80	19.03	18.31	18.69	2930000
2006-06-05	18.55	18.68	17.39	17.43	5245200
2006-06-06	17.44	17.78	17.11	17.60	4339200
2006-06-07	17.60	17.81	16.75	16.84	4301200
2006-06-08	16.84	17.12	16.14	17.03	5009600
2006-06-09	17.10	17.23	16.56	16.80	4074400
2006-06-12	16.81	17.10	16.02	16.07	4232000
2006-06-13	16.07	16.41	15.70	15.86	4854000
2006-06-14	16.06	16.61	15.88	16.15	5441200
2006-06-15	16.44	16.88	16.13	16.80	7542800
2006-06-16	16.80	16.88	16.27	16.66	4520800
2006-06-19	16.71	16.83	16.04	16.21	2641200
2006-06-20	16.28	16.62	16.11	16.24	2878400
2006-06-21	16.24	17.40	16.24	17.33	3522000
2006-06-22	17.13	17.42	16.87	17.25	2989600
2006-06-23	17.19	17.87	17.15	17.65	2256800
2006-06-26	17.88	18.06	17.63	17.91	1631600
2006-06-27	18.06	18.22	17.83	17.95	4059200
2006-06-28	18.25	19.20	18.22	19.18	7142400
2006-06-29	19.21	20.44	18.76	20.30	6372400
2006-06-30	20.23	20.24	19.62	19.82	3926400
2006-07-03	19.82	20.05	19.50	19.85	1531200
2006-07-05	19.85	19.85	19.02	19.57	2066200
2006-07-06	19.57	19.85	19.23	19.38	1325800
2006-07-07	19.25	19.82	19.05	19.12	1442600
2006-07-10	19.19	19.38	18.73	18.90	1777800
2006-07-11	18.83	18.89	18.28	18.52	2089600
2006-07-12	18.98	19.86	18.80	19.18	3144000
2006-07-13	19.05	19.32	18.38	18.50	2729000
2006-07-14	18.53	18.63	17.89	18.34	1577600
2006-07-17	18.09	18.32	17.60	17.79	1333800
2006-07-18	18.00	18.37	17.63	17.93	1585400
2006-07-19	18.03	18.83	18.01	18.66	1887600
2006-07-20	19.00	19.13	18.17	18.17	2671600
2006-07-21	18.17	18.18	16.58	17.18	3690000
2006-07-24	17.49	17.63	16.96	17.17	2779400
2006-07-25	17.27	17.63	17.00	17.50	2347400
2006-07-26	17.53	17.75	17.14	17.43	2088600
2006-07-27	17.80	18.10	16.90	17.00	2465400
2006-07-28	17.25	17.74	16.98	17.66	1797600
2006-07-31	17.75	18.66	17.52	18.08	2773600
2006-08-01	18.01	18.13	17.52	18.04	1767200
2006-08-02	18.10	18.25	17.87	17.99	2175600
2006-08-03	17.90	18.42	17.75	18.34	1948000
2006-08-04	18.51	18.87	18.26	18.40	2459400
2006-08-07	18.27	18.56	18.19	18.35	1252800
2006-08-08	18.49	18.64	17.88	18.01	1594600
2006-08-09	18.22	18.25	17.67	18.01	1818800
2006-08-10	18.01	18.15	17.72	18.01	1427400
2006-08-11	17.75	17.89	17.10	17.40	1854200
2006-08-14	17.46	17.50	16.66	16.89	2247200
2006-08-15	17.02	17.57	16.75	17.52	2195200
2006-08-16	17.62	18.19	17.53	18.15	1770200
2006-08-17	18.14	18.55	17.90	18.05	1730800
2006-08-18	18.09	18.30	17.81	18.24	1213200
2006-08-21	18.40	18.50	18.10	18.28	1267600
2006-08-22	18.26	18.53	18.22	18.45	1660600
2006-08-23	18.50	18.55	18.00	18.06	1993200
2006-08-24	18.08	18.25	17.88	18.13	1274200
2006-08-25	18.06	18.76	18.06	18.76	1906800
2006-08-28	18.55	18.61	18.00	18.17	1946600
2006-08-29	18.28	18.49	17.78	18.43	1120800
2006-08-30	18.50	18.57	18.21	18.41	1725200
2006-08-31	18.47	18.58	18.16	18.24	1596400
2006-09-01	18.28	18.88	18.25	18.73	882000
2006-09-05	18.73	19.47	18.72	19.31	1747800
2006-09-06	19.02	19.17	18.72	18.86	1373000
2006-09-07	18.73	18.80	18.36	18.45	1181600
2006-09-08	18.35	18.57	18.07	18.17	833600
2006-09-11	17.93	17.93	17.06	17.43	2399600
2006-09-12	17.43	17.93	17.43	17.68	1490200
2006-09-13	17.78	18.30	17.76	18.12	1201600
2006-09-14	18.12	18.35	17.65	17.79	994200
2006-09-15	17.91	18.23	17.73	17.91	1990400
2006-09-18	18.75	19.58	18.58	19.07	16069800
2006-09-19	19.40	19.54	18.76	19.04	2531400
2006-09-20	19.13	19.29	18.94	19.05	1441000
2006-09-21	19.07	19.55	18.84	19.03	1581000
2006-09-22	19.08	19.20	18.75	18.84	1512600
2006-09-25	18.81	18.87	18.38	18.74	2089200
2006-09-26	18.85	19.10	18.68	18.98	1905600
2006-09-27	19.10	19.18	18.81	18.98	1303200
2006-09-28	19.09	19.28	18.98	19.13	2481200
2006-09-29	19.08	19.29	19.06	19.06	1904600
2006-10-02	19.06	19.45	19.00	19.39	1786800
2006-10-03	19.25	19.26	18.82	18.82	2680600
2006-10-04	18.82	19.26	18.42	19.23	2134400
2006-10-05	19.33	20.22	19.33	20.13	2999000
2006-10-06	19.88	20.09	19.54	19.97	1406800
2006-10-09	20.08	20.75	20.07	20.30	1499400
2006-10-10	20.30	21.00	20.19	20.95	1817400
2006-10-11	20.76	20.95	20.53	20.60	1350200
2006-10-12	20.75	21.33	20.71	21.29	1586400
2006-10-13	21.15	21.67	21.15	21.42	1604800
2006-10-16	21.62	22.06	21.57	21.80	2204000
2006-10-17	21.33	21.78	21.20	21.44	1902800
2006-10-18	21.55	21.75	20.90	21.21	1296200
2006-10-19	21.21	22.15	21.14	22.04	2041600
2006-10-20	22.14	22.14	21.57	21.83	1324200
2006-10-23	21.82	22.02	21.64	22.02	1168200
2006-10-24	21.92	22.59	21.85	22.19	2001200
2006-10-25	22.01	22.33	21.78	21.80	4516400
2006-10-26	21.00	21.87	20.80	21.50	3557000
2006-10-27	21.50	21.84	21.28	21.43	1417200
2006-10-30	21.30	21.54	20.98	21.36	1088200
2006-10-31	21.28	21.40	20.96	21.15	1296800
2006-11-01	21.21	21.34	20.57	20.59	2057800
2006-11-02	20.57	20.78	20.56	20.67	1446800
2006-11-03	20.73	21.00	20.57	20.79	1562800
2006-11-06	20.71	21.30	20.71	21.14	1180200
2006-11-07	20.97	21.45	20.80	20.90	1178000
2006-11-08	20.73	21.21	20.64	21.10	1189000
2006-11-09	21.19	21.82	21.00	21.31	1520400
2006-11-10	21.31	21.49	20.84	21.08	1254200
2006-11-13	20.84	21.21	20.63	21.18	1148400
2006-11-14	21.15	21.30	20.81	21.17	671200
2006-11-15	21.11	21.46	20.86	21.17	1251200
2006-11-16	21.39	21.39	20.67	20.81	1045400
2006-11-17	20.81	21.98	20.78	21.58	1756000
2006-11-20	22.30	22.70	22.13	22.43	2317000
2006-11-21	22.40	23.27	22.35	23.19	2194200
2006-11-22	23.25	23.33	22.74	23.11	865200
2006-11-24	23.00	23.58	22.95	23.45	682800
2006-11-27	23.32	23.54	22.96	23.05	1223800
2006-11-28	23.05	23.20	22.80	22.90	1030400
2006-11-29	23.11	24.05	22.97	23.97	2070400
2006-11-30	23.87	24.13	23.56	24.02	1812400
2006-12-01	23.95	24.11	23.25	23.89	1437600
2006-12-04	23.80	24.43	23.80	24.37	1504800
2006-12-05	24.39	24.45	23.91	24.28	1354200
2006-12-06	24.19	24.41	23.84	24.22	1095200
2006-12-07	24.03	24.74	24.02	24.32	1234000
2006-12-08	24.05	24.39	23.80	24.00	1115400
2006-12-11	24.00	24.25	23.85	24.00	1161200
2006-12-12	23.75	23.75	22.80	23.08	3604600
2006-12-13	22.64	23.53	22.64	23.47	1549000
2006-12-14	23.45	23.68	23.01	23.15	1265000
2006-12-15	23.15	23.60	23.07	23.28	1418800
2006-12-18	23.17	23.41	22.61	22.73	909800
2006-12-19	22.62	23.10	22.52	23.06	2171000
2006-12-20	23.01	23.38	23.01	23.23	2016600
2006-12-21	23.35	24.20	23.17	23.40	1981600
2006-12-22	23.30	23.42	23.12	23.21	981200
2006-12-26	23.01	23.43	23.01	23.28	823600
2006-12-27	23.40	24.30	23.40	24.28	1606200
2006-12-28	24.47	24.69	24.23	24.33	942000
2006-12-29	24.30	24.48	24.18	24.22	697000
2007-01-03	24.35	24.38	23.51	23.92	1794000
2007-01-04	23.70	24.00	23.50	23.75	1641400
2007-01-05	23.58	23.72	23.00	23.21	2335800
2007-01-08	23.18	24.30	23.00	24.09	1752800
2007-01-09	24.05	24.11	23.55	23.93	1332400
2007-01-10	23.84	24.44	23.58	24.27	1087000
2007-01-11	24.25	24.85	24.22	24.56	971200
2007-01-12	24.50	25.33	24.50	25.15	1408800
2007-01-16	25.26	25.33	24.70	24.84	997200
2007-01-17	24.65	25.25	24.62	24.92	931800
2007-01-18	24.89	25.31	24.49	24.65	1082200
2007-01-19	24.65	25.15	24.61	25.04	1129400
2007-01-22	25.04	25.52	25.02	25.11	1028200
2007-01-23	25.12	26.06	25.02	26.00	1906000
2007-01-24	25.98	26.45	25.88	26.39	1100400
2007-01-25	26.51	26.70	25.85	26.05	952200
2007-01-26	26.04	26.35	25.75	26.26	751600
2007-01-29	26.25	26.63	26.01	26.42	1390600
2007-01-30	26.42	27.11	26.25	26.97	1715200
2007-01-31	26.92	27.50	26.73	27.33	1763800
2007-02-01	27.38	27.75	27.13	27.66	1392800
2007-02-02	27.66	27.80	27.29	27.70	1243800
2007-02-05	27.60	27.72	27.06	27.21	769400
2007-02-06	27.34	27.75	27.06	27.75	1010800
2007-02-07	27.83	28.02	27.55	27.72	1248000
2007-02-08	27.63	27.63	26.87	27.44	798000
2007-02-09	27.44	27.44	26.35	26.43	1228400
2007-02-12	26.44	26.73	26.26	26.43	969206
2007-02-13	26.67	27.90	26.63	27.48	1446898
2007-02-14	27.51	27.74	27.33	27.48	1125606
2007-02-15	27.35	28.04	27.35	27.66	1614600
2007-02-16	27.66	28.00	27.42	27.91	830400
2007-02-20	27.74	28.29	27.49	28.14	975000
2007-02-21	27.73	28.54	27.70	28.48	1364200
2007-02-22	28.98	29.57	28.60	29.29	2125400
2007-02-23	29.29	29.98	29.14	29.48	1638000
2007-02-26	29.68	30.45	29.68	30.29	1852908
2007-02-27	29.38	29.44	27.65	28.01	3336800
2007-02-28	27.95	28.47	27.62	28.16	2970200
2007-03-01	27.58	28.88	26.98	28.37	1977434
2007-03-02	28.25	28.49	26.80	26.87	2298400
2007-03-05	26.50	27.33	25.91	26.72	3097800
2007-03-06	27.10	27.98	27.00	27.84	1688400
2007-03-07	27.84	28.57	27.70	28.03	1615200
2007-03-08	28.24	28.97	28.24	28.52	1516600
2007-03-09	28.75	29.08	28.34	28.77	1239600
2007-03-12	28.72	29.73	28.35	29.19	2284600
2007-03-13	29.06	29.36	28.10	28.19	1794600
2007-03-14	28.18	29.23	27.98	29.14	1812400
2007-03-15	29.20	29.69	29.14	29.45	1507400
2007-03-16	29.45	29.50	28.82	28.99	1063600
2007-03-19	29.25	29.66	29.16	29.66	987800
2007-03-20	29.86	30.59	29.56	30.37	1937000
2007-03-21	30.37	31.52	30.36	31.48	2116662
2007-03-22	31.55	31.93	31.38	31.70	1851600
2007-03-23	31.70	31.88	31.39	31.47	1446800
2007-03-26	31.47	32.25	31.05	32.20	1626200
2007-03-27	32.20	32.35	31.64	31.71	1202400
2007-03-28	31.63	31.63	31.04	31.08	1465200
2007-03-29	31.50	32.06	31.44	31.97	1622800
2007-03-30	32.00	32.42	31.65	32.01	1608600
2007-04-02	32.13	32.84	32.10	32.67	2084600
2007-04-03	32.91	33.30	32.70	32.88	1366000
2007-04-04	32.86	33.69	32.85	33.53	1181970
2007-04-05	33.65	34.14	33.60	33.78	1657600
2007-04-09	34.00	34.18	33.76	33.81	1318200
2007-04-10	33.95	34.00	33.58	33.70	1264000
2007-04-11	33.71	33.98	33.07	33.33	1094906
2007-04-12	33.40	34.12	33.35	34.06	1199626
2007-04-13	34.01	34.68	33.77	34.63	1461500
2007-04-16	34.78	35.00	34.50	34.81	1034200
2007-04-17	34.75	34.81	34.19	34.33	1482000
2007-04-18	34.25	34.25	33.68	33.78	1421082
2007-04-19	33.45	33.84	32.92	33.62	1510628
2007-04-20	33.93	34.48	33.93	34.38	1062724
2007-04-23	34.44	35.18	34.38	34.80	1271120
2007-04-24	34.51	34.63	33.95	34.14	1549000
2007-04-25	34.38	35.08	34.18	34.96	1365400
2007-04-26	34.95	35.33	34.40	34.71	2212262
2007-04-27	34.71	35.07	34.55	34.88	1417600
2007-04-30	34.99	35.38	34.54	34.65	1569300
2007-05-01	34.65	34.90	33.71	34.25	1780820
2007-05-02	34.25	35.37	34.21	35.04	3572944
2007-05-03	35.10	35.96	34.88	35.88	4819800
2007-05-04	36.05	36.38	35.83	36.14	1116350
2007-05-07	36.34	36.99	36.29	36.95	1840896
2007-05-08	37.06	37.06	36.41	36.83	1560400
2007-05-09	36.90	37.38	36.58	37.33	1853194
2007-05-10	37.02	37.10	36.00	36.09	1621780
2007-05-11	36.41	36.98	36.33	36.80	942976
2007-05-14	37.38	38.11	37.17	37.27	4774790
2007-05-15	37.65	38.05	37.25	37.31	3799264
2007-05-16	37.45	37.50	36.38	37.01	1383600
2007-05-17	36.98	36.98	36.11	36.70	1509312
2007-05-18	36.70	36.96	36.33	36.91	1138800
2007-05-21	36.98	37.46	36.80	37.12	1095016
2007-05-22	36.93	37.45	36.90	37.08	1126600
2007-05-23	37.21	37.75	36.72	36.81	1331500
2007-05-24	36.83	37.12	35.00	35.40	2177718
2007-05-25	35.65	39.15	35.55	39.07	6529264
2007-05-29	38.22	39.31	38.02	39.01	3012918
2007-05-30	38.55	40.83	38.40	40.77	4299000
2007-05-31	42.05	44.32	41.86	44.15	8826270
2007-06-01	45.20	46.03	44.16	44.73	9769600
2007-06-04	44.23	44.35	43.61	43.98	3385232
2007-06-05	43.85	44.00	42.75	43.20	3646360
2007-06-06	42.85	42.95	41.53	42.17	3717792
2007-06-07	42.17	42.79	41.15	41.30	3169028
2007-06-08	40.70	42.46	40.50	42.32	5197850
2007-06-11	41.46	41.47	39.82	39.94	4290636
2007-06-12	39.88	40.28	38.88	39.01	5273320
2007-06-13	39.30	39.58	38.17	38.71	5068312
2007-06-14	38.75	39.50	38.03	38.23	4029672
2007-06-15	39.60	40.75	39.13	40.37	6783600
2007-06-18	40.51	40.53	38.75	38.95	4702600
2007-06-19	39.01	39.56	38.58	38.89	3472000
2007-06-20	38.96	39.95	38.20	38.32	4680000
2007-06-21	38.33	39.17	37.60	39.08	3512200
2007-06-22	38.96	39.73	38.44	39.73	8502348
2007-06-25	39.50	39.94	38.94	39.03	5651200
2007-06-26	39.19	39.25	37.91	37.98	3075496
2007-06-27	37.48	38.36	36.08	38.27	4222800
2007-06-28	38.01	38.96	38.00	38.28	2599000
2007-06-29	38.50	39.45	38.48	38.84	3711400
2007-07-02	38.95	40.54	38.95	40.36	3637600
2007-07-03	40.47	40.50	39.92	40.18	1472200
2007-07-05	40.18	41.80	40.16	41.75	4049000
2007-07-06	42.31	42.54	41.25	42.06	3662200
2007-07-09	42.19	42.59	41.25	42.10	2169400
2007-07-10	41.94	42.52	41.35	41.98	2332400
2007-07-11	42.19	42.98	41.65	42.80	2454600
2007-07-12	43.15	43.38	42.43	42.87	3117200
2007-07-13	42.60	43.77	42.40	43.35	2220200
2007-07-16	43.08	43.30	42.08	42.52	1965608
2007-07-17	42.50	43.21	42.27	42.56	1306800
2007-07-18	42.38	43.09	42.12	42.96	2056314
2007-07-19	42.85	43.35	42.33	42.63	1653200
2007-07-20	42.49	42.95	41.78	41.85	2061400
2007-07-23	42.63	42.63	41.25	41.73	1274600
2007-07-24	41.45	41.94	40.10	40.49	1770500
2007-07-25	40.55	40.65	38.62	39.50	2216826
2007-07-26	39.33	39.33	37.06	37.85	2389264
2007-07-27	35.59	37.83	33.97	34.70	5186772
2007-07-30	34.92	35.81	34.25	35.59	3363036
2007-07-31	35.70	36.13	34.38	34.64	2476450
2007-08-01	34.02	34.35	32.25	33.62	4024800
2007-08-02	34.75	35.56	34.04	34.68	3765600
2007-08-03	34.75	35.54	33.69	34.03	3960052
2007-08-06	34.48	34.56	32.13	34.00	2963472
2007-08-07	33.91	34.06	31.55	32.50	3368060
2007-08-08	32.77	34.49	32.68	34.12	4011000
2007-08-09	32.92	33.24	31.33	31.56	4152120
2007-08-10	31.25	33.89	30.80	33.65	3952170
2007-08-13	34.73	35.07	33.67	34.13	2270600
2007-08-14	34.40	34.74	32.88	33.26	1520164
2007-08-15	32.77	33.44	31.36	31.53	2274960
2007-08-16	31.03	31.14	28.20	30.32	4595364
2007-08-17	31.26	31.50	30.01	31.25	3220600
2007-08-20	31.45	32.37	31.22	32.06	1941000
2007-08-21	32.12	33.47	31.90	33.26	2178978
2007-08-22	33.88	35.73	33.76	35.58	2426400
2007-08-23	35.71	36.10	34.78	35.21	1744600
2007-08-24	35.46	36.77	35.03	36.57	7183998
2007-08-27	36.30	36.80	35.56	36.35	1877802
2007-08-28	35.90	35.93	34.95	34.95	2499400
2007-08-29	35.30	36.69	35.17	36.69	2168200
2007-08-30	36.25	36.82	35.50	36.25	1562800
2007-08-31	37.16	38.44	36.89	38.14	1904600
2007-09-04	37.64	39.88	37.57	39.30	2163400
2007-09-05	39.05	39.07	37.79	37.99	2199800
2007-09-06	38.47	38.88	38.11	38.31	1792400
2007-09-07	37.75	38.25	36.76	37.25	1804000
2007-09-10	37.45	37.80	35.65	35.99	2272600
2007-09-11	36.21	36.79	35.94	36.01	2105600
2007-09-12	35.77	37.85	35.55	37.10	2130600
2007-09-13	37.40	39.48	37.20	38.50	2719400
2007-09-14	38.13	39.45	38.00	39.31	1712800
2007-09-17	39.28	40.00	39.17	39.37	3044400
2007-09-18	39.79	41.59	39.25	41.43	2695800
2007-09-19	41.75	42.83	41.61	42.15	4650106
2007-09-20	42.15	42.98	42.05	42.10	2150400
2007-09-21	42.32	43.40	41.98	43.14	1966800
2007-09-24	43.26	43.88	41.79	42.28	2369200
2007-09-25	41.98	42.46	41.52	42.39	1834800
2007-09-26	42.60	43.49	42.60	43.28	2879200
2007-09-27	43.47	44.87	43.38	44.57	2732800
2007-09-28	44.38	45.00	43.49	43.99	1842000
2007-10-01	44.41	46.21	44.20	45.89	3054600
2007-10-02	45.83	46.25	44.80	45.11	2065800
2007-10-03	44.91	45.24	44.00	44.21	2126400
2007-10-04	44.46	44.50	43.74	44.02	1873800
2007-10-05	44.75	46.77	44.75	46.21	2088000
2007-10-08	45.88	46.75	45.73	46.43	1296200
2007-10-09	46.87	48.50	46.65	48.38	2190600
2007-10-10	48.38	50.06	48.14	50.06	4004400
2007-10-11	50.21	52.26	48.80	49.43	4038600
2007-10-12	49.23	53.15	48.88	51.81	3961200
2007-10-15	52.02	52.40	49.90	50.36	2292400
2007-10-16	49.95	49.95	48.79	49.33	2038800
2007-10-17	49.88	50.16	48.28	48.68	2154000
2007-10-18	48.35	50.15	48.05	49.47	1563800
2007-10-19	49.47	51.11	48.41	48.71	3537800
2007-10-22	48.02	49.14	46.84	47.77	4423000
2007-10-23	49.26	49.30	48.01	48.60	1439200
2007-10-24	48.39	49.01	47.19	48.95	1356000
2007-10-25	48.64	49.25	47.53	47.92	2397200
2007-10-26	48.67	50.09	48.42	49.41	1725400
2007-10-29	49.51	51.50	49.32	50.58	2531600
2007-10-30	49.10	50.30	47.67	47.67	2329400
2007-10-31	48.22	48.93	47.42	47.83	2163000
2007-11-01	47.41	47.41	44.61	44.66	3225832
2007-11-02	43.14	44.85	41.55	44.29	5766200
2007-11-05	44.41	44.41	41.22	42.36	3380752
2007-11-06	42.17	44.62	42.17	44.49	1980900
2007-11-07	43.00	44.68	41.79	42.20	2297450
2007-11-08	43.63	44.79	40.88	42.08	4323540
2007-11-09	41.51	41.51	40.02	40.35	2707650
2007-11-12	40.45	41.08	37.92	38.35	4279916
2007-11-13	38.69	39.71	38.50	39.20	3677600
2007-11-14	39.61	40.94	39.38	40.01	4443400
2007-11-15	40.03	40.27	37.99	39.12	3202626
2007-11-16	39.04	40.07	38.59	39.95	3793602
2007-11-19	39.60	39.73	36.75	37.33	4292800
2007-11-20	37.26	39.13	37.26	38.35	3970400
2007-11-21	38.00	38.23	36.97	37.98	2833000
2007-11-23	38.35	40.40	38.25	40.25	2289200
2007-11-26	40.42	41.37	40.00	40.22	4292600
2007-11-27	40.33	41.95	40.33	41.85	3876374
2007-11-28	42.21	44.12	42.00	43.69	2485500
2007-11-29	43.59	45.13	43.12	44.24	2024766
2007-11-30	44.90	45.35	44.68	45.10	2684938
2007-12-03	45.75	45.75	44.29	44.75	1571402
2007-12-04	44.85	45.87	44.23	45.09	1925800
2007-12-05	45.57	47.32	45.45	46.02	3244292
2007-12-06	45.86	48.41	45.43	47.93	3001400
2007-12-07	48.69	49.17	47.54	49.01	2798118
2007-12-10	49.24	49.76	48.74	49.23	2125058
2007-12-11	49.29	49.50	48.03	48.10	2819006
2007-12-12	48.79	50.31	48.52	49.74	3051392
2007-12-13	49.62	49.91	47.55	49.01	3214200
2007-12-14	47.83	48.67	46.78	47.92	3468500
2007-12-17	47.60	48.57	46.83	46.96	2357750
2007-12-18	47.30	48.07	46.16	47.45	1850180
2007-12-19	47.26	48.49	47.26	47.95	2175420
2007-12-20	48.22	49.48	47.68	49.48	1507200
2007-12-21	50.30	51.18	49.91	50.71	1424400
2007-12-24	51.09	52.14	50.71	51.27	457900
2007-12-26	51.09	52.31	50.72	52.06	832986
2007-12-27	51.90	51.90	50.17	50.30	1104400
2007-12-28	50.25	52.54	50.25	52.38	1804400
2007-12-31	52.61	52.61	50.14	50.40	1475278
2008-01-02	50.91	51.00	47.63	48.29	2728618
2008-01-03	48.83	51.52	48.15	50.31	2404898
2008-01-04	49.61	49.61	47.33	47.93	2114242
2008-01-07	48.22	48.22	44.03	44.94	5843040
2008-01-08	45.10	47.00	44.33	44.52	2738508
2008-01-09	44.44	45.39	42.58	44.55	2650802
2008-01-10	44.26	46.24	43.36	45.55	2318294
2008-01-11	44.70	46.03	44.59	44.67	1929204
2008-01-14	45.53	47.79	45.17	47.39	2255930
2008-01-15	46.85	46.92	44.88	45.70	2311186
2008-01-16	45.43	45.58	42.60	43.24	5188612
2008-01-17	43.51	45.25	42.31	42.65	5540390
2008-01-18	43.23	46.27	43.23	45.92	5790788
2008-01-22	43.00	46.26	41.43	45.68	5885674
2008-01-23	44.45	45.07	38.63	44.95	7504708
2008-01-24	45.24	47.76	45.06	47.48	3594866
2008-01-25	48.56	49.81	47.18	47.90	3152846
2008-01-28	47.79	49.62	46.68	49.53	1685946
2008-01-29	49.17	50.25	48.62	49.04	1681824
2008-01-30	48.71	50.00	47.33	48.71	4762944
2008-01-31	47.98	51.69	47.20	50.95	3380650
2008-02-01	51.11	53.21	50.96	52.65	2597068
2008-02-04	52.65	53.21	51.51	51.86	2470382
2008-02-05	51.00	51.00	48.73	49.19	2224578
2008-02-06	49.55	51.78	49.28	49.67	2523394
2008-02-07	49.28	50.78	47.79	50.65	2602234
2008-02-08	50.82	54.22	50.42	54.03	5194936
2008-02-11	54.18	58.93	53.66	58.15	8200780
2008-02-12	58.54	60.00	56.79	57.57	4817648
2008-02-13	57.39	59.50	57.39	58.35	2941066
2008-02-14	58.93	58.93	57.15	57.98	2644494
2008-02-15	57.75	59.11	56.43	58.78	2316474
2008-02-19	60.13	63.14	60.07	61.13	6250770
2008-02-20	60.00	62.44	59.84	61.04	4169760
2008-02-21	62.29	63.67	59.69	59.88	5014364
2008-02-22	58.42	61.14	56.21	60.95	7267360
2008-02-25	61.00	63.70	60.05	63.06	3646462
2008-02-26	63.40	63.50	61.11	62.48	3276510
2008-02-27	63.05	63.34	61.67	62.04	2559038
2008-02-28	61.84	63.89	61.51	63.47	2616224
2008-02-29	63.28	63.28	58.95	59.73	3552690
2008-03-03	59.86	62.68	59.86	60.96	3448050
2008-03-04	60.45	61.46	57.53	59.59	4188900
2008-03-05	60.00	61.84	59.45	61.50	2571272
2008-03-06	60.36	61.83	58.78	58.89	1817028
2008-03-07	58.24	58.81	55.79	56.21	3100022
2008-03-10	56.18	56.18	52.24	52.59	4099546
2008-03-11	54.34	57.05	54.04	56.91	3741756
2008-03-12	57.76	59.50	57.13	58.93	3049790
2008-03-13	57.25	60.50	56.75	60.08	3519476
2008-03-14	60.70	61.25	57.78	59.41	3016288
2008-03-17	58.02	58.24	53.62	55.60	2971604
2008-03-18	56.65	59.59	55.77	59.05	3433890
2008-03-19	59.39	60.24	53.68	53.85	4260572
2008-03-20	53.00	57.35	52.83	56.98	5166076
2008-03-24	56.96	60.09	56.96	58.47	2297560
2008-03-25	59.35	60.50	58.67	58.94	2637964
2008-03-26	58.80	62.11	58.72	61.83	3358390
2008-03-27	61.96	62.43	59.91	60.48	2741100
2008-03-28	60.68	62.19	60.23	61.07	2415604
2008-03-31	61.13	62.19	58.69	59.91	2740280
2008-04-01	60.27	64.48	57.32	63.73	5114934
2008-04-02	63.88	66.75	62.71	66.50	3791726
2008-04-03	65.44	67.00	63.81	66.37	3488082
2008-04-04	66.52	69.19	66.13	68.67	3059398
2008-04-07	70.48	71.38	69.19	70.71	3540370
2008-04-08	70.07	72.69	69.46	72.27	2533470
2008-04-09	73.00	73.00	70.27	71.32	2703196
2008-04-10	70.76	71.44	67.90	70.62	3487478
2008-04-11	69.74	71.41	68.69	70.91	2558076
2008-04-14	71.04	74.58	70.03	73.96	3940704
2008-04-15	75.47	75.47	71.65	73.74	3340510
2008-04-16	74.56	76.14	74.30	75.13	3829834
2008-04-17	74.72	79.58	73.81	79.03	5034290
2008-04-18	79.45	82.37	78.01	81.66	3109878
2008-04-21	81.57	82.22	79.76	80.45	3271076
2008-04-22	80.30	81.90	79.91	80.67	2728056
2008-04-23	81.04	81.85	79.53	80.23	2246542
2008-04-24	80.24	80.24	76.40	78.92	2921972
2008-04-25	78.97	82.21	78.81	81.66	2091910
2008-04-28	81.99	84.42	80.60	83.33	2467430
2008-04-29	82.53	82.88	78.81	79.93	3794812
2008-04-30	80.50	81.85	78.03	80.20	3468428
2008-05-01	80.10	80.48	73.86	77.41	4156310
2008-05-02	77.17	83.00	76.93	78.80	4285424
2008-05-05	80.00	84.31	79.00	83.61	3794382
2008-05-06	81.51	89.48	81.25	87.98	7863074
2008-05-07	88.11	90.99	86.76	87.31	4699362
2008-05-08	88.46	91.35	87.70	91.01	3960876
2008-05-09	90.74	91.49	88.17	89.91	3529004
2008-05-12	90.20	90.91	87.78	90.28	2431922
2008-05-13	90.42	93.40	88.58	93.40	3823528
2008-05-14	93.93	95.45	91.71	91.95	2994206
2008-05-15	93.20	96.20	92.50	95.50	3806444
2008-05-16	98.29	99.72	95.06	97.54	2410589
2008-05-19	97.70	100.83	93.00	93.85	3252025
2008-05-20	93.56	97.48	93.00	97.42	2275733
2008-05-21	97.79	97.93	92.78	92.99	3122724
2008-05-22	93.75	96.12	91.36	94.04	2741456
2008-05-23	93.88	94.90	90.77	93.75	2204172
2008-05-27	93.85	97.04	92.04	97.04	3545170
2008-05-28	97.51	107.15	97.20	107.00	5351520
2008-05-29	106.63	107.00	99.65	101.09	3970612
2008-05-30	103.41	107.88	102.52	106.70	5731905
2008-06-02	106.54	110.83	105.77	107.52	2433980
2008-06-03	108.03	109.75	102.62	105.90	3219582
2008-06-04	105.32	105.40	101.32	102.00	3022366
2008-06-05	104.49	109.08	100.78	108.80	3457564
2008-06-06	107.80	109.08	104.29	104.35	2058207
2008-06-09	106.18	107.95	103.08	106.60	2059250
2008-06-10	105.67	105.67	98.28	99.60	3360322
2008-06-11	101.07	101.99	95.34	95.61	3564805
2008-06-12	96.55	100.20	95.56	97.23	2977557
2008-06-13	97.74	102.18	97.74	101.58	1758216
2008-06-16	101.03	102.50	99.38	101.04	2242035
2008-06-17	102.25	106.03	102.08	104.18	2668200
2008-06-18	101.61	106.49	100.15	105.50	2750875
2008-06-19	105.78	107.60	104.37	105.86	2403124
2008-06-20	105.57	106.25	99.83	100.41	2908115
2008-06-23	101.35	111.97	100.65	111.27	4874664
2008-06-24	111.57	117.58	108.25	114.50	5683284
2008-06-25	115.11	115.63	109.24	113.27	3423383
2008-06-26	113.14	114.72	106.51	109.60	3097497
2008-06-27	109.60	112.99	108.50	111.32	2396998
2008-06-30	116.41	121.95	116.00	119.19	4064884
2008-07-01	117.02	118.00	110.50	115.60	3892617
2008-07-02	115.87	118.10	95.16	95.67	8166686
2008-07-03	96.42	101.04	91.28	93.57	5000988
2008-07-07	94.81	100.69	92.91	98.35	4471530
2008-07-08	98.48	98.48	85.30	91.94	7585806
2008-07-09	102.35	110.70	102.00	105.78	9375266
2008-07-10	108.14	109.69	99.50	107.87	5614217
2008-07-11	105.88	112.45	104.80	109.41	3587878
2008-07-14	113.13	114.07	109.41	113.44	2638988
2008-07-15	110.93	114.40	103.32	111.46	4892492
2008-07-16	106.89	106.89	97.36	104.02	15785622
2008-07-17	101.75	106.10	93.21	97.25	7761455
2008-07-18	100.42	103.82	97.28	98.23	6272800
2008-07-21	98.59	105.41	96.80	104.79	4523588
2008-07-22	103.95	104.95	98.18	100.74	3443720
2008-07-23	100.23	103.00	94.10	95.06	4451057
2008-07-24	94.50	98.66	88.26	93.00	4923450
2008-07-25	95.13	99.94	91.77	98.01	3542281
2008-07-28	99.40	104.69	97.36	101.13	3502065
2008-07-29	106.00	107.45	100.50	105.80	4266004
2008-07-30	108.07	116.14	106.51	116.00	5766751
2008-07-31	115.00	115.00	104.80	108.41	5532617
2008-08-01	110.00	112.10	105.00	105.96	4348194
2008-08-04	105.00	106.00	98.02	100.79	4471529
2008-08-05	100.30	101.75	88.24	94.05	11591839
2008-08-06	94.00	99.98	93.59	95.12	4355283
2008-08-07	97.69	97.69	90.26	90.74	3379443
2008-08-08	88.80	91.48	85.33	90.26	3620399
2008-08-11	90.27	92.53	84.33	85.90	3726154
2008-08-12	85.60	88.67	84.96	86.77	3196921
2008-08-13	87.84	94.88	87.84	93.67	3690067
2008-08-14	93.33	98.40	90.12	96.99	5718635
2008-08-15	96.28	97.19	93.15	94.51	2918502
2008-08-18	95.35	98.19	93.93	95.04	3045600
2008-08-19	94.60	97.09	93.75	94.18	3067993
2008-08-20	95.34	99.48	94.75	99.18	3165689
2008-08-21	99.97	101.82	97.10	99.85	3411083
2008-08-22	98.49	100.42	97.19	99.37	2382257
2008-08-25	98.34	99.23	94.88	96.96	2376378
2008-08-26	96.94	98.01	95.44	97.37	2937911
2008-08-27	99.52	99.65	96.94	99.26	2270400
2008-08-28	99.74	101.57	98.39	101.57	2315548
2008-08-29	101.19	103.21	100.37	101.22	1757027
2008-09-02	98.31	99.01	92.03	92.49	4683431
2008-09-03	92.38	92.98	85.22	88.96	5048434
2008-09-04	88.96	89.18	79.99	80.97	5526724
2008-09-05	80.52	82.69	75.74	82.13	4901726
2008-09-08	84.56	86.34	75.22	76.85	4302225
2008-09-09	75.48	75.48	67.57	67.94	6285362
2008-09-10	68.60	74.18	68.10	71.96	5057394
2008-09-11	70.44	74.75	67.70	74.19	5149862
2008-09-12	74.34	81.85	73.50	81.59	5943646
2008-09-15	77.04	84.47	71.14	73.10	4988350
2008-09-16	70.00	75.49	68.50	75.33	5111886
2008-09-17	74.29	74.58	63.80	64.75	5843212
2008-09-18	65.85	70.75	63.32	69.22	3906726
2008-09-19	76.65	80.48	72.00	76.40	4830287
2008-09-22	76.14	80.52	76.05	76.52	3187124
2008-09-23	76.38	77.00	71.12	71.84	2766931
2008-09-24	73.18	73.85	68.00	68.31	2734956
2008-09-25	68.83	69.05	64.25	65.14	4271980
2008-09-26	62.37	62.90	58.26	59.89	3913723
2008-09-29	56.86	57.10	42.16	48.13	8653988
2008-09-30	49.07	53.22	46.66	52.94	5762724
2008-10-01	53.30	53.30	46.06	47.78	5040152
2008-10-02	46.20	46.75	37.20	37.77	7594868
2008-10-03	38.61	44.81	37.82	38.27	8436135
2008-10-06	36.40	37.67	32.03	36.43	9177944
2008-10-07	38.27	38.68	31.03	31.42	8949402
2008-10-08	30.00	35.21	26.86	33.26	13748811
2008-10-09	34.98	36.74	28.40	28.74	6800674
2008-10-10	26.17	32.60	25.38	30.00	9622491
2008-10-13	33.23	36.19	31.67	35.83	5620100
2008-10-14	37.55	37.70	32.09	32.67	5389502
2008-10-15	32.01	32.01	22.41	23.95	9929512
2008-10-16	25.00	27.54	22.39	27.28	8840341
2008-10-17	25.91	33.81	25.51	28.00	9690512
2008-10-20	30.41	36.99	29.85	36.47	9468432
2008-10-21	34.98	37.00	33.20	34.42	7454251
2008-10-22	31.59	32.73	28.25	30.29	6089238
2008-10-23	30.79	31.60	25.25	27.17	7962312
2008-10-24	23.10	26.15	22.50	24.56	9249877
2008-10-27	24.15	24.92	22.24	22.24	7105044
2008-10-28	24.32	28.78	21.56	28.70	7419369
2008-10-29	29.18	29.32	26.32	27.19	8678646
2008-10-30	28.68	29.73	25.52	26.70	7019128
2008-10-31	26.25	28.17	24.95	26.99	5715194
2008-11-03	26.98	31.47	26.82	30.14	6318307
2008-11-04	31.41	34.88	31.02	33.35	6402646
2008-11-05	32.80	35.51	30.03	30.46	5605130
2008-11-06	29.48	29.48	25.20	25.40	5777086
2008-11-07	25.45	26.25	23.42	25.48	6453569
2008-11-10	27.20	27.55	25.37	26.03	4443915
2008-11-11	25.00	25.23	21.25	21.58	7532899
2008-11-12	20.65	21.29	18.16	18.91	7378456
2008-11-13	19.22	22.09	17.61	21.96	8133236
2008-11-14	20.40	21.90	20.11	20.27	3754893
2008-11-17	19.82	20.74	18.72	19.65	4451070
2008-11-18	20.82	21.34	18.00	18.63	6126565
2008-11-19	18.30	19.83	16.45	16.51	4905452
2008-11-20	16.40	16.95	13.73	14.11	7256544
2008-11-21	15.44	18.19	15.18	17.90	7540485
2008-11-24	19.85	21.40	18.98	20.68	6025261
2008-11-25	21.20	21.74	19.74	21.34	4582437
2008-11-26	20.87	24.40	20.10	24.39	5979648
2008-11-28	24.01	24.48	22.87	23.75	2612317
2008-12-01	22.46	22.46	18.75	18.78	4230698
2008-12-02	19.71	21.00	19.09	20.61	5107901
2008-12-03	19.27	20.09	17.86	19.84	3540970
2008-12-04	19.20	20.56	17.86	18.31	3521121
2008-12-05	18.06	19.99	17.21	19.80	2619037
2008-12-08	21.25	25.11	21.25	23.90	5883370
2008-12-09	23.10	25.84	22.70	23.13	4499791
2008-12-10	23.73	27.65	23.73	27.29	5382825
2008-12-11	27.23	28.80	24.52	25.06	4778641
2008-12-12	23.75	27.25	22.80	26.65	3982663
2008-12-15	28.10	28.34	24.56	25.12	3976612
2008-12-16	25.67	27.11	25.08	26.87	3275010
2008-12-17	26.64	29.49	25.90	29.00	4976622
2008-12-18	29.28	29.50	26.10	27.10	3989040
2008-12-19	27.32	27.66	25.31	26.24	2823473
2008-12-22	26.30	26.99	22.67	23.57	2236327
2008-12-23	23.95	24.91	23.31	24.46	2148774
2008-12-24	24.01	24.05	23.35	23.50	876405
2008-12-26	23.81	25.09	23.56	24.99	1542721
2008-12-29	25.19	25.55	23.43	24.00	2538664
2008-12-30	24.45	25.16	23.51	25.14	1555609
2008-12-31	24.93	26.32	24.85	25.61	2000169
2009-01-02	26.02	29.92	26.00	29.49	5179311
2009-01-05	29.27	31.66	28.73	30.70	3733329
2009-01-06	31.67	32.48	30.40	31.72	4799535
2009-01-07	30.61	30.79	28.65	29.37	4686043
2009-01-08	29.26	29.60	27.53	28.80	6059424
2009-01-09	28.95	29.10	27.10	27.14	3010220
2009-01-12	27.00	27.00	24.40	24.74	2911199
2009-01-13	24.60	26.06	23.84	25.49	4214105
2009-01-14	24.41	24.45	20.90	21.06	8514302
2009-01-15	21.56	22.93	21.08	22.45	9016134
2009-01-16	23.57	23.71	21.35	22.10	7724730
2009-01-20	21.80	22.12	20.26	20.82	4787765
2009-01-21	21.25	23.12	20.90	22.97	4231843
2009-01-22	22.26	23.43	21.27	22.37	2937081
2009-01-23	21.50	24.24	21.45	23.38	2443088
2009-01-26	23.52	25.34	22.92	23.49	3228865
2009-01-27	24.18	24.75	23.41	24.26	2866356
2009-01-28	24.67	26.32	24.62	25.98	3081124
2009-01-29	25.00	25.38	23.94	24.20	2756822
2009-01-30	24.26	24.50	22.86	23.17	2611337
2009-02-02	22.36	23.11	21.87	22.21	3236435
2009-02-03	22.36	23.15	22.16	22.85	3563421
2009-02-04	23.68	25.50	23.58	23.80	6730421
2009-02-05	23.66	26.40	22.75	26.08	5861223
2009-02-06	26.74	29.72	26.26	29.55	6153660
2009-02-09	29.55	31.44	28.76	29.87	3405673
2009-02-10	29.44	30.69	26.20	26.45	4378376
2009-02-11	27.03	27.70	25.43	26.13	3252759
2009-02-12	25.10	27.13	24.38	27.05	2674908
2009-02-13	27.17	28.25	26.40	27.76	2485256
2009-02-17	25.95	25.95	23.34	23.45	4253620
2009-02-18	24.58	24.75	22.06	22.65	3769111
2009-02-19	23.25	24.32	22.84	23.00	2653340
2009-02-20	22.01	22.86	20.81	21.82	4513218
2009-02-23	22.67	22.70	19.63	19.76	4037466
2009-02-24	19.79	21.70	19.08	21.46	3856593
2009-02-25	21.36	21.46	19.00	19.19	6226230
2009-02-26	19.60	20.00	15.81	16.14	9517863
2009-02-27	15.30	16.72	15.01	15.43	5677418
2009-03-02	14.89	14.94	11.84	12.01	11960201
2009-03-03	12.54	13.25	12.02	12.74	9051432
2009-03-04	13.88	15.00	13.55	14.57	9854541
2009-03-05	13.70	14.06	12.90	13.11	5218938
2009-03-06	13.60	14.20	12.47	13.00	4940107
2009-03-09	12.42	14.21	12.42	12.96	4415790
2009-03-10	13.61	14.29	13.61	14.13	6338714
2009-03-11	14.26	15.11	13.49	14.05	5782344
2009-03-12	13.88	14.51	12.89	14.24	6089158
2009-03-13	14.44	14.50	12.89	13.03	6298102
2009-03-16	13.18	14.18	13.02	13.35	4471222
2009-03-17	12.94	12.98	12.05	12.73	5477993
2009-03-18	12.68	13.39	11.80	12.93	6644804
2009-03-19	13.61	15.72	13.61	14.78	10160733
2009-03-20	15.03	15.23	13.66	14.07	4522875
2009-03-23	14.87	16.58	14.54	16.58	6681641
2009-03-24	16.79	17.68	16.30	16.84	9435150
2009-03-25	17.15	18.55	16.90	17.64	7496876
2009-03-26	18.19	19.25	18.15	18.89	5778359
2009-03-27	18.30	19.22	17.70	18.54	5230151
2009-03-30	17.58	17.58	15.87	16.51	5203137
2009-03-31	17.28	18.44	16.40	18.16	9111626
2009-04-01	17.50	19.20	17.18	19.04	5748821
2009-04-02	20.00	21.33	19.86	20.47	7605595
2009-04-03	20.14	21.09	19.90	20.69	6176648
2009-04-06	20.13	20.34	19.06	19.85	4171422
2009-04-07	19.20	19.46	18.84	18.86	5325179
2009-04-08	19.15	19.32	18.06	18.79	4683559
2009-04-09	19.73	20.61	19.48	20.59	5953872
2009-04-13	20.29	21.13	18.90	20.69	5943957
2009-04-14	20.35	20.58	18.71	18.77	6046030
2009-04-15	18.60	19.18	18.03	19.11	5464319
2009-04-16	19.31	19.75	18.48	19.49	5324938
2009-04-17	19.31	21.66	19.30	21.38	5897350
2009-04-20	20.78	20.78	18.50	18.51	4642477
2009-04-21	18.22	20.23	18.00	20.16	4795408
2009-04-22	19.34	21.43	19.34	20.54	3838132
2009-04-23	20.23	21.62	19.75	21.11	5100952
2009-04-24	21.62	22.43	21.11	21.82	4137777
2009-04-27	21.12	21.35	20.14	20.38	3760550
2009-04-28	19.66	20.77	19.10	20.21	3907096
2009-04-29	20.65	21.47	20.21	21.03	5089428
2009-04-30	21.72	23.40	21.15	23.06	7306101
2009-05-01	23.27	26.00	23.10	25.29	6477791
2009-05-04	26.24	29.12	26.13	28.29	6116855
2009-05-05	27.99	28.09	26.80	27.47	4168457
2009-05-06	30.09	31.40	29.25	30.29	8029201
2009-05-07	31.50	32.14	29.29	30.01	7507084
2009-05-08	30.81	31.74	29.57	31.02	5483132
2009-05-11	30.00	30.08	28.27	28.78	6145458
2009-05-12	29.86	30.00	27.81	28.89	4549633
2009-05-13	25.90	25.90	22.84	23.18	13409978
2009-05-14	21.68	22.29	20.62	22.01	35680707
2009-05-15	22.30	22.85	21.15	21.52	9777115
2009-05-18	21.99	23.37	21.18	23.22	11204358
2009-05-19	23.14	24.93	23.14	23.85	9206225
2009-05-20	24.61	25.90	24.46	24.78	7958522
2009-05-21	24.11	24.40	22.92	23.51	5810264
2009-05-22	24.10	24.27	23.03	23.14	4797319
2009-05-26	23.06	24.75	22.88	24.55	5528066
2009-05-27	24.67	26.66	24.65	25.16	6889322
2009-05-28	25.88	26.42	25.05	25.99	5671487
2009-05-29	26.89	27.25	26.30	27.25	6901521
2009-06-01	28.15	29.60	28.00	29.01	6417940
2009-06-02	28.72	30.05	28.08	29.05	6334574
2009-06-03	28.30	28.59	25.95	26.47	6930735
2009-06-04	26.99	28.38	26.41	28.00	6065365
2009-06-05	29.21	29.56	27.53	29.10	6561558
2009-06-08	28.37	28.70	27.17	28.37	5457654
2009-06-09	29.01	30.71	28.78	30.12	6991506
2009-06-10	30.97	31.37	28.15	29.03	8666713
2009-06-11	29.05	29.98	28.74	29.53	5832766
2009-06-12	28.65	29.16	28.03	28.61	5944135
2009-06-15	27.83	27.87	25.92	26.12	7553646
2009-06-16	26.75	27.44	25.57	25.91	6690595
2009-06-17	25.70	25.88	24.07	24.72	6514924
2009-06-18	24.87	26.43	24.35	26.07	7330452
2009-06-19	26.44	26.74	25.62	25.72	5024395
2009-06-22	24.91	24.95	22.87	22.87	5623803
2009-06-23	23.04	23.82	22.34	23.56	5793764
2009-06-24	24.06	24.75	23.50	23.81	4685154
2009-06-25	23.63	24.90	23.57	24.84	4677168
2009-06-26	24.72	25.44	24.34	24.75	5418026
2009-06-29	24.95	25.46	24.64	24.82	2812839
2009-06-30	24.93	25.17	23.81	24.47	3586587
2009-07-01	24.92	25.40	24.14	24.26	4288681
2009-07-02	23.50	24.44	23.29	23.85	4179776
2009-07-06	23.02	23.22	21.87	22.32	5609675
2009-07-07	22.35	22.48	21.02	21.10	6365737
2009-07-08	21.06	21.66	19.44	20.43	6992687
2009-07-09	21.26	21.51	20.60	20.79	3948736
2009-07-10	20.58	21.00	20.19	20.85	3068689
2009-07-13	20.92	21.38	19.91	21.34	3566717
2009-07-14	21.39	22.06	21.09	21.54	2668178
2009-07-15	22.45	23.30	22.34	23.20	4202207
2009-07-16	23.14	24.94	22.86	24.82	6281230
2009-07-17	24.78	25.24	24.18	24.76	4528486
2009-07-20	25.36	26.20	25.29	26.04	4468512
2009-07-21	26.50	26.59	24.74	25.58	4017302
2009-07-22	25.04	25.65	24.69	25.40	2743890
2009-07-23	25.38	27.29	25.14	27.14	5415404
2009-07-24	26.54	27.65	26.38	27.54	4206037
2009-07-27	27.73	28.39	27.25	27.55	3573021
2009-07-28	27.03	27.15	25.68	26.44	4437779
2009-07-29	25.76	25.76	24.69	24.85	5981016
2009-07-30	26.59	27.39	26.18	26.87	6751963
2009-07-31	26.67	27.84	26.58	27.39	4082510
2009-08-03	28.31	29.75	28.31	29.63	6870602
2009-08-04	29.19	29.65	28.66	28.95	4361261
2009-08-05	28.69	29.25	27.63	28.22	5853211
2009-08-06	28.60	28.71	26.88	27.17	4271240
2009-08-07	27.60	28.33	26.93	28.21	3853333
2009-08-10	27.96	28.11	27.13	27.42	3410419
2009-08-11	27.20	27.26	26.31	26.55	2926915
2009-08-12	26.22	27.76	26.21	27.34	3619627
2009-08-13	27.71	29.34	27.51	29.21	4947639
2009-08-14	29.25	29.50	27.80	28.16	3721138
2009-08-17	26.70	26.86	25.70	26.10	4251346
2009-08-18	26.34	27.04	26.31	26.56	3230088
2009-08-19	25.87	26.56	25.55	26.30	4763043
2009-08-20	26.18	26.95	26.10	26.40	2567274
2009-08-21	26.94	27.55	26.87	27.54	3116995
2009-08-24	28.07	28.67	27.47	27.55	3812339
2009-08-25	28.00	28.13	26.61	26.87	3072827
2009-08-26	26.80	27.10	25.92	27.07	4358601
2009-08-27	26.86	26.86	25.40	26.11	5638042
2009-08-28	26.58	26.74	25.66	26.42	3865459
2009-08-31	25.76	25.76	25.07	25.31	4175946
2009-09-01	25.20	25.97	24.12	24.31	4664702
2009-09-02	24.15	24.66	23.67	24.15	3475526
2009-09-03	24.79	25.58	24.28	25.58	4122244
2009-09-04	25.53	25.70	24.89	25.57	2712767
2009-09-08	26.19	27.08	26.13	27.04	4181358
2009-09-09	26.95	27.36	26.20	26.68	3301935
2009-09-10	26.71	28.30	26.18	28.10	4888555
2009-09-11	29.04	30.89	28.85	30.23	10295530
2009-09-14	29.41	30.52	29.01	30.40	5092404
2009-09-15	30.48	32.64	30.39	31.95	8376463
2009-09-16	32.93	34.36	32.83	33.90	7062172
2009-09-17	34.36	35.57	33.76	34.21	9085737
2009-09-18	34.53	34.69	33.36	33.75	4498240
2009-09-21	33.01	33.72	32.01	33.48	3766543
2009-09-22	34.46	34.97	34.05	34.45	3814616
2009-09-23	34.86	34.86	33.38	33.57	3866706
2009-09-24	33.84	33.91	32.30	32.60	3937661
2009-09-25	32.23	32.76	31.64	32.37	4276162
2009-09-28	32.69	33.21	32.00	32.93	2977074
2009-09-29	33.10	33.84	32.71	33.05	3892771
2009-09-30	33.63	33.80	32.08	32.36	4120402
2009-10-01	32.15	32.33	30.45	30.54	4867799
2009-10-02	29.43	30.99	29.05	30.18	5608256
2009-10-05	30.52	32.33	30.45	32.12	3938359
2009-10-06	32.89	33.60	32.00	32.62	3847797
2009-10-07	32.73	33.36	32.55	33.21	3248862
2009-10-08	34.26	35.92	33.95	35.68	9059304
2009-10-09	35.32	36.09	34.80	35.54	3543305
2009-10-12	36.19	36.87	35.35	35.89	3009200
2009-10-13	35.78	36.04	35.04	35.74	3617943
2009-10-14	36.71	39.10	36.49	38.85	7300618
2009-10-15	38.34	40.05	38.19	39.78	5712794
2009-10-16	38.93	39.75	38.52	38.78	4310271
2009-10-19	39.33	39.38	38.46	38.70	3461392
2009-10-20	39.85	39.85	37.05	38.14	4181798
2009-10-21	37.87	40.21	37.50	38.63	5057594
2009-10-22	38.45	38.68	36.86	38.63	4004587
2009-10-23	38.76	39.36	37.45	37.83	3668906
2009-10-26	37.96	39.43	36.93	37.20	3965199
2009-10-27	37.08	37.26	34.86	35.52	5259532
2009-10-28	34.99	35.37	32.87	33.17	5977989
2009-10-29	34.00	35.97	34.00	34.87	5454315
2009-10-30	35.99	37.40	34.92	35.57	9915439
2009-11-02	36.40	37.55	34.19	35.46	6134142
2009-11-03	34.40	36.63	34.12	36.06	4076290
2009-11-04	36.96	37.39	35.95	36.07	5375803
2009-11-05	36.40	36.95	36.10	36.67	3425980
2009-11-06	35.86	37.37	35.56	36.18	3106294
2009-11-09	37.28	37.90	37.03	37.80	2780882
2009-11-10	37.55	38.18	37.00	37.86	2395338
2009-11-11	38.94	39.65	38.70	38.96	4037282
2009-11-12	39.05	39.74	38.53	38.95	4304455
2009-11-13	39.14	41.37	38.75	41.30	5620449
2009-11-16	42.01	44.55	42.01	43.37	6576891
2009-11-17	42.98	44.15	42.61	44.03	3514037
2009-11-18	44.38	44.55	42.55	43.04	3688839
2009-11-19	42.36	42.58	41.26	42.28	2842149
2009-11-20	41.48	43.24	41.27	43.02	3116232
2009-11-23	44.37	44.83	42.26	42.54	3671022
2009-11-24	43.49	43.61	42.25	43.45	3365062
2009-11-25	43.77	45.47	43.20	45.26	3735588
2009-11-27	43.14	44.65	42.77	44.07	3024508
2009-11-30	44.38	45.13	43.68	44.06	4050617
2009-12-01	45.04	45.75	44.55	45.07	3007704
2009-12-02	45.22	46.49	45.10	45.95	3006587
2009-12-03	46.48	46.48	44.00	44.15	5218052
2009-12-04	44.85	45.12	41.37	42.20	7968634
2009-12-07	41.84	42.67	41.48	41.88	4456341
2009-12-08	41.17	41.69	40.35	40.80	3074301
2009-12-09	41.00	43.25	40.89	43.14	5088315
2009-12-10	42.90	43.69	42.24	42.85	5200973
2009-12-11	43.27	44.00	42.93	43.10	2758154
2009-12-14	44.26	45.32	43.97	45.06	3808202
2009-12-15	44.60	45.76	44.44	45.28	3701818
2009-12-16	45.60	46.00	44.77	45.48	4158553
2009-12-17	44.92	45.58	44.06	44.77	3147758
2009-12-18	45.27	45.45	43.44	43.98	19083452
2009-12-21	44.50	46.00	44.33	45.72	4102784
2009-12-22	45.74	46.14	44.81	45.49	2934645
2009-12-23	45.72	47.25	45.54	47.16	2625239
2009-12-24	47.33	48.00	46.94	47.41	1078410
2009-12-28	47.59	48.41	46.51	46.79	1697913
2009-12-29	46.95	47.43	46.62	47.11	1778773
2009-12-30	46.83	47.38	46.24	47.21	1530300
2009-12-31	47.42	47.74	46.01	46.09	1343968
2010-01-04	47.12	48.88	46.94	48.21	2749522
2010-01-05	48.40	49.20	48.05	48.95	2086813
2010-01-06	49.22	50.71	49.11	50.64	3854443
2010-01-07	50.26	50.71	49.12	49.88	2707238
2010-01-08	49.69	53.20	49.56	53.12	4280529
2010-01-11	54.70	55.40	52.38	52.88	4115208
2010-01-12	51.80	52.18	49.50	50.24	4647309
2010-01-13	50.72	51.75	48.70	51.55	3670816
2010-01-14	51.34	52.98	51.34	51.75	3080813
2010-01-15	51.39	51.55	49.65	49.75	3593764
2010-01-19	49.73	51.60	49.40	51.56	4687077
2010-01-20	50.19	50.19	48.68	49.18	4375373
2010-01-21	49.39	49.41	44.66	44.74	8930196
2010-01-22	44.11	45.49	42.18	42.37	7379982
2010-01-25	43.37	43.88	42.40	42.89	4260439
2010-01-26	41.97	43.12	41.06	41.60	5667340
2010-01-27	42.00	42.66	39.19	41.01	5805561
2010-01-28	41.65	41.89	39.59	40.04	4333587
2010-01-29	40.66	41.88	39.52	39.95	6848717
2010-02-01	40.86	43.16	40.85	43.07	5412937
2010-02-02	43.77	44.74	42.22	44.54	5088045
2010-02-03	43.95	46.18	43.75	44.55	8061629
2010-02-04	43.49	43.67	40.18	40.23	5971532
2010-02-05	40.52	41.74	39.13	41.69	6416328
2010-02-08	41.90	42.86	40.51	40.53	3504899
2010-02-09	41.97	42.77	40.90	42.75	5729304
2010-02-10	42.64	43.91	42.00	43.12	5551597
2010-02-11	43.33	45.95	43.03	45.81	5384021
2010-02-12	44.63	46.28	44.10	45.87	5455839
2010-02-16	47.30	48.95	47.16	48.17	5727791
2010-02-17	48.64	48.78	46.55	47.40	5190091
2010-02-18	47.39	51.44	47.31	50.90	10515864
2010-02-19	50.74	54.45	50.69	53.60	10466249
2010-02-22	54.35	55.34	53.20	54.49	6670985
2010-02-23	53.76	54.20	52.18	52.72	7025590
2010-02-24	53.31	54.50	53.14	53.95	6860945
2010-02-25	52.36	55.69	51.80	55.53	6952443
2010-02-26	55.78	56.46	54.63	56.40	4489865
2010-03-01	57.04	59.32	56.22	59.08	6219948
2010-03-02	59.54	59.89	58.16	58.65	6926151
2010-03-03	59.24	60.30	57.01	57.41	7471468
2010-03-04	57.49	58.94	56.46	58.65	7449596
2010-03-05	59.42	60.69	59.32	60.65	5899727
2010-03-08	61.17	61.50	59.64	60.17	3723081
2010-03-09	59.31	60.33	58.60	59.18	4834013
2010-03-10	59.66	60.49	58.66	59.71	4934219
2010-03-11	59.07	60.46	58.41	60.31	3942735
2010-03-12	61.50	64.74	61.28	64.34	10258811
2010-03-15	63.71	63.93	62.12	63.15	4151655
2010-03-16	64.97	66.97	64.79	66.27	8835728
2010-03-17	67.22	67.53	65.09	65.43	5925780
2010-03-18	65.71	65.97	64.21	64.56	4663794
2010-03-19	64.93	65.30	62.40	64.01	5766479
2010-03-22	62.85	65.45	61.87	65.24	5011597
2010-03-23	66.23	69.84	65.72	69.72	7465883
2010-03-24	70.09	72.77	69.68	71.76	10190167
2010-03-25	72.92	73.38	68.74	69.03	9404154
2010-03-26	70.28	72.00	69.69	71.26	8478360
2010-03-29	72.79	73.95	72.23	72.85	5930148
2010-03-30	73.27	73.75	70.77	71.25	6540264
2010-03-31	70.34	72.09	70.27	70.95	4504702
2010-04-01	72.47	73.50	71.39	72.35	5753319
2010-04-05	73.42	75.00	72.76	74.85	4650606
2010-04-06	74.26	76.17	73.97	74.02	5622274
2010-04-07	73.92	74.39	71.80	72.41	5883697
2010-04-08	71.76	73.50	71.01	73.26	5189958
2010-04-09	74.98	75.58	73.99	74.83	5841302
2010-04-12	75.29	75.48	73.53	73.98	3813319
2010-04-13	73.42	74.45	72.51	73.47	3881997
2010-04-14	74.61	75.55	73.15	75.43	4601474
2010-04-15	75.00	75.94	73.31	73.79	4467999
2010-04-16	72.99	74.30	69.77	70.24	7642255
2010-04-19	69.69	70.55	67.25	68.71	6431471
2010-04-20	69.91	71.26	69.80	70.10	4483446
2010-04-21	70.52	70.59	67.50	68.87	6118443
2010-04-22	67.41	70.04	66.56	69.61	5615530
2010-04-23	71.78	73.94	71.15	72.85	6433862
2010-04-26	73.80	74.75	72.43	73.00	3821353
2010-04-27	72.01	72.24	68.06	68.54	6632369
2010-04-28	69.86	70.70	68.34	70.21	6299687
2010-04-29	70.60	71.15	63.25	64.33	17512411
2010-04-30	65.13	65.86	62.25	62.53	7435736
2010-05-03	61.89	62.41	58.66	58.95	12121010
2010-05-04	56.93	57.03	53.29	54.55	17614857
2010-05-05	52.90	60.12	52.20	58.73	21667150
2010-05-06	59.31	60.46	50.80	56.00	14864001
2010-05-07	56.30	58.12	52.75	56.12	13512963
2010-05-10	60.09	61.40	59.50	61.18	8334397
2010-05-11	59.81	59.81	56.64	56.79	14706318
2010-05-12	57.21	58.24	55.61	57.34	13025507
2010-05-13	57.94	59.25	55.93	56.30	8588347
2010-05-14	55.01	55.47	52.12	53.98	8902684
2010-05-17	53.64	53.87	50.56	52.92	9393363
2010-05-18	54.60	55.00	50.90	51.04	8552244
2010-05-19	50.10	52.15	48.79	50.91	13425997
2010-05-20	48.89	49.90	46.65	47.35	11772265
2010-05-21	46.40	51.10	46.40	50.47	11543262
2010-05-24	51.94	52.16	50.04	50.26	7851797
2010-05-25	48.13	51.97	46.64	51.69	14727090
2010-05-26	53.23	54.79	52.33	53.26	15355371
2010-05-27	55.81	57.70	54.75	57.69	9782571
2010-05-28	57.34	57.93	54.75	55.86	7069435
2010-06-01	54.23	54.84	51.26	51.30	6722879
2010-06-02	52.25	54.36	51.63	54.35	5592446
2010-06-03	55.48	55.48	51.60	53.22	6158439
2010-06-04	50.69	51.87	48.77	49.22	9701795
2010-06-07	49.67	50.30	47.85	47.99	6845751
2010-06-08	48.15	50.19	47.70	50.11	8141833
2010-06-09	50.93	53.30	50.33	50.80	8969658
2010-06-10	53.00	54.87	52.41	54.87	8387210
2010-06-11	53.84	56.18	53.77	55.97	5818075
2010-06-14	57.52	58.43	55.90	56.12	6695687
2010-06-15	57.46	58.07	56.10	57.93	5062606
2010-06-16	57.03	58.20	56.50	57.51	4280428
2010-06-17	58.48	58.50	55.42	56.36	5880053
2010-06-18	56.64	56.86	55.73	56.22	4382085
2010-06-21	59.04	60.27	57.16	57.89	8188613
2010-06-22	58.17	59.02	55.80	55.88	4753014
2010-06-23	55.72	57.08	54.19	56.30	5883226
2010-06-24	55.50	55.99	53.78	53.94	4888919
2010-06-25	54.67	56.50	53.72	56.37	8185350
2010-06-28	56.38	56.38	54.30	54.44	3526238
2010-06-29	52.00	52.25	47.93	48.49	11436656
2010-06-30	48.68	49.80	47.00	47.16	6962940
2010-07-01	46.91	48.51	44.91	46.85	8920399
2010-07-02	47.73	47.99	46.31	46.89	5719513
2010-07-06	48.70	49.53	44.46	44.49	10905487
2010-07-07	44.49	48.43	44.20	48.43	9119830
2010-07-08	49.50	49.50	47.63	49.42	7425702
2010-07-09	49.08	51.30	49.01	51.07	5752407
2010-07-12	50.62	50.62	47.37	47.95	7400983
2010-07-13	49.80	49.98	47.84	48.90	6722388
2010-07-14	48.30	49.23	47.56	48.64	5514587
2010-07-15	48.39	49.15	47.53	48.46	4579267
2010-07-16	47.91	48.13	46.35	46.55	5171260
2010-07-19	47.15	47.43	45.18	46.52	5124616
2010-07-20	45.51	50.50	45.51	50.33	8560082
2010-07-21	52.01	53.51	50.61	51.28	9231420
2010-07-22	52.75	54.85	51.99	54.52	7923059
2010-07-23	54.79	56.37	53.74	55.90	6328963
2010-07-26	56.05	57.53	55.00	57.14	5539335
2010-07-27	57.47	57.75	54.05	55.30	6922555
2010-07-28	54.37	56.30	53.92	54.14	5087098
2010-07-29	55.27	57.17	54.74	56.19	6870479
2010-07-30	54.60	57.08	54.51	56.57	4542100
2010-08-02	58.32	60.82	58.25	60.60	6485739
2010-08-03	59.83	60.94	59.05	59.69	4772158
2010-08-04	60.03	62.48	59.46	62.44	5856867
2010-08-05	61.78	62.22	61.05	61.63	3444493
2010-08-06	60.03	62.47	59.36	60.03	6174502
2010-08-09	61.01	63.06	60.30	62.46	5368958
2010-08-10	60.97	61.44	59.90	61.23	5345749
2010-08-11	58.78	59.24	57.67	58.02	5177476
2010-08-12	56.30	59.63	56.23	58.69	4635764
2010-08-13	59.09	59.51	57.95	58.49	3813003
2010-08-16	58.79	61.00	58.30	60.47	4978780
2010-08-17	62.28	64.49	62.08	62.87	6386893
2010-08-18	63.15	64.35	62.01	63.61	4754406
2010-08-19	63.37	65.00	60.99	61.50	5770276
2010-08-20	61.14	61.51	59.94	61.28	4118860
2010-08-23	62.13	62.14	59.72	59.81	3286365
2010-08-24	57.97	58.99	57.55	57.81	4846181
2010-08-25	56.94	58.39	55.72	58.00	5247568
2010-08-26	59.01	59.57	57.09	57.42	3715855
2010-08-27	58.37	60.33	57.00	60.22	4194545
2010-08-30	60.11	61.65	59.00	59.03	4444651
2010-08-31	58.67	61.69	58.15	61.19	5554022
2010-09-01	63.89	65.30	63.80	64.95	5612229
2010-09-02	65.01	65.86	63.87	65.86	3872171
2010-09-03	67.32	68.24	66.57	67.08	4236816
2010-09-07	66.33	67.49	65.22	66.78	3987029
2010-09-08	67.30	68.72	67.04	67.31	4613988
2010-09-09	68.68	68.83	65.14	65.50	4322742
2010-09-10	65.50	66.31	64.55	65.53	2367782
2010-09-13	67.17	68.00	66.90	67.55	2814538
2010-09-14	65.14	65.14	63.08	63.18	9325429
2010-09-15	62.58	64.17	62.18	63.28	4549969
2010-09-16	63.12	64.48	63.02	63.48	3057106
2010-09-17	64.01	64.15	60.37	60.96	6427883
2010-09-20	61.11	62.00	59.86	61.81	6412378
2010-09-21	62.27	62.39	60.21	60.63	6449508
2010-09-22	61.16	63.20	61.01	62.25	6770044
2010-09-23	61.14	62.50	60.58	61.11	3562652
2010-09-24	62.24	62.85	61.77	62.58	3892720
2010-09-27	62.66	63.56	61.93	62.42	3311657
2010-09-28	63.00	63.05	61.35	62.77	3267456
2010-09-29	62.67	64.72	62.32	64.11	3959011
2010-09-30	65.12	65.48	62.86	63.92	4004880
2010-10-01	65.28	66.97	64.65	66.58	5801819
2010-10-04	66.12	66.12	63.47	64.12	4359787
2010-10-05	65.44	66.97	64.70	66.11	4529190
2010-10-06	66.27	67.84	66.10	66.89	3556628
2010-10-07	67.86	67.94	65.03	66.35	2924612
2010-10-08	66.68	69.98	66.50	69.18	6130745
2010-10-11	69.78	70.95	68.73	69.04	3411415
2010-10-12	68.74	68.86	66.97	68.31	4447516
2010-10-13	69.47	70.07	68.61	68.75	3952111
2010-10-14	68.99	69.47	67.39	68.20	3117154
2010-10-15	68.76	68.84	66.67	67.54	3447993
2010-10-18	67.00	67.04	65.78	66.17	3937876
2010-10-19	64.24	64.90	61.93	62.70	6526079
2010-10-20	63.10	65.47	63.00	64.97	4397530
2010-10-21	65.57	65.94	62.79	63.78	4553372
2010-10-22	64.40	64.73	63.00	64.60	3097184
2010-10-25	65.86	66.78	64.94	65.36	3273039
2010-10-26	64.25	65.05	63.52	64.48	4180952
2010-10-27	63.39	63.79	62.09	63.71	4157121
2010-10-28	64.66	65.00	62.75	63.37	3673183
2010-10-29	62.09	65.30	62.01	65.20	5259301
2010-11-01	65.71	67.47	65.30	66.36	3701530
2010-11-02	67.33	67.39	66.32	67.31	2242264
2010-11-03	67.40	67.75	65.60	66.87	3340056
2010-11-04	68.75	70.50	68.53	70.00	4989579
2010-11-05	69.66	71.66	69.66	71.10	3785116
2010-11-08	70.20	71.26	70.05	70.89	2835634
2010-11-09	71.39	71.88	68.11	68.83	3665442
2010-11-10	69.65	70.36	67.37	70.06	3736525
2010-11-11	68.88	70.47	68.78	70.05	2789431
2010-11-12	68.50	69.38	67.00	67.52	4267075
2010-11-15	68.39	68.65	67.16	67.52	2654867
2010-11-16	66.00	66.38	64.76	66.03	4744400
2010-11-17	65.99	66.92	65.13	66.41	3099426
2010-11-18	68.00	68.30	67.42	67.80	2733416
2010-11-19	67.32	70.00	66.86	69.92	3838791
2010-11-22	69.58	70.50	68.71	70.45	2799202
2010-11-23	69.07	69.20	67.21	67.89	2593438
2010-11-24	68.63	69.88	68.13	69.66	2577636
2010-11-26	69.00	69.40	68.30	69.01	1120600
2010-11-29	68.28	69.25	67.14	68.98	2594610
2010-11-30	68.06	70.00	67.75	68.34	3373277
2010-12-01	69.96	70.54	69.34	70.46	3407727
2010-12-02	70.77	72.22	70.68	72.21	4867964
2010-12-03	71.77	73.64	71.73	73.58	4270329
2010-12-06	73.67	74.09	73.01	73.63	2874705
2010-12-07	74.96	74.98	72.43	72.60	3052984
2010-12-08	72.63	73.19	70.68	71.18	2551159
2010-12-09	71.91	72.79	71.36	71.98	2129866
2010-12-10	72.25	74.47	71.49	74.33	3218499
2010-12-13	75.50	77.57	75.17	75.61	4691904
2010-12-14	75.54	77.20	74.70	75.63	2995345
2010-12-15	75.18	76.85	74.59	74.67	2421815
2010-12-16	74.74	75.72	73.65	75.69	2497811
2010-12-17	75.70	76.73	75.40	76.10	3032967
2010-12-20	77.87	79.69	77.44	78.47	3457858
2010-12-21	79.42	80.29	78.72	79.98	2293690
2010-12-22	80.00	80.40	78.50	78.63	1705159
2010-12-23	78.60	79.20	77.65	78.00	1331223
2010-12-27	77.66	78.21	76.57	78.15	1315328
2010-12-28	78.70	79.35	77.64	78.09	1525853
2010-12-29	78.34	78.75	77.66	77.69	1354035
2010-12-30	77.70	78.85	77.63	78.38	1768873
2010-12-31	78.23	78.74	77.84	78.01	1353406
2011-01-03	79.55	82.80	79.15	81.85	4182807
2011-01-04	82.46	85.34	81.62	85.23	7372519
2011-01-05	84.59	85.86	83.23	84.93	4017427
2011-01-06	85.20	85.80	82.93	83.32	2946616
2011-01-07	83.59	83.72	80.08	81.33	3687142
2011-01-10	81.27	82.69	80.51	82.50	2399388
2011-01-11	83.08	85.86	82.92	84.96	3712508
2011-01-12	88.10	89.92	86.65	88.43	8349122
2011-01-13	88.52	88.90	86.70	87.40	3333337
2011-01-14	87.10	88.86	86.26	88.84	4319076
2011-01-18	89.03	91.12	88.92	91.05	3448905
2011-01-19	90.96	91.42	87.26	87.37	3810648
2011-01-20	85.58	86.25	82.83	84.25	5203716
2011-01-21	86.02	86.22	81.39	81.66	4216480
2011-01-24	81.89	84.59	81.11	82.96	3199046
2011-01-25	82.24	83.43	79.66	81.74	4457732
2011-01-26	82.92	87.81	82.30	87.71	5147100
2011-01-27	87.60	87.78	84.44	85.24	3366010
2011-01-28	85.19	86.13	82.35	83.09	2878469
2011-01-31	84.44	85.60	83.27	85.46	2699028
2011-02-01	86.52	89.71	86.31	89.64	3452586
2011-02-02	90.67	91.69	89.31	90.45	2977951
2011-02-03	90.56	90.85	87.50	90.40	2963464
2011-02-04	90.08	90.31	88.14	90.27	3339998
2011-02-07	90.59	92.25	89.75	90.78	2259551
2011-02-08	90.88	91.18	88.86	90.12	2160900
2011-02-09	89.22	89.97	85.81	86.75	3788511
2011-02-10	85.88	89.50	85.80	88.48	2499643
2011-02-11	87.93	88.86	86.85	87.51	2395918
2011-02-14	88.21	92.74	88.01	92.67	4150436
2011-02-15	92.69	93.80	90.91	92.34	2837576
2011-02-16	93.34	93.95	91.78	92.88	3842795
2011-02-17	101.62	101.62	98.03	99.52	9744601
2011-02-18	99.69	99.69	95.10	96.54	4637091
2011-02-22	95.67	97.33	92.35	92.73	5447575
2011-02-23	93.22	94.96	89.69	92.00	5254532
2011-02-24	92.68	94.93	90.52	93.32	4614438
2011-02-25	95.07	96.01	94.02	95.23	3507215
2011-02-28	96.70	97.91	94.60	97.07	3928192
2011-03-01	97.49	97.95	94.42	94.56	4380833
2011-03-02	94.84	97.39	94.24	96.88	3435026
2011-03-03	98.37	100.90	97.56	100.46	4176514
2011-03-04	100.87	101.60	97.91	99.12	2782061
2011-03-07	99.64	99.68	93.80	95.77	4539618
2011-03-08	95.99	97.18	93.55	96.70	3048038
2011-03-09	96.31	96.69	91.17	91.56	6338994
2011-03-10	89.37	90.37	84.72	85.12	7928714
2011-03-11	84.38	88.16	84.12	87.69	5363736
2011-03-14	87.73	88.83	85.75	88.62	3550478
2011-03-15	84.99	86.50	83.16	85.82	7936043
2011-03-16	86.68	87.44	82.33	83.73	5993724
2011-03-17	86.62	89.08	85.63	88.60	6389347
2011-03-18	90.40	90.94	87.65	87.95	5570658
2011-03-21	89.90	91.76	88.75	91.74	3996619
2011-03-22	92.20	92.34	90.36	92.00	3630601
2011-03-23	91.91	94.90	90.89	94.12	3503377
2011-03-24	95.05	95.75	92.70	94.88	3733946
2011-03-25	95.13	95.87	94.01	94.41	3281784
2011-03-28	94.50	96.71	93.93	94.64	2685666
2011-03-29	94.40	97.42	93.69	97.16	2959821
2011-03-30	98.52	98.95	96.51	98.18	2821220
2011-03-31	98.05	98.71	97.10	98.28	2875586
2011-04-01	99.13	99.89	97.61	98.02	2904972
2011-04-04	99.75	100.43	98.50	100.00	2570367
2011-04-05	99.23	101.99	98.71	101.04	2985479
2011-04-06	102.13	102.48	98.94	99.96	2799494
2011-04-07	99.95	100.88	97.56	98.36	3877639
2011-04-08	99.64	100.97	97.86	98.70	3274297
2011-04-11	100.00	100.65	96.18	97.00	3542224
2011-04-12	95.48	95.49	92.33	93.36	4774859
2011-04-13	95.82	96.50	94.00	95.27	3559552
2011-04-14	94.80	95.64	94.16	95.43	3060664
2011-04-15	95.54	95.61	94.23	94.35	2979193
2011-04-18	92.30	92.52	90.10	92.37	4244354
2011-04-19	92.78	94.92	92.68	94.90	2342490
2011-04-20	96.88	97.20	95.30	95.91	2236563
2011-04-21	96.59	97.32	95.89	97.22	1458583
2011-04-25	97.62	98.50	96.91	98.19	2022871
2011-04-26	98.84	98.84	96.92	97.98	2606700
2011-04-27	98.51	98.52	94.43	96.55	3629450
2011-04-28	97.05	98.78	95.53	96.59	3364094
2011-04-29	96.83	97.03	93.05	93.72	5320191
2011-05-02	94.52	95.10	91.09	91.28	5016617
2011-05-03	91.15	92.74	90.00	91.26	3695921
2011-05-04	90.74	90.75	86.13	87.55	6229842
2011-05-05	86.08	90.30	86.08	88.01	4446895
2011-05-06	89.63	90.74	88.10	88.93	4068468
2011-05-09	89.76	92.50	89.24	92.08	3345730
2011-05-10	92.12	92.19	89.06	89.55	3440980
2011-05-11	88.96	88.97	85.53	85.77	4301978
2011-05-12	85.60	88.28	84.90	87.19	4245347
2011-05-13	87.30	87.96	84.03	84.37	4227491
2011-05-16	84.44	89.03	84.39	85.95	4835890
2011-05-17	86.04	86.99	84.55	86.50	3796557
2011-05-18	86.75	89.66	86.25	89.13	3369002
2011-05-19	89.87	89.99	87.13	88.25	2654409
2011-05-20	88.05	88.24	85.83	86.01	2822171
2011-05-23	84.21	84.90	83.00	84.42	3772472
2011-05-24	85.82	87.33	85.31	86.03	3107913
2011-05-25	85.71	87.97	85.52	87.38	2483946
2011-05-26	87.41	88.88	87.00	88.48	2488610
2011-05-27	89.23	90.22	89.11	89.67	2248927
2011-05-31	91.08	91.26	88.79	90.70	2773396
2011-06-01	89.82	90.60	87.60	87.91	3996868
2011-06-02	87.95	89.30	85.88	88.31	3417128
2011-06-03	86.82	88.44	86.53	87.29	2904125
2011-06-06	87.57	88.81	86.67	86.85	2653526
2011-06-07	85.49	87.57	84.52	85.63	5697127
2011-06-08	86.06	87.50	85.57	85.75	13798096
2011-06-09	86.02	86.05	84.33	85.19	5247078
2011-06-10	85.39	86.38	84.16	84.82	4428445
2011-06-13	86.14	86.14	82.50	83.49	4108820
2011-06-14	84.70	86.92	84.30	86.16	3464821
2011-06-15	84.97	85.72	83.28	83.66	4164197
2011-06-16	83.89	83.90	80.37	81.95	4790024
2011-06-17	83.05	83.07	80.43	81.51	3560158
2011-06-20	81.21	82.38	80.82	82.20	2951066
2011-06-21	82.93	85.13	82.66	84.68	3195986
2011-06-22	84.51	86.00	84.09	84.22	2489039
2011-06-23	82.71	86.66	81.83	86.53	5111809
2011-06-24	87.19	87.33	85.44	86.62	4199185
2011-06-27	85.26	87.97	84.54	87.38	3607071
2011-06-28	87.85	89.75	87.38	89.20	3156314
2011-06-29	89.83	91.03	89.17	90.39	2884801
2011-06-30	90.84	93.10	90.71	92.45	3337105
2011-07-01	92.65	93.95	91.44	93.70	2682971
2011-07-05	94.13	95.27	93.37	94.84	2806487
2011-07-06	94.40	94.99	93.09	94.56	2592413
2011-07-07	96.23	97.47	96.11	96.52	3254474
2011-07-08	94.31	97.50	93.80	97.42	3021019
2011-07-11	95.24	96.75	94.18	95.04	2827225
2011-07-12	94.65	95.68	94.20	94.76	2105239
2011-07-13	95.73	98.95	95.61	96.95	3408328
2011-07-14	97.44	98.30	95.72	96.14	2593237
2011-07-15	96.89	98.00	96.21	98.00	2519101
2011-07-18	97.87	98.63	97.06	97.77	3418793
2011-07-19	98.85	101.72	98.85	101.43	3082839
2011-07-20	102.00	102.00	98.46	99.25	2761066
2011-07-21	100.60	100.97	98.70	100.39	1933550
2011-07-22	100.54	100.84	99.68	99.86	2333839
2011-07-25	98.46	99.60	98.05	98.29	2378479
2011-07-26	98.55	98.61	94.91	95.64	4151419
2011-07-27	95.51	96.47	93.25	93.59	2757810
2011-07-28	90.22	91.50	88.57	89.53	5264483
2011-07-29	88.21	90.74	86.95	89.82	3925973
2011-08-01	91.33	91.80	87.90	88.92	3239469
2011-08-02	87.86	89.84	85.86	85.89	2965067
2011-08-03	86.04	86.73	83.29	86.13	3513466
2011-08-04	84.04	84.42	78.78	78.87	5527517
2011-08-05	80.74	81.50	73.13	76.46	6339785
2011-08-08	71.98	73.56	67.38	67.85	6108004
2011-08-09	70.24	73.71	67.09	73.71	6511647
2011-08-10	71.30	74.45	70.02	71.20	5394711
2011-08-11	71.29	75.00	70.95	73.83	4974922
2011-08-12	75.28	78.36	74.72	77.20	4496505
2011-08-15	78.26	79.36	76.34	77.08	4025656
2011-08-16	75.93	76.87	74.74	75.32	3892399
2011-08-17	76.38	77.59	74.58	75.33	2560285
2011-08-18	71.51	72.59	69.15	70.05	4700754
2011-08-19	68.74	71.39	67.50	67.64	4454055
2011-08-22	70.19	70.33	67.88	68.12	2992945
2011-08-23	68.73	72.53	68.62	72.53	3047114
2011-08-24	72.50	75.07	72.00	74.83	3317727
2011-08-25	75.62	76.10	73.17	73.66	2754062
2011-08-26	73.57	76.99	72.27	76.60	3288114
2011-08-29	77.92	81.23	77.56	81.22	3388114
2011-08-30	80.74	82.73	80.23	82.06	3459142
2011-08-31	83.01	85.64	81.70	82.85	4530972
2011-09-01	83.18	83.58	81.43	82.01	2818517
2011-09-02	79.10	80.53	77.77	78.49	3339962
2011-09-06	74.87	75.55	73.30	75.20	5327882
2011-09-07	77.90	81.47	77.47	81.46	4079214
2011-09-08	80.01	81.78	79.08	79.66	2972017
2011-09-09	77.89	79.58	75.50	76.63	3463997
2011-09-12	74.92	77.24	73.70	75.87	2930863
2011-09-13	75.61	78.11	74.90	77.50	2227589
2011-09-14	78.05	79.89	76.51	78.59	2458811
2011-09-15	79.90	79.90	78.09	79.49	2162618
2011-09-16	79.75	80.15	77.35	77.94	2918432
2011-09-19	75.78	76.11	74.01	75.46	2994674
2011-09-20	75.80	75.87	70.25	70.60	4559973
2011-09-21	69.10	69.12	61.50	61.55	8766627
2011-09-22	58.26	58.30	53.86	55.19	8949155
2011-09-23	55.09	58.93	54.85	57.84	6043819
2011-09-26	58.73	60.19	56.36	60.07	4182257
2011-09-27	62.69	63.23	60.20	60.77	4193007
2011-09-28	60.76	60.76	55.26	55.66	6550467
2011-09-29	57.55	57.74	52.44	54.19	6213996
2011-09-30	51.98	53.16	51.08	51.17	5601744
2011-10-03	50.21	52.43	47.93	48.30	6242549
2011-10-04	47.45	53.59	47.31	53.41	8411504
2011-10-05	53.42	57.74	52.51	57.36	6564380
2011-10-06	57.37	59.20	56.25	58.89	6082947
2011-10-07	59.29	59.50	54.89	55.87	4819776
2011-10-10	57.89	60.77	57.46	60.70	4462171
2011-10-11	59.69	62.10	59.03	61.02	3885994
2011-10-12	62.22	65.00	62.15	62.75	5102770
2011-10-13	62.15	62.93	60.51	62.31	3231248
2011-10-14	64.22	65.50	63.24	65.21	3141123
2011-10-17	64.70	64.79	60.00	60.27	4682583
2011-10-18	59.80	61.81	57.37	61.25	6233306
2011-10-19	60.53	60.68	56.60	56.94	5106126
2011-10-20	57.33	59.55	56.01	59.05	5885124
2011-10-21	60.68	60.89	58.87	60.03	3755141
2011-10-24	61.16	64.34	61.04	63.71	4137732
2011-10-25	63.11	63.44	60.30	60.42	3963545
2011-10-26	62.91	63.35	60.10	62.18	5034939
2011-10-27	65.00	71.44	64.38	67.48	10192366
2011-10-28	69.71	73.72	67.29	72.81	6632209
2011-10-31	70.46	71.31	68.19	68.22	6385331
2011-11-01	64.16	68.56	63.14	67.35	7075070
2011-11-02	69.71	70.26	68.00	69.94	4549032
2011-11-03	70.97	71.46	68.68	70.92	4811323
2011-11-04	70.17	72.50	70.00	71.45	3645008
2011-11-07	71.33	72.87	69.50	70.45	3523773
2011-11-08	71.04	71.60	69.19	70.49	3563781
2011-11-09	67.80	69.37	66.00	66.20	4555913
2011-11-10	68.15	68.26	65.34	66.85	3796643
2011-11-11	67.80	70.59	67.79	69.71	3220362
2011-11-14	70.16	70.50	68.80	70.09	2543766
2011-11-15	69.80	74.38	69.20	73.45	6664541
2011-11-16	72.55	73.41	70.39	70.53	4047196
2011-11-17	70.01	72.09	66.55	67.29	5826490
2011-11-18	68.04	69.12	66.71	67.46	2858870
2011-11-21	65.51	66.25	64.01	65.66	3257343
2011-11-22	65.31	66.15	63.28	63.90	3029299
2011-11-23	62.62	62.92	59.86	59.96	3581215
2011-11-25	59.69	61.29	59.55	59.72	1566790
2011-11-28	62.88	64.20	62.07	62.94	2804157
2011-11-29	63.45	64.35	61.90	63.11	2178949
2011-11-30	67.28	67.84	66.67	67.81	4375705
2011-12-01	67.36	69.94	67.30	69.08	3071962
2011-12-02	70.48	71.06	68.09	68.34	3377802
2011-12-05	71.04	71.83	70.29	71.28	4893536
2011-12-06	70.53	73.37	69.70	72.23	4404375
2011-12-07	71.25	71.92	70.67	71.40	3110625
2011-12-08	70.93	70.94	67.36	67.71	3632295
2011-12-09	67.89	69.95	67.67	69.35	3116436
2011-12-12	67.69	67.69	65.87	67.12	2401442
2011-12-13	67.68	68.50	63.52	64.24	3097078
2011-12-14	63.08	64.51	61.94	62.58	3172881
2011-12-15	63.96	64.19	62.09	63.14	2670494
2011-12-16	63.87	65.38	63.40	63.95	2981310
2011-12-19	64.37	64.39	59.33	59.71	4280424
2011-12-20	61.38	64.00	61.23	63.80	3300516
2011-12-21	63.86	64.70	62.38	63.76	2390059
2011-12-22	64.00	66.04	63.88	65.57	2463116
2011-12-23	65.82	65.96	64.46	65.31	1521762
2011-12-27	65.40	66.21	64.82	64.95	1285612
2011-12-28	64.82	65.09	61.78	61.95	2382433
2011-12-29	62.10	62.71	61.35	62.39	2666947
2011-12-30	62.27	63.23	62.08	62.35	1908263
2012-01-03	64.51	66.56	64.39	65.85	2954126
2012-01-04	65.39	67.91	65.05	66.80	4062632
2012-01-05	66.15	66.80	64.82	66.39	3487443
2012-01-06	67.61	67.78	65.76	66.59	3653140
2012-01-09	67.05	67.26	65.60	66.17	2600549
2012-01-10	68.17	69.34	67.95	68.82	3550315
2012-01-11	68.36	70.59	67.84	70.23	3798423
2012-01-12	70.68	71.59	69.64	71.39	3703567
2012-01-13	70.00	70.84	69.26	70.25	2652296
2012-01-17	71.73	71.99	70.11	70.51	2295606
2012-01-18	70.47	71.93	70.00	71.54	2445067
2012-01-19	71.89	73.00	71.15	72.03	2968872
2012-01-20	71.79	72.84	71.20	71.50	2224167
2012-01-23	71.94	73.29	71.56	72.75	2578381
2012-01-24	71.79	74.00	71.25	73.90	2554908
2012-01-25	73.37	76.99	72.80	76.55	3546013
2012-01-26	77.85	78.85	74.80	75.18	2985960
2012-01-27	70.93	73.80	70.25	73.06	6523445
2012-01-30	72.13	73.09	71.67	72.10	2615777
2012-01-31	72.92	73.30	70.50	72.25	3291380
2012-02-01	73.31	73.90	72.68	73.10	1845633
2012-02-02	73.48	74.46	72.82	73.29	1978729
2012-02-03	75.01	75.92	74.30	75.12	2494834
2012-02-06	74.59	75.41	74.22	74.99	1845899
2012-02-07	76.77	77.00	74.95	75.51	4368323
2012-02-08	76.72	77.67	75.76	76.63	2643948
2012-02-09	77.05	77.32	75.50	76.23	2061038
2012-02-10	74.88	75.16	72.96	73.55	2981982
2012-02-13	74.29	74.43	71.78	71.89	3362702
2012-02-14	71.18	71.28	68.71	69.91	4634607
2012-02-15	70.49	70.49	68.15	68.68	4246490
2012-02-16	65.99	69.12	64.90	68.67	5327575
2012-02-17	68.93	68.93	66.00	66.72	3977699
2012-02-21	67.40	68.15	66.16	66.27	3620449
2012-02-22	66.31	66.63	65.54	65.78	2811633
2012-02-23	65.57	66.44	65.15	66.11	2461740
2012-02-24	66.44	68.86	66.05	67.86	4040063
2012-02-27	67.25	67.67	66.22	66.61	3074831
2012-02-28	66.90	66.98	65.35	65.47	3467069
2012-02-29	65.82	65.94	62.91	63.48	5236718
2012-03-01	64.18	65.41	63.70	64.87	3246332
2012-03-02	64.58	64.87	63.65	64.02	2758721
2012-03-05	63.57	63.66	61.25	61.92	4230659
2012-03-06	60.00	60.93	59.40	60.35	4135455
2012-03-07	60.74	60.83	59.43	60.19	2880141
2012-03-08	61.17	61.90	60.32	61.61	2731081
2012-03-09	62.14	65.11	61.90	63.99	4658629
2012-03-12	63.92	64.89	63.27	63.62	3052205
2012-03-13	64.32	65.00	63.73	64.91	2794731
2012-03-14	68.28	71.34	68.12	69.50	11144350
2012-03-15	69.67	72.30	69.34	72.00	5986511
2012-03-16	72.13	72.64	70.23	72.03	4739311
2012-03-19	71.71	73.63	71.46	73.17	3928931
2012-03-20	70.40	71.56	69.60	71.41	5729692
2012-03-21	71.65	71.92	70.53	71.10	3457789
2012-03-22	69.78	70.00	67.71	69.05	6239319
2012-03-23	68.76	71.07	68.46	70.78	4150525
2012-03-26	71.58	71.59	69.52	70.80	2925164
2012-03-27	71.10	71.94	70.06	70.14	2738776
2012-03-28	70.00	70.00	67.03	68.61	3684311
2012-03-29	68.01	70.80	67.25	70.70	3771798
2012-03-30	71.44	71.48	68.86	69.26	3548882
2012-04-02	69.26	71.60	68.80	70.88	2959417
2012-04-03	70.81	71.14	69.20	70.11	2514174
2012-04-04	68.85	69.45	67.71	68.28	2852717
2012-04-05	67.94	69.50	66.65	67.05	2890524
2012-04-09	65.54	67.09	65.54	66.29	3099132
2012-04-10	66.15	67.09	64.80	65.77	3870771
2012-04-11	67.16	68.46	66.53	66.74	3479951
2012-04-12	67.66	71.21	67.39	71.16	6677648
2012-04-13	70.18	70.55	68.80	69.31	5039737
2012-04-16	70.15	70.80	68.59	69.25	7426579
2012-04-17	69.87	71.37	69.56	70.37	2491287
2012-04-18	70.15	71.60	69.80	70.10	2572396
2012-04-19	70.15	70.15	67.56	68.35	6236664
2012-04-20	68.79	69.50	67.25	67.30	2907788
2012-04-23	65.70	66.39	64.74	65.99	3634978
2012-04-24	65.64	67.40	65.15	66.42	2354987
2012-04-25	67.24	67.38	65.61	67.11	2642115
2012-04-26	65.22	65.34	63.30	63.54	6149393
2012-04-27	63.89	64.07	61.96	62.15	5663392
2012-04-30	61.98	62.88	61.30	62.26	3746220
2012-05-01	62.74	63.00	61.78	61.88	4029740
2012-05-02	61.17	61.76	60.76	61.21	3186845
2012-05-03	61.52	62.24	60.17	60.30	3265157
2012-05-04	59.98	60.14	58.07	58.27	4655821
2012-05-07	57.84	59.34	57.13	58.46	2808883
2012-05-08	57.68	57.85	55.50	56.76	5842065
2012-05-09	55.50	57.96	55.10	56.80	4302625
2012-05-10	57.78	58.36	55.83	56.46	2770656
2012-05-11	55.89	56.86	55.37	55.43	2423635
2012-05-14	54.56	55.52	54.35	54.48	2607223
2012-05-15	54.35	54.82	52.00	52.16	3821621
2012-05-16	52.42	53.97	51.31	51.37	4118457
2012-05-17	51.42	52.09	49.71	49.83	4093713
2012-05-18	50.20	50.59	48.47	48.69	4346153
2012-05-21	48.96	51.67	48.96	51.45	3769699
2012-05-22	51.77	52.30	49.87	50.38	4221139
2012-05-23	49.75	52.14	49.12	52.01	4153171
2012-05-24	52.21	52.34	48.92	49.75	4264492
2012-05-25	49.67	50.64	49.15	50.28	2989918
2012-05-29	51.43	52.66	51.19	52.40	4077753
2012-05-30	51.15	51.52	50.60	50.88	3244758
2012-05-31	50.08	50.10	47.06	47.78	6861487
2012-06-01	46.35	47.54	46.01	46.08	5219118
2012-06-04	46.34	46.34	44.40	45.74	4356251
2012-06-05	45.69	47.26	45.18	47.12	3427120
2012-06-06	47.98	49.25	47.75	48.59	4021123
2012-06-07	50.04	50.83	48.68	48.77	3632685
2012-06-08	48.26	48.87	47.57	48.77	2499785
2012-06-11	49.69	49.70	46.36	46.45	3156136
2012-06-12	46.83	48.25	46.49	48.23	3563015
2012-06-13	47.78	48.61	46.82	47.02	2808424
2012-06-14	47.22	47.95	46.47	47.62	2401790
2012-06-15	47.71	49.00	47.19	48.98	2626541
2012-06-18	48.46	49.30	48.00	48.81	2305542
2012-06-19	49.15	51.07	48.90	50.76	3014026
2012-06-20	51.64	53.13	51.11	51.73	4991351
2012-06-21	51.71	51.92	48.25	48.33	3954769
2012-06-22	49.03	49.26	47.60	47.63	6953900
2012-06-25	46.81	46.97	45.12	45.58	3842572
2012-06-26	46.09	47.09	45.35	46.78	3391593
2012-06-27	46.95	47.55	46.02	47.35	2544181
2012-06-28	46.69	47.21	45.51	47.15	4038259
2012-06-29	48.98	49.33	47.77	49.29	4127402
2012-07-02	49.23	49.81	47.76	48.99	2488172
2012-07-03	49.33	50.89	49.12	50.43	1677372
2012-07-05	50.08	50.30	49.00	49.65	2157473
2012-07-06	48.82	48.85	47.28	48.01	3085574
2012-07-09	47.94	47.99	46.75	47.11	2591364
2012-07-10	47.56	48.17	45.69	46.03	3505052
2012-07-11	46.23	46.86	45.73	46.06	3348128
2012-07-12	45.57	45.70	44.57	45.28	3658641
2012-07-13	45.49	46.83	45.49	46.60	2645563
2012-07-16	46.31	46.39	45.45	45.85	2095389
2012-07-17	46.21	46.26	44.42	45.43	3299236
2012-07-18	45.04	46.46	44.80	45.86	2484180
2012-07-19	46.15	47.80	45.96	47.16	3108932
2012-07-20	46.72	47.08	45.72	45.99	3432868
2012-07-23	44.94	44.94	43.91	44.32	3779798
2012-07-24	44.42	44.95	42.18	42.67	5241759
2012-07-25	43.04	43.70	40.66	41.15	7292628
2012-07-26	41.39	41.39	36.06	38.57	15621612
2012-07-27	38.92	39.70	38.16	39.39	6624967
2012-07-30	39.40	39.86	38.30	39.72	4878003
2012-07-31	39.89	41.68	39.60	40.89	6416289
2012-08-01	41.21	42.24	40.15	41.73	5686575
2012-08-02	41.26	41.54	39.01	40.53	7895825
2012-08-03	41.86	43.25	41.53	42.11	9650496
2012-08-06	42.36	43.73	42.16	43.26	3450699
2012-08-07	43.65	44.71	43.60	43.98	4403128
2012-08-08	43.76	44.56	43.20	44.29	4371230
2012-08-09	44.05	45.25	44.00	44.97	2626876
2012-08-10	44.51	44.94	43.93	44.91	2845160
2012-08-13	44.09	44.55	42.65	43.30	3185900
2012-08-14	43.82	44.00	41.50	42.06	4989795
2012-08-15	41.99	42.01	41.08	41.61	3582883
2012-08-16	41.87	42.80	41.58	42.42	2776059
2012-08-17	42.47	43.24	41.98	42.23	3519422
2012-08-20	41.98	42.16	40.81	41.64	4621165
2012-08-21	42.06	42.56	40.37	40.64	5792451
2012-08-22	40.59	41.45	40.07	41.41	4821779
2012-08-23	41.15	41.16	39.27	39.32	6446432
2012-08-24	39.07	39.12	37.93	38.89	6550254
2012-08-27	39.01	39.09	37.61	37.72	4899259
2012-08-28	37.48	37.81	37.06	37.36	4922133
2012-08-29	36.96	37.17	35.89	36.84	6721848
2012-08-30	36.39	36.45	35.51	35.75	5666929
2012-08-31	36.51	36.65	35.61	35.84	5948669
2012-09-04	35.76	35.82	33.37	33.68	9351066
2012-09-05	32.73	35.08	32.25	34.72	9672628
2012-09-06	34.32	35.80	33.73	34.86	10157553
2012-09-07	36.16	40.22	36.16	39.91	15960102
2012-09-10	39.53	42.15	39.06	39.18	16906620
2012-09-11	40.10	42.68	40.06	41.68	11964217
2012-09-12	41.95	42.40	39.92	40.62	9745501
2012-09-13	41.42	43.94	40.23	43.18	14224469
2012-09-14	45.08	46.83	45.08	45.55	16573938
2012-09-17	43.97	44.00	42.01	42.36	13474568
2012-09-18	42.00	43.49	41.60	43.28	10652405
2012-09-19	43.46	43.77	42.44	42.89	7779521
2012-09-20	41.77	42.59	40.27	42.49	11149750
2012-09-21	43.44	43.44	40.68	40.93	11191923
2012-09-24	40.08	40.92	39.26	40.77	8137627
2012-09-25	41.05	41.45	38.56	38.96	7982386
2012-09-26	38.73	39.97	37.56	39.09	7937111
2012-09-27	40.05	40.23	38.67	39.83	6242548
2012-09-28	39.28	39.69	38.54	39.13	6033664
2012-10-01	39.95	40.35	38.70	38.88	4974434
2012-10-02	39.24	39.54	38.11	38.55	4208449
2012-10-03	38.67	38.73	37.75	37.89	6455614
2012-10-04	38.41	38.79	37.84	37.85	9670266
2012-10-05	38.45	38.78	37.84	38.36	5297179
2012-10-08	38.26	41.08	38.20	40.58	8643638
2012-10-09	41.38	43.25	41.23	41.65	12840965
2012-10-10	41.93	42.14	40.00	40.53	7084818
2012-10-11	41.20	41.98	40.73	40.98	7269131
2012-10-12	40.52	41.35	39.98	40.50	6085399
2012-10-15	40.66	41.53	40.31	41.14	5129470
2012-10-16	41.50	44.23	41.50	44.07	12140850
2012-10-17	44.21	45.68	43.66	45.62	10758246
2012-10-18	45.11	46.50	45.04	45.79	7864459
2012-10-19	45.47	45.95	44.13	44.45	6121855
2012-10-22	43.70	45.82	43.56	44.99	5941617
2012-10-23	43.75	44.10	42.90	43.55	5911338
2012-10-24	44.00	44.67	42.67	42.69	7642585
2012-10-25	40.60	40.96	38.17	38.20	14496844
2012-10-26	38.50	38.52	36.02	36.49	12612856
2012-10-31	36.90	37.61	36.20	36.27	7092631
2012-11-01	36.61	37.88	36.53	37.72	6542922
2012-11-02	38.14	38.36	36.12	36.27	10141054
2012-11-05	36.16	37.54	36.16	37.13	5232025
2012-11-06	37.40	38.30	36.93	38.06	6625175
2012-11-07	36.53	37.12	36.36	36.39	8762996
2012-11-08	36.51	36.79	34.95	35.26	7023175
2012-11-09	35.06	37.92	34.79	36.44	11549653
2012-11-12	36.82	36.92	35.92	36.30	4055929
2012-11-13	35.84	36.44	35.62	35.90	5274781
2012-11-14	36.61	36.61	35.20	35.26	6218967
2012-11-15	35.26	36.59	34.81	35.25	6277634
2012-11-16	35.39	35.59	34.06	35.33	5381036
2012-11-19	36.60	36.92	34.15	35.29	10306947
2012-11-20	33.15	33.30	30.12	30.48	21850737
2012-11-21	30.16	31.40	29.80	30.95	8077417
2012-11-23	31.40	31.60	30.99	31.23	3587005
2012-11-26	31.32	31.43	30.44	30.70	5887792
2012-11-27	30.51	30.88	29.96	30.01	5500047
2012-11-28	29.62	29.78	28.33	29.61	9826103
2012-11-29	30.00	30.36	28.74	28.89	7692574
2012-11-30	28.90	29.38	28.50	28.75	8663033
2012-12-03	29.12	29.50	28.25	28.40	8080946
2012-12-04	28.10	29.88	28.05	29.40	10666173
2012-12-05	29.60	30.29	29.01	29.53	8745411
2012-12-06	29.87	30.65	28.64	29.19	8233377
2012-12-07	29.71	29.95	29.16	29.51	6176288
2012-12-10	29.55	31.22	29.51	30.86	8728502
2012-12-11	31.15	32.05	30.70	31.96	8527694
2012-12-12	32.25	33.08	31.94	32.12	8356785
2012-12-13	32.10	33.08	31.99	32.29	6590186
2012-12-14	32.68	34.47	32.58	33.96	12097952
2012-12-17	34.33	34.70	33.37	33.92	7970384
2012-12-18	34.05	35.37	33.99	35.32	11927706
2012-12-19	35.30	36.63	35.30	35.85	10658340
2012-12-20	35.96	36.42	35.17	35.78	6221076
2012-12-21	34.75	35.79	34.28	35.40	20435816
2012-12-24	35.32	35.74	34.82	35.36	2190252
2012-12-26	35.70	36.54	35.70	36.05	4926810
2012-12-27	36.63	37.13	35.44	36.04	6579400
2012-12-28	35.76	35.97	35.35	35.58	4332367
2012-12-31	35.61	38.72	35.61	38.57	9876530
2013-01-02	40.13	40.40	38.60	38.81	9626589
2013-01-03	39.05	39.20	38.04	38.17	5834578
2013-01-04	38.21	38.58	37.07	37.49	9071385
2013-01-07	37.35	38.65	37.11	37.86	8227659
2013-01-08	38.41	38.41	37.37	38.02	6032661
2013-01-09	38.13	38.43	37.25	37.35	6052646
2013-01-10	38.08	38.21	37.56	37.74	6291568
2013-01-11	37.39	37.40	35.65	36.21	9923278
2013-01-14	36.49	36.89	35.84	36.14	5146273
2013-01-15	35.64	37.23	35.53	36.80	7062395
2013-01-16	36.29	36.43	35.54	35.88	7330390
2013-01-17	36.15	36.83	35.68	36.69	5991929
2013-01-18	37.15	37.39	36.56	37.25	5117937
2013-01-22	37.33	38.55	36.85	38.41	6407873
2013-01-23	38.35	38.53	37.06	37.18	6699677
2013-01-24	36.88	37.43	35.93	36.00	7370071
2013-01-25	36.29	36.45	34.80	35.71	7014863
2013-01-28	35.75	35.89	34.90	35.29	3845261
2013-01-29	35.59	36.72	35.31	36.03	6991803
2013-01-30	35.89	36.88	35.86	36.42	6166256
2013-01-31	36.40	37.45	36.35	37.31	6278535
2013-02-01	37.84	37.99	37.17	37.66	5072089
2013-02-04	37.16	38.28	37.14	37.98	6159786
2013-02-05	38.29	38.52	37.20	37.25	4791212
2013-02-06	37.01	37.63	37.00	37.32	4685752
2013-02-07	37.32	37.42	35.95	36.24	5316503
2013-02-08	36.33	36.84	36.24	36.49	3957774
2013-02-11	36.25	36.80	36.08	36.44	4549341
2013-02-12	36.32	36.90	35.90	36.61	8281093
2013-02-13	31.04	31.20	29.02	29.29	35480522
2013-02-14	29.26	30.45	29.26	29.48	14111522
2013-02-15	29.78	29.90	28.71	28.85	23375872
2013-02-19	29.41	29.57	28.62	28.84	16410027
2013-02-20	28.82	28.90	27.02	27.29	14203251
2013-02-21	27.25	27.71	26.44	26.84	8536868
2013-02-22	27.35	27.35	26.35	26.47	6731601
2013-02-25	26.58	27.06	26.00	26.01	6636522
2013-02-26	26.17	26.25	25.20	25.81	10328219
2013-02-27	25.76	26.31	25.65	25.91	7837426
2013-02-28	25.96	25.99	25.42	25.46	9663512
2013-03-01	25.27	26.08	25.10	25.25	7192077
2013-03-04	25.01	25.05	23.58	23.78	13161710
2013-03-05	23.84	24.62	23.56	23.70	12072126
2013-03-06	23.85	24.83	23.76	24.55	9157455
2013-03-07	24.65	25.38	24.56	24.86	8238058
2013-03-08	25.02	25.12	24.48	24.73	5438266
2013-03-11	24.67	24.67	23.77	23.83	8343783
2013-03-12	24.04	24.58	23.61	23.89	6808111
2013-03-13	23.80	23.81	22.70	22.73	11717829
2013-03-14	22.77	22.79	21.35	21.70	19711938
2013-03-15	21.86	22.19	21.62	22.09	12314434
2013-03-18	21.70	22.13	21.46	21.77	7792561
2013-03-19	21.47	21.54	20.06	20.33	21791668
2013-03-20	20.42	20.85	20.16	20.71	11124830
2013-03-21	20.42	21.70	20.26	20.91	13479398
2013-03-22	20.94	21.25	20.50	20.76	7035102
2013-03-25	20.74	21.82	20.45	21.66	12731750
2013-03-26	21.91	22.12	21.07	21.43	11270420
2013-03-27	18.55	19.14	17.95	18.46	51165311
2013-03-28	18.52	19.09	18.26	19.01	16922332
2013-04-01	19.51	19.75	18.79	18.95	13860269
2013-04-02	19.06	19.06	18.11	18.18	13765675
2013-04-03	18.08	18.94	18.05	18.73	14625421
2013-04-04	18.80	19.07	18.37	18.75	9161704
2013-04-05	18.60	19.06	18.33	18.45	11447735
2013-04-08	18.99	18.99	18.43	18.79	9603623
2013-04-09	19.03	20.55	18.98	20.45	19106527
2013-04-10	20.71	21.12	20.06	20.35	15316029
2013-04-11	20.41	20.46	19.42	19.92	17358839
2013-04-12	20.11	20.20	18.92	19.20	11415629
2013-04-15	18.69	18.78	17.53	17.61	17019348
2013-04-16	17.73	18.07	17.34	17.50	12527557
2013-04-17	17.21	17.54	17.04	17.50	12583006
2013-04-18	17.56	18.15	16.96	17.53	13116248
2013-04-19	17.80	17.98	17.07	17.63	8850765
2013-04-22	17.55	17.71	16.74	17.65	9522935
2013-04-23	17.60	18.29	17.09	17.32	15811877
2013-04-24	17.54	18.26	17.51	18.22	13613084
2013-04-25	19.71	22.00	19.52	20.95	32723172
2013-04-26	20.90	21.19	19.77	20.17	13620644
2013-04-29	20.36	21.06	19.97	20.87	8193299
2013-04-30	20.73	21.98	20.30	21.34	13556228
2013-05-01	21.08	21.14	20.20	20.33	10413412
2013-05-02	20.42	20.45	19.02	19.17	14144979
2013-05-03	19.42	20.08	19.42	19.91	11167734
2013-05-06	20.80	21.26	20.36	21.01	15422596
2013-05-07	21.08	21.78	21.02	21.33	9867778
2013-05-08	21.49	23.22	21.23	23.15	20084754
2013-05-09	22.96	23.50	22.42	22.66	12605146
2013-05-10	22.69	23.58	22.45	23.53	9428625
2013-05-13	23.43	23.75	22.77	22.90	7112147
2013-05-14	22.96	22.99	22.00	22.29	10672588
2013-05-15	21.99	21.99	20.92	21.00	11121691
2013-05-16	20.89	21.32	19.91	20.42	12588393
2013-05-17	20.75	21.19	20.44	20.69	8759428
2013-05-20	20.52	21.46	20.20	21.17	8734051
2013-05-21	21.36	21.76	21.15	21.25	7491962
2013-05-22	21.34	21.96	20.73	21.40	15557503
2013-05-23	20.49	20.99	20.26	20.62	10961618
2013-05-24	20.41	21.16	20.34	20.37	6851675
2013-05-28	20.60	20.65	20.08	20.08	9078017
2013-05-29	19.70	19.77	18.50	18.92	16920941
2013-05-30	18.90	19.20	18.55	18.73	10250557
2013-05-31	18.60	18.84	18.04	18.04	16496540
2013-06-03	18.14	18.65	17.88	18.09	10503418
2013-06-04	18.39	19.31	18.38	19.19	14897845
2013-06-05	18.88	19.16	18.21	18.23	9332744
2013-06-06	18.16	18.67	18.13	18.55	6934544
2013-06-07	18.47	18.50	17.91	17.94	9780348
2013-06-10	17.83	18.17	17.54	17.83	7496539
2013-06-11	17.50	17.80	17.30	17.50	6697401
2013-06-12	17.64	18.15	17.20	17.37	8694497
2013-06-13	17.52	18.79	17.50	18.70	12252786
2013-06-14	19.10	19.50	17.44	17.74	18089303
2013-06-17	17.94	18.16	17.43	17.69	9080310
2013-06-18	17.67	18.74	17.53	18.59	12977578
2013-06-19	18.09	19.00	18.06	18.45	13313273
2013-06-20	17.73	18.05	17.40	17.55	12400954
2013-06-21	17.72	17.90	16.88	17.19	12339584
2013-06-24	16.80	16.83	15.50	15.88	14908960
2013-06-25	16.16	16.30	15.85	16.20	7073867
2013-06-26	16.34	16.37	15.50	15.70	9320622
2013-06-27	15.89	16.38	15.74	16.25	7428415
2013-06-28	16.22	16.57	16.05	16.25	5866959
2013-07-01	16.46	16.83	16.09	16.42	6076792
2013-07-02	16.38	16.88	16.17	16.60	6543529
2013-07-03	16.49	16.53	15.84	16.08	5747233
2013-07-05	16.26	16.27	15.41	15.68	8103745
2013-07-08	15.71	16.30	15.62	15.96	6499743
2013-07-09	16.31	16.87	16.15	16.39	6771093
2013-07-10	17.19	17.45	16.26	16.68	12104250
2013-07-11	17.08	17.60	16.86	17.47	8289072
2013-07-12	17.28	17.66	16.80	16.86	7879454
2013-07-15	17.05	17.46	16.91	17.27	4108792
2013-07-16	17.39	17.53	17.08	17.52	4232592
2013-07-17	17.68	18.05	17.51	17.63	6404043
2013-07-18	17.68	18.09	17.66	17.78	5275283
2013-07-19	17.86	17.94	17.38	17.77	5498674
2013-07-22	18.09	18.31	17.98	18.18	4733872
2013-07-23	18.51	19.15	18.50	18.93	10773031
2013-07-24	19.04	19.08	18.09	18.30	8590550
2013-07-25	18.32	18.64	17.98	18.38	7997860
2013-07-26	19.00	20.05	18.38	19.71	20724675
2013-07-29	19.61	20.30	19.27	20.02	12157901
2013-07-30	20.00	20.05	19.30	19.65	7713476
2013-07-31	19.56	19.78	19.27	19.51	5780097
2013-08-01	19.76	19.85	19.40	19.74	5808133
2013-08-02	19.70	20.66	19.40	20.58	9983309
2013-08-05	20.75	21.77	20.70	21.00	8960558
2013-08-06	20.85	21.30	20.32	20.55	6519635
2013-08-07	20.38	20.64	19.91	20.21	5612807
2013-08-08	20.79	22.17	20.79	22.01	10675078
2013-08-09	22.45	24.75	22.34	24.35	19105272
2013-08-12	24.90	25.95	24.33	24.47	16933888
2013-08-13	25.09	25.09	23.78	23.92	9219952
2013-08-14	23.71	24.97	23.38	24.54	9705971
2013-08-15	23.84	24.03	23.05	23.75	11021748
2013-08-16	23.62	23.64	22.54	22.83	9476363
2013-08-19	22.41	22.59	21.56	21.74	10485790
2013-08-20	21.29	22.10	21.00	21.68	6845290
2013-08-21	21.40	21.62	21.06	21.21	6179101
2013-08-22	21.67	23.10	21.63	22.44	8037299
2013-08-23	22.65	22.89	22.23	22.37	5606468
2013-08-26	22.45	23.39	22.39	22.47	6034459
2013-08-27	21.91	22.20	21.28	21.38	5884101
2013-08-28	21.35	22.33	21.20	21.64	6089900
2013-08-29	21.45	21.67	20.82	20.97	7690394
2013-08-30	21.24	21.40	20.76	20.87	5561564
2013-09-03	21.71	21.90	20.97	21.32	7189446
2013-09-04	21.29	21.78	21.20	21.54	5368545
2013-09-05	21.35	22.23	21.33	21.93	5713250
2013-09-06	22.02	22.36	21.77	21.85	5642632
2013-09-09	22.12	23.29	22.12	23.18	7859581
2013-09-10	23.60	23.89	23.26	23.79	9581021
2013-09-11	23.65	24.10	23.17	23.64	7900931
2013-09-12	23.20	23.21	22.23	22.42	7083955
2013-09-13	22.27	22.32	21.70	22.07	5691072
2013-09-16	22.58	22.63	22.00	22.03	3885859
2013-09-17	22.03	22.83	22.03	22.44	6477958
2013-09-18	22.53	23.75	22.51	23.49	11382431
2013-09-19	23.76	24.05	22.52	22.73	11575727
2013-09-20	22.66	22.83	21.88	21.98	8192962
2013-09-23	22.12	22.53	21.81	21.89	5810482
2013-09-24	21.87	22.30	21.53	21.85	5014097
2013-09-25	21.91	22.34	21.78	21.80	6286203
2013-09-26	22.25	22.26	21.70	21.83	4071617
2013-09-27	21.57	21.57	20.80	21.00	8231964
2013-09-30	20.09	20.95	19.99	20.50	7055529
2013-10-01	20.30	21.16	20.26	20.81	5273161
2013-10-02	20.63	21.46	20.54	21.45	6452355
2013-10-03	21.45	21.84	20.85	21.03	5361597
2013-10-04	21.00	21.55	20.74	21.45	5502167
2013-10-07	21.06	21.47	20.85	20.89	5138920
2013-10-08	21.08	21.34	20.32	20.40	6008749
2013-10-09	20.52	20.68	19.88	20.09	8266931
2013-10-10	20.49	20.98	20.36	20.67	5398357
2013-10-11	20.71	21.66	20.68	21.43	7051833
2013-10-14	21.30	22.02	21.17	21.75	4640806
2013-10-15	21.93	23.40	21.93	22.64	10700627
2013-10-16	22.79	22.85	22.27	22.48	6273241
2013-10-17	22.98	23.50	22.86	22.89	7941571
2013-10-18	23.18	23.25	22.72	23.02	5579097
2013-10-21	23.56	24.24	23.50	23.73	10024088
2013-10-22	23.96	24.32	23.82	24.11	7616985
2013-10-23	23.55	23.90	23.03	23.42	8187884
2013-10-24	23.55	23.75	23.28	23.58	9087169
2013-10-25	24.57	25.63	23.81	24.99	18963623
2013-10-28	24.94	25.11	24.14	24.42	10634114
2013-10-29	24.47	25.50	24.38	25.42	10070707
2013-10-30	25.22	25.42	24.84	25.19	6676320
2013-10-31	25.08	25.76	25.05	25.68	6983688
2013-11-01	25.81	27.77	25.81	27.34	17246577
2013-11-04	27.60	28.98	27.59	28.70	12722798
2013-11-05	28.28	28.96	27.87	28.19	9197382
2013-11-06	28.54	28.61	27.35	27.98	7101513
2013-11-07	28.04	28.07	26.57	26.77	10060066
2013-11-08	26.83	27.49	26.41	27.34	7402379
2013-11-11	27.28	27.63	26.85	27.37	4508343
2013-11-12	27.12	27.15	25.90	26.27	8373084
2013-11-13	26.41	27.49	25.95	27.36	8868949
2013-11-14	27.40	27.49	26.62	27.08	5617605
2013-11-15	27.19	27.86	27.19	27.51	6982322
2013-11-18	27.77	27.84	27.30	27.50	5887149
2013-11-19	27.61	28.23	27.46	27.57	7650465
2013-11-20	27.39	28.12	27.01	27.23	6970008
2013-11-21	27.18	27.46	26.26	26.43	8789996
2013-11-22	25.84	26.20	25.40	26.04	8483482
2013-11-25	25.80	26.18	25.13	25.39	5088056
2013-11-26	25.22	25.36	24.54	24.98	7786630
2013-11-27	25.09	25.55	24.90	25.03	4439283
2013-11-29	24.90	25.39	24.20	25.01	3884698
2013-12-02	25.08	25.13	24.40	24.46	5665131
2013-12-03	24.40	25.69	24.30	25.09	7413670
2013-12-04	25.08	25.63	25.01	25.45	6229947
2013-12-05	25.24	25.47	24.97	25.00	4670775
2013-12-06	25.41	25.61	24.43	24.57	6591787
2013-12-09	24.51	25.20	24.43	25.00	4148263
2013-12-10	24.92	25.46	24.91	25.04	4603276
2013-12-11	24.93	25.05	23.85	24.01	7597385
2013-12-12	24.00	24.01	23.27	23.79	6164477
2013-12-13	23.70	24.04	23.38	23.51	6302265
2013-12-16	23.59	24.19	23.21	23.76	6691799
2013-12-17	23.59	24.13	23.32	23.90	5392763
2013-12-18	23.90	24.19	23.50	24.00	7218984
2013-12-19	24.08	25.17	23.95	24.87	6781813
2013-12-20	24.86	24.88	24.13	24.21	10822399
2013-12-23	24.26	24.80	24.02	24.34	5212876
2013-12-24	24.31	24.99	24.31	24.76	3689551
2013-12-26	24.76	25.32	24.76	25.01	3840646
2013-12-27	25.22	26.62	25.18	26.53	10234216
2013-12-30	26.72	27.13	26.47	26.60	8762981
2013-12-31	26.61	26.63	25.80	26.21	6181284
2014-01-02	26.03	26.63	25.81	25.83	7080178
2014-01-03	26.06	26.07	24.93	25.05	7658955
2014-01-06	24.83	24.98	24.31	24.65	8042646
2014-01-07	24.45	24.64	24.15	24.45	8237063
2014-01-08	24.57	25.13	24.14	24.56	6701557
2014-01-09	24.56	24.56	22.73	22.96	14865475
2014-01-10	23.00	23.40	22.75	22.83	8165274
2014-01-13	22.83	23.00	22.08	22.36	7778651
2014-01-14	23.04	23.32	22.80	22.94	9461187
2014-01-15	23.01	23.26	22.80	23.02	6958652
2014-01-16	23.18	23.63	22.65	22.95	6816010
2014-01-17	23.03	23.30	22.31	22.43	6871755
2014-01-21	22.04	22.07	20.79	21.30	15152884
2014-01-22	21.38	21.46	20.96	21.19	5499035
2014-01-23	20.59	20.86	20.12	20.29	10307043
2014-01-24	20.00	20.00	19.18	19.33	12193445
2014-01-27	19.48	19.70	18.72	19.40	8741302
2014-01-28	21.86	21.90	19.63	19.81	32716856
2014-01-29	19.55	20.82	19.33	20.07	13248182
2014-01-30	20.36	20.36	19.03	19.26	15768546
2014-01-31	18.95	19.63	18.88	19.32	7091704
2014-02-03	19.40	19.50	18.81	18.86	7630244
2014-02-04	18.95	19.07	18.57	18.82	8658062
2014-02-05	18.78	19.69	18.42	19.23	8813818
2014-02-06	19.41	20.84	19.37	20.81	11878669
2014-02-07	20.89	21.00	20.35	20.82	8419178
2014-02-10	21.03	21.06	20.40	20.58	5750626
2014-02-11	20.63	21.69	20.60	21.50	9034141
2014-02-12	22.87	22.95	21.70	21.99	13084722
2014-02-13	21.83	22.10	21.53	21.90	7073767
2014-02-14	23.07	23.53	22.75	23.16	13732467
2014-02-18	23.44	23.49	22.77	22.88	5982318
2014-02-19	22.63	22.65	21.92	21.96	7605111
2014-02-20	21.79	21.90	21.36	21.44	7248158
2014-02-21	21.41	21.98	21.08	21.97	9439133
2014-02-24	21.89	21.91	21.16	21.34	8664675
2014-02-25	20.95	20.95	20.25	20.32	10735322
2014-02-26	20.28	20.50	19.59	19.81	10272728
2014-02-27	20.15	20.60	19.90	20.36	7035322
2014-02-28	20.66	20.66	19.98	20.03	6706006
2014-03-03	19.75	19.78	19.50	19.55	6553104
2014-03-04	19.37	19.44	18.99	19.15	12319183
2014-03-05	19.19	19.38	18.93	19.10	6562544
2014-03-06	19.27	19.48	19.07	19.10	8226587
2014-03-07	19.18	19.18	18.50	18.65	10681826
2014-03-10	18.10	18.28	17.40	17.95	12263539
2014-03-11	18.14	18.55	17.94	17.98	9234659
2014-03-12	18.08	18.93	17.95	18.41	7331422
2014-03-13	18.60	18.90	18.01	18.24	4976480
2014-03-14	18.43	18.56	18.17	18.38	4295278
2014-03-17	18.63	18.87	18.45	18.80	3607340
2014-03-18	18.81	19.39	18.57	19.35	4902958
2014-03-19	19.23	19.32	18.90	19.01	3506269
2014-03-20	18.65	18.97	18.37	18.63	5412230
2014-03-21	19.16	19.69	18.83	19.69	7099801
2014-03-24	19.65	19.96	19.34	19.60	4193280
2014-03-25	19.95	19.98	19.60	19.66	4356190
2014-03-26	19.87	19.87	19.12	19.26	3809646
2014-03-27	18.85	19.78	18.85	19.72	5466124
2014-03-28	19.80	20.49	19.68	20.00	5209379
2014-03-31	20.47	20.86	20.39	20.46	5102129
2014-04-01	20.63	20.70	19.77	20.04	39773294
2014-04-02	19.87	20.70	19.72	20.44	7209292
2014-04-03	20.34	20.83	20.07	20.27	9593882
2014-04-04	20.50	21.15	20.37	20.53	5653385
2014-04-07	20.50	20.85	19.84	19.97	5694691
2014-04-08	20.26	21.25	20.24	20.87	7504206
2014-04-09	21.00	21.05	20.24	20.43	4758375
2014-04-10	20.49	20.52	19.86	20.23	5054270
2014-04-11	20.20	20.27	19.37	19.58	4966243
2014-04-14	19.59	19.85	19.31	19.39	4653041
2014-04-15	19.16	19.42	18.67	19.15	6381553
2014-04-16	19.37	19.40	18.54	18.70	5379793
2014-04-17	18.65	18.88	18.47	18.65	4751922
2014-04-21	18.62	18.65	18.03	18.46	6267598
2014-04-22	18.57	18.70	18.26	18.46	4712343
2014-04-23	18.14	18.50	18.06	18.29	4506506
2014-04-24	18.50	18.84	18.13	18.76	5920934
2014-04-25	18.52	18.52	17.46	18.00	11206570
2014-04-28	17.56	17.62	17.12	17.31	7650258
2014-04-29	17.38	17.64	17.33	17.56	4007747
2014-04-30	17.46	17.75	17.30	17.72	3307864
2014-05-01	17.68	18.00	17.55	17.65	3018602
2014-05-02	17.75	18.35	17.69	18.27	4465322
2014-05-05	18.13	18.25	17.82	18.14	3823237
2014-05-06	18.16	18.37	18.00	18.08	2456511
2014-05-07	18.05	18.22	17.74	17.86	2638198
2014-05-08	17.58	17.86	17.23	17.34	3806432
2014-05-09	17.24	17.45	17.01	17.07	3558136
2014-05-12	17.36	17.75	17.20	17.54	2833851
2014-05-13	17.58	18.13	17.55	17.66	2838569
2014-05-14	17.88	18.10	17.75	17.81	2537879
2014-05-15	17.81	17.95	17.24	17.44	3342670
2014-05-16	17.07	17.20	16.43	16.86	7902918
2014-05-19	16.85	16.96	16.36	16.50	4197009
2014-05-20	16.43	16.55	15.91	16.06	3867626
2014-05-21	16.07	16.27	15.88	16.23	3979135
2014-05-22	16.35	16.63	16.11	16.52	3616344
2014-05-23	16.44	16.63	16.30	16.34	2572702
2014-05-27	16.30	16.52	16.29	16.37	2181024
2014-05-28	16.41	16.48	15.62	16.06	5350845
2014-05-29	15.96	16.63	15.69	16.60	5002302
2014-05-30	16.00	16.29	15.65	15.68	6736453
2014-06-02	15.75	16.01	15.25	15.61	5340501
2014-06-03	15.50	15.55	14.89	14.94	6974110
2014-06-04	14.90	15.12	14.50	14.60	7898454
2014-06-05	14.64	14.87	14.29	14.80	7523994
2014-06-06	14.86	14.98	14.46	14.48	4758921
2014-06-09	14.40	14.80	14.30	14.53	4260646
2014-06-10	14.50	14.64	14.34	14.42	2733989
2014-06-11	14.35	14.68	14.23	14.38	3665581
2014-06-12	13.97	14.17	13.65	13.76	9962001
2014-06-13	13.76	14.19	13.60	14.14	5838413
2014-06-16	14.02	14.14	13.79	14.01	5503814
2014-06-17	13.97	14.57	13.93	14.18	6244880
2014-06-18	14.20	14.87	14.01	14.77	6443126
2014-06-19	14.88	15.23	14.75	14.76	5530523
2014-06-20	14.80	14.92	14.45	14.54	4258066
2014-06-23	14.70	15.26	14.57	14.83	5775401
2014-06-24	14.72	14.83	14.10	14.20	6339682
2014-06-25	14.12	14.38	13.90	14.36	5107758
2014-06-26	14.63	15.14	14.40	15.02	5751835
2014-06-27	14.96	14.96	14.61	14.67	4809716
2014-06-30	14.54	15.21	14.40	15.05	4696662
2014-07-01	15.11	15.50	14.97	15.00	4963411
2014-07-02	15.01	15.99	15.00	15.72	7678543
2014-07-03	15.80	16.50	15.73	16.42	7050747
2014-07-07	16.28	16.28	15.81	15.83	4851026
2014-07-08	15.87	16.03	15.43	15.47	5526515
2014-07-09	15.56	15.77	15.44	15.55	3020271
2014-07-10	15.26	15.32	14.75	14.81	5736839
2014-07-11	14.82	14.96	14.65	14.73	4300959
2014-07-14	14.82	14.87	14.45	14.59	3029408
2014-07-15	14.59	15.00	14.58	14.97	5118814
2014-07-16	15.11	16.45	15.07	15.72	11752956
2014-07-17	15.66	15.98	15.26	15.50	5275005
2014-07-18	15.33	15.94	15.25	15.84	4625010
2014-07-21	15.85	16.00	14.95	15.09	6285643
2014-07-22	15.25	15.38	15.01	15.15	3226851
2014-07-23	15.15	15.56	14.88	15.48	5492696
2014-07-24	15.50	15.82	15.01	15.03	6962176
2014-07-25	15.08	16.18	15.05	16.09	7208791
2014-07-28	16.23	16.69	16.18	16.59	6627899
2014-07-29	16.96	18.33	16.33	17.62	17589919
2014-07-30	17.66	17.75	17.03	17.23	6598627
2014-07-31	17.20	17.85	16.95	17.45	7262659
2014-08-01	17.29	17.63	16.88	17.35	5901864
2014-08-04	17.84	17.94	17.14	17.35	4190188
2014-08-05	17.53	17.60	16.94	17.08	4224809
2014-08-06	17.05	17.33	16.93	17.15	2125843
2014-08-07	17.53	17.59	16.84	17.09	3049568
2014-08-08	16.94	17.77	16.91	17.51	4617556
2014-08-11	17.80	18.41	17.72	18.18	6170829
2014-08-12	18.10	18.18	17.57	17.69	4457320
2014-08-13	17.75	17.80	17.00	17.41	4372328
2014-08-14	17.32	17.42	16.70	16.88	4912233
2014-08-15	16.98	17.06	16.33	16.77	4656369
2014-08-18	16.80	16.94	16.53	16.84	2910959
2014-08-19	16.77	16.92	16.45	16.66	3512979
2014-08-20	16.65	16.87	16.48	16.73	3437383
2014-08-21	16.71	16.71	15.95	16.21	6787959
2014-08-22	16.23	16.24	15.61	15.81	5442892
2014-08-25	15.81	16.37	15.46	15.94	8898094
2014-08-26	15.92	16.45	15.73	16.35	5477560
2014-08-27	16.29	16.38	15.92	16.03	4592747
2014-08-28	15.76	15.81	15.03	15.06	12600850
2014-08-29	15.06	15.15	14.68	15.07	6643299
2014-09-02	15.06	15.08	14.52	14.55	7483497
2014-09-03	14.60	15.27	14.32	14.43	12795988
2014-09-04	14.40	14.57	14.10	14.14	6217779
2014-09-05	14.11	14.16	13.83	14.06	4894802
2014-09-08	13.96	14.00	13.68	13.75	5991646
2014-09-09	13.88	14.22	13.71	13.86	6279027
2014-09-10	14.05	14.05	13.77	13.82	4235417
2014-09-11	13.70	13.95	13.64	13.94	4468415
2014-09-12	13.91	14.35	13.82	14.14	7363821
2014-09-15	14.21	15.01	14.21	14.98	9281436
2014-09-16	14.92	15.33	14.32	15.12	8134324
2014-09-17	15.39	15.40	14.70	15.10	9932211
2014-09-18	15.03	15.15	14.75	14.87	5145463
2014-09-19	14.76	14.83	13.95	14.00	9192319
2014-09-22	13.76	13.77	12.73	12.82	13264712
2014-09-23	12.98	13.23	12.58	12.65	6618014
2014-09-24	12.84	12.88	12.33	12.53	8796764
2014-09-25	12.44	12.45	11.31	11.44	14650347
2014-09-26	11.44	11.64	10.87	10.94	13944339
2014-09-29	10.74	10.84	10.26	10.33	11585849
2014-09-30	10.32	10.73	10.19	10.38	15380072
2014-10-01	10.32	10.62	9.57	9.77	17788954
2014-10-02	9.80	10.09	9.24	10.00	18498554
2014-10-03	9.65	9.77	8.22	8.32	33580252
2014-10-06	8.40	8.79	7.84	8.25	18063502
2014-10-07	8.17	8.67	7.76	7.77	15854536
2014-10-08	7.75	8.07	7.17	7.97	21283908
2014-10-09	7.90	7.90	7.00	7.39	15673155
2014-10-10	7.33	7.71	7.06	7.32	16724863
2014-10-13	7.60	8.57	7.51	8.25	24917783
2014-10-14	8.39	9.96	8.35	9.07	26093682
2014-10-15	8.67	9.32	8.16	9.32	16865874
2014-10-16	8.99	9.55	8.57	9.50	12946948
2014-10-17	9.00	9.34	8.55	8.74	12195244
2014-10-20	8.45	9.00	8.44	8.94	5692312
2014-10-21	8.97	9.05	8.16	8.54	9498995
2014-10-22	9.08	9.73	8.83	9.15	15389933
2014-10-23	9.11	9.24	8.65	8.79	10166182
2014-10-24	8.77	9.65	8.77	9.63	10559016
2014-10-27	9.22	9.73	9.06	9.24	12596186
2014-10-28	9.51	11.61	8.87	11.29	37715594
2014-10-29	11.25	11.34	9.96	10.22	18053451
2014-10-30	10.05	10.85	10.00	10.50	7718582
2014-10-31	10.69	11.70	10.25	11.23	14355154
2014-11-03	11.33	11.36	10.77	10.98	7406882
2014-11-04	10.87	11.34	10.41	11.33	8156500
2014-11-05	11.36	11.49	10.68	11.15	9120343
2014-11-06	11.10	11.16	10.51	10.54	5462321
2014-11-07	10.65	11.34	10.53	11.17	6877367
2014-11-10	11.20	11.69	11.04	11.04	5931131
2014-11-11	10.70	11.38	10.59	10.76	7101441
2014-11-12	10.71	11.30	10.47	10.71	6354338
2014-11-13	10.70	11.00	10.57	10.73	1269095
2014-11-14	10.26	10.78	10.25	10.69	5627953
2014-11-17	10.58	10.90	10.29	10.85	5514273
2014-11-18	10.45	10.50	9.91	10.21	12852710
2014-11-19	8.60	9.18	8.05	8.17	29482015
2014-11-20	8.00	8.94	7.91	8.76	14785122
2014-11-21	9.55	9.99	9.29	9.91	18643827
2014-11-24	9.90	9.91	9.26	9.77	7956082
2014-11-25	9.62	9.69	9.16	9.20	9851186
2014-11-26	9.25	9.39	9.12	9.15	4599624
2014-11-28	9.10	9.20	8.70	9.12	4186006
2014-12-01	8.90	9.00	8.22	8.36	7843239
2014-12-02	8.31	8.57	8.06	8.16	5781700
2014-12-03	8.43	8.67	8.38	8.60	6454299
2014-12-04	8.01	8.25	7.82	8.03	8383362
2014-12-05	7.95	8.44	7.90	7.97	6531222
2014-12-08	7.91	8.00	7.28	7.36	7660051
2014-12-09	7.19	7.91	7.12	7.47	7201388
2014-12-10	7.34	7.41	7.00	7.01	6169434
2014-12-11	7.00	7.15	6.82	6.94	7848456
2014-12-12	6.83	7.04	6.66	6.74	7296627
2014-12-15	6.75	6.90	6.59	6.66	7434298
2014-12-16	6.60	7.26	6.60	6.80	8632342
2014-12-17	6.04	6.60	5.63	6.41	19640825
2014-12-18	6.65	6.94	6.06	6.19	11030565
2014-12-19	6.22	6.72	6.07	6.69	11148756
2014-12-22	6.61	6.69	6.11	6.16	8059048
2014-12-23	6.18	6.50	6.10	6.15	7106606
2014-12-24	6.14	6.23	5.92	6.06	3158242
2014-12-26	6.15	6.41	6.02	6.31	5369719
2014-12-29	6.35	6.88	6.32	6.62	7512023
2014-12-30	6.60	7.19	6.60	6.90	10025128
2014-12-31	6.90	7.35	6.89	7.14	11664010
2015-01-02	7.35	7.37	6.85	7.03	7356031
2015-01-05	6.75	6.83	6.31	6.52	9198703
2015-01-06	6.56	6.64	6.24	6.31	6502924
2015-01-07	6.44	6.97	6.36	6.84	7722775
2015-01-08	7.08	7.39	6.85	7.33	11109582
2015-01-09	7.28	7.32	6.77	7.15	9977076
2015-01-12	6.98	7.73	6.71	7.70	14435397
2015-01-13	7.77	7.91	7.36	7.85	12584139
2015-01-14	7.53	7.90	7.23	7.79	9039180
2015-01-15	7.88	9.00	7.80	8.72	19525303
2015-01-16	8.74	8.93	8.33	8.90	10724992
2015-01-20	8.90	8.90	8.12	8.46	10606229
2015-01-21	8.42	9.39	8.35	9.07	7477576
2015-01-22	9.05	9.10	8.54	8.59	7228092
2015-01-23	8.40	8.43	7.48	7.49	10565704
2015-01-26	7.93	7.93	7.16	7.22	8721782
2015-01-27	7.08	7.96	6.75	6.80	15135355
2015-01-28	6.81	6.96	6.56	6.62	8332819
2015-01-29	6.64	6.64	6.02	6.11	11480376
2015-01-30	6.07	6.46	6.04	6.42	8575221
2015-02-02	6.40	7.23	6.40	6.97	13253691
2015-02-03	7.37	7.41	6.52	6.80	27440103
2015-02-04	6.65	6.92	6.29	6.31	14041527
2015-02-05	6.31	6.75	6.27	6.43	16071381
2015-02-06	6.39	6.52	6.15	6.27	10565819
2015-02-09	6.24	6.83	6.24	6.57	11494917
2015-02-10	6.52	6.78	6.43	6.67	6418902
2015-02-11	6.54	6.71	6.45	6.47	5344696
2015-02-12	6.64	6.83	6.59	6.65	4705404
2015-02-13	6.81	7.05	6.74	7.00	7518848
2015-02-17	7.00	7.08	6.82	6.89	5950745
2015-02-18	6.84	7.28	6.80	6.92	6258921
2015-02-19	6.89	7.10	6.76	6.91	3423447
2015-02-20	6.92	7.13	6.82	6.96	4516947
2015-02-23	6.83	6.90	6.57	6.65	4416724
2015-02-24	6.67	6.89	6.61	6.79	3618663
2015-02-25	6.73	6.92	6.66	6.76	3511566
2015-02-26	6.82	6.88	6.65	6.78	2692193
2015-02-27	6.77	6.98	6.76	6.84	4024663
2015-03-02	6.80	6.86	6.68	6.76	3981606
2015-03-03	6.73	6.93	6.60	6.72	4656919
2015-03-04	6.62	6.89	6.39	6.72	8434710
2015-03-05	6.69	6.93	6.43	6.63	8511903
2015-03-06	6.51	6.70	6.21	6.27	7632146
2015-03-09	6.12	6.18	5.64	5.79	12083646
2015-03-10	5.69	5.97	5.45	5.46	6944284
2015-03-11	5.42	5.45	5.02	5.21	10439080
2015-03-12	5.30	5.45	5.10	5.13	6119419
2015-03-13	5.10	5.14	4.80	4.94	8006917
2015-03-16	4.94	4.94	4.53	4.87	8414365
2015-03-17	4.85	4.88	4.52	4.54	10843554
2015-03-18	4.49	4.59	4.12	4.58	17409477
2015-03-19	4.47	4.53	4.21	4.31	7689593
2015-03-20	4.35	4.40	4.15	4.30	11885027
2015-03-23	4.40	4.84	4.32	4.81	10819567
2015-03-24	4.77	5.07	4.77	4.99	7119343
2015-03-25	5.05	5.48	5.00	5.07	12472606
2015-03-26	5.09	5.22	4.68	4.79	8510579
2015-03-27	4.70	4.90	4.63	4.73	5589944
2015-03-30	4.71	5.13	4.66	5.06	7917872
2015-03-31	4.99	4.99	4.65	4.81	9288375
2015-04-01	4.69	4.81	4.46	4.55	8214576
2015-04-02	4.45	4.69	4.35	4.59	8874450
2015-04-06	4.60	4.76	4.59	4.71	7049597
2015-04-07	4.77	5.01	4.73	4.93	8822599
2015-04-08	5.03	5.08	4.79	4.81	6591270
2015-04-09	4.64	5.04	4.54	5.00	7804086
2015-04-10	4.95	5.09	4.84	4.87	5692327
2015-04-13	4.80	4.85	4.64	4.75	5928060
2015-04-14	4.93	5.45	4.93	5.32	14137114
2015-04-15	5.30	5.72	5.17	5.61	10884073
2015-04-16	5.53	5.79	5.35	5.51	8818226
2015-04-17	5.40	5.57	5.17	5.29	6863426
2015-04-20	5.33	5.50	5.23	5.28	7147911
2015-04-21	5.26	5.35	4.93	5.05	7963313
2015-04-22	5.05	5.33	4.95	5.08	11551094
2015-04-23	5.09	5.57	5.08	5.56	18162922
2015-04-24	5.77	6.35	5.70	6.03	41274624
2015-04-27	6.12	6.35	5.90	6.13	12948204
2015-04-28	6.20	6.38	5.81	5.87	15484986
2015-04-29	5.92	6.18	5.30	5.41	20222385
2015-04-30	5.42	5.98	5.29	5.94	13899126
2015-05-01	6.05	6.24	5.68	5.70	9671780
2015-05-04	5.78	6.07	5.76	5.86	7153819
2015-05-05	5.98	6.59	5.88	6.58	16044847
2015-05-06	6.65	6.87	6.54	6.57	16259105
2015-05-07	6.52	6.52	6.21	6.32	9653077
2015-05-08	6.41	6.44	6.03	6.09	8114835
2015-05-11	6.14	6.39	6.13	6.14	6287096
2015-05-12	6.16	6.34	5.91	5.92	9102705
2015-05-13	5.95	6.17	5.81	5.86	7962938
2015-05-14	5.90	5.98	5.57	5.61	9444625
2015-05-15	5.62	5.75	5.54	5.71	6919997
2015-05-18	5.62	5.79	5.28	5.30	9617498
2015-05-19	5.28	5.32	4.93	5.05	9988874
2015-05-20	5.05	5.09	4.70	5.03	11178763
2015-05-21	5.04	5.10	4.91	5.03	4827816
2015-05-22	5.03	5.22	4.97	5.17	6981333
2015-05-26	5.23	5.49	5.02	5.10	8911085
2015-05-27	5.16	5.38	5.07	5.36	6809414
2015-05-28	5.31	5.66	5.31	5.65	8481754
2015-05-29	5.61	5.65	5.30	5.31	8366929
2015-06-01	5.36	5.39	5.08	5.11	7681344
2015-06-02	5.10	5.56	5.10	5.42	8208716
2015-06-03	5.39	5.54	5.22	5.27	8207436
2015-06-04	5.27	5.39	5.15	5.34	5004894
2015-06-05	5.35	5.36	5.20	5.29	3337457
2015-06-08	5.21	5.30	5.01	5.12	6944071
2015-06-09	5.17	5.32	5.01	5.04	7305375
2015-06-10	5.23	5.33	5.08	5.25	7632206
2015-06-11	5.23	5.55	5.22	5.52	10108401
2015-06-12	5.49	5.55	5.38	5.48	5140420
2015-06-15	5.42	5.59	5.33	5.46	5806976
2015-06-16	5.37	5.40	5.14	5.19	6615215
2015-06-17	5.20	5.21	4.96	5.15	9020648
2015-06-18	5.17	5.20	5.01	5.08	5505162
2015-06-19	5.03	5.17	5.01	5.02	6469723
2015-06-22	5.04	5.05	4.71	4.73	9077868
2015-06-23	4.73	4.93	4.64	4.86	5195084
2015-06-24	4.85	4.90	4.71	4.77	4775276
2015-06-25	4.72	4.86	4.50	4.56	6037063
2015-06-26	4.50	4.65	4.43	4.65	16447514
2015-06-29	4.55	4.89	4.55	4.79	7846256
2015-06-30	4.78	4.82	4.27	4.33	10781671
2015-07-01	4.34	4.35	4.15	4.21	7029808
2015-07-02	4.23	4.23	3.71	3.86	15684828
2015-07-06	3.70	3.84	3.47	3.55	11258805
2015-07-07	3.47	3.53	3.06	3.53	13553490
2015-07-08	3.25	3.37	3.13	3.14	9757462
2015-07-09	3.36	3.40	3.22	3.27	6628124
2015-07-10	3.43	3.44	3.24	3.30	8076846
2015-07-13	3.32	3.71	3.15	3.52	10775516
2015-07-14	3.49	3.51	3.36	3.40	5154608
2015-07-15	3.44	3.44	3.15	3.17	5804876
2015-07-16	3.18	3.29	3.08	3.10	4786469
2015-07-17	3.11	3.26	3.03	3.04	8102628
2015-07-20	3.10	3.15	2.84	2.86	6751050
2015-07-21	2.84	3.04	2.84	2.92	5050422
2015-07-22	2.82	2.86	2.28	2.47	15431554
2015-07-23	2.51	2.79	2.43	2.77	11223836
2015-07-24	2.61	2.65	2.41	2.46	7799705
2015-07-27	2.36	2.62	2.35	2.40	5500625
2015-07-28	2.46	3.10	2.46	2.97	13551567
2015-07-29	3.01	3.10	2.68	3.02	14191561
2015-07-30	3.00	3.04	2.65	2.65	6093969
2015-07-31	2.70	2.71	2.52	2.52	3840558
2015-08-03	2.51	2.61	2.44	2.45	4579555
2015-08-04	2.53	2.59	2.41	2.42	3915597
2015-08-05	2.52	2.75	2.47	2.65	5080129
2015-08-06	2.60	2.91	2.50	2.88	5401313
2015-08-07	2.93	3.02	2.62	2.68	4205402
2015-08-10	2.73	3.03	2.56	2.99	4727049
2015-08-11	2.88	3.11	2.75	3.09	7068078
2015-08-12	2.95	3.24	2.94	3.24	4467555
2015-08-13	3.15	3.31	3.10	3.21	3660523
2015-08-14	3.20	3.42	3.19	3.38	3951830
2015-08-17	3.38	3.80	3.31	3.75	5236807
2015-08-18	3.64	3.72	3.35	3.42	4359704
2015-08-19	3.40	3.63	3.36	3.38	2477982
2015-08-20	3.35	3.42	3.21	3.23	3515883
2015-08-21	3.17	3.36	3.08	3.31	5487832
2015-08-24	2.95	3.47	2.90	3.21	4206299
2015-08-25	3.42	3.43	3.09	3.21	3904689
2015-08-26	3.26	3.34	3.12	3.28	3914418
2015-08-27	3.29	3.74	3.29	3.73	6909394
2015-08-28	3.73	4.20	3.70	3.83	7895764
2015-08-31	3.80	4.12	3.61	3.97	6699188
2015-09-01	3.77	4.04	3.70	3.76	4767779
2015-09-02	3.85	3.90	3.57	3.80	2910945
2015-09-03	3.76	3.98	3.75	3.89	3761474
2015-09-04	3.81	3.97	3.76	3.86	3817904
2015-09-08	4.00	4.32	3.93	4.29	6241305
2015-09-09	4.33	4.52	4.14	4.38	7894605
2015-09-10	4.37	4.53	4.00	4.06	6340907
2015-09-11	4.00	4.21	3.63	3.66	5855065
2015-09-14	3.66	3.71	3.20	3.25	6864803
2015-09-15	3.22	3.28	3.10	3.20	3471701
2015-09-16	3.22	3.41	3.20	3.34	3675222
2015-09-17	3.31	3.42	3.17	3.20	4038239
2015-09-18	3.14	3.15	2.96	3.08	6113010
2015-09-21	3.03	3.17	2.90	2.91	3697713
2015-09-22	2.81	2.87	2.61	2.83	6459188
2015-09-23	2.77	2.89	2.62	2.64	4403232
2015-09-24	2.60	2.82	2.48	2.73	4045434
2015-09-25	2.75	2.77	2.51	2.63	5044004
2015-09-28	2.61	2.61	2.38	2.42	4082156
2015-09-29	2.45	2.50	2.33	2.39	3074335
2015-09-30	2.41	2.59	2.39	2.44	3620087
2015-10-01	2.43	2.60	2.33	2.36	3475743
2015-10-02	2.34	2.57	2.33	2.56	4421763
2015-10-05	2.60	3.04	2.60	2.94	6176464
2015-10-06	3.00	3.53	2.96	3.51	9730450
2015-10-07	3.50	3.73	2.93	2.94	14601639
2015-10-08	3.00	3.15	2.93	3.12	6899612
2015-10-09	3.27	3.32	3.03	3.05	4349839
2015-10-12	3.05	3.13	2.95	2.96	3203265
2015-10-13	2.92	3.07	2.83	2.85	3002039
2015-10-14	2.89	2.98	2.80	2.83	3106981
2015-10-15	2.82	3.05	2.80	2.94	7522723
2015-10-16	3.00	3.00	2.80	2.81	3469002
2015-10-19	2.78	2.81	2.59	2.71	3936955
2015-10-20	2.69	2.79	2.61	2.66	3165578
2015-10-21	2.63	2.78	2.59	2.60	3026182
2015-10-22	2.69	2.80	2.57	2.62	2990123
2015-10-23	2.73	2.75	2.57	2.65	4630436
2015-10-26	2.66	2.66	2.52	2.62	3659484
2015-10-27	2.59	2.70	2.55	2.63	2658600
2015-10-28	2.63	2.79	2.59	2.64	5314532
2015-10-29	2.74	3.00	2.60	2.67	13238993
2015-10-30	2.69	2.84	2.56	2.76	6312310
2015-11-02	2.81	2.94	2.75	2.88	4681794
2015-11-03	2.90	3.20	2.89	3.09	8701083
2015-11-04	3.09	3.15	2.99	3.03	3912980
2015-11-05	3.00	3.04	2.81	2.83	3400387
2015-11-06	3.05	3.31	3.02	3.15	13908050
2015-11-09	3.17	3.29	3.05	3.25	4886493
2015-11-10	3.22	3.47	3.22	3.31	7441171
2015-11-11	3.29	3.33	3.13	3.24	6057647
2015-11-12	3.12	3.16	2.99	3.01	3559185
2015-11-13	3.01	3.05	2.68	2.72	5269619
2015-11-16	2.72	2.85	2.64	2.69	3445554
2015-11-17	2.71	2.71	2.32	2.36	8374287
2015-11-18	2.48	2.57	2.39	2.45	3536255
2015-11-19	2.45	2.53	2.33	2.34	2944502
2015-11-20	2.38	2.40	2.13	2.16	7321128
2015-11-23	2.15	2.33	2.07	2.28	4709817
2015-11-24	2.44	2.49	2.22	2.37	3346251
2015-11-25	2.31	2.41	2.25	2.30	2856182
2015-11-27	2.28	2.36	2.27	2.32	1237266
2015-11-30	2.30	2.36	2.21	2.24	6213008
2015-12-01	2.24	2.35	2.21	2.35	4371786
2015-12-02	2.39	2.42	2.30	2.32	2162330
2015-12-03	2.14	2.27	2.14	2.19	3031402
2015-12-04	2.41	2.45	2.23	2.28	2529595
2015-12-07	2.21	2.24	2.13	2.14	2745320
2015-12-08	2.17	2.19	2.05	2.11	2509960
2015-12-09	2.13	2.27	2.05	2.15	3199030
2015-12-10	2.19	2.29	2.17	2.18	3441300
2015-12-11	2.11	2.15	2.05	2.09	4188612
2015-12-14	2.09	2.13	1.91	1.91	3831450
2015-12-15	1.92	1.97	1.42	1.61	12068603
2015-12-16	1.60	1.76	1.56	1.72	4815406
2015-12-17	1.66	1.67	1.51	1.59	4116512
2015-12-18	1.60	1.66	1.45	1.57	9194920
2015-12-21	1.65	1.65	1.50	1.55	2955660
2015-12-22	1.55	1.64	1.54	1.59	2293031
2015-12-23	1.76	1.85	1.70	1.71	5426538
2015-12-24	1.70	1.78	1.65	1.75	2322259
2015-12-28	1.73	1.74	1.57	1.69	3450792
2015-12-29	1.69	1.74	1.66	1.72	2212208
2015-12-30	1.64	1.80	1.62	1.67	3371808
2015-12-31	1.65	1.70	1.56	1.58	2739516
2016-01-04	1.57	1.67	1.46	1.67	3577633
2016-01-05	1.67	1.76	1.58	1.76	4497749
2016-01-06	1.72	1.83	1.62	1.83	3949449
2016-01-07	1.78	1.79	1.57	1.73	3974438
2016-01-08	1.70	1.74	1.59	1.61	3374125
2016-01-11	1.62	1.64	1.41	1.41	2883197
2016-01-12	1.46	1.46	1.20	1.26	3411271
2016-01-13	1.26	1.35	1.26	1.32	3119762
2016-01-14	1.32	1.38	1.27	1.36	4072317
2016-01-15	1.27	1.41	1.22	1.40	3152049
2016-01-19	1.41	1.46	1.25	1.38	4972609
2016-01-20	1.27	1.59	1.23	1.58	4440540
2016-01-21	1.48	1.70	1.43	1.64	4272599
2016-01-22	1.66	1.70	1.45	1.58	3597094
2016-01-25	1.54	1.70	1.51	1.54	2645405
2016-01-26	1.56	1.64	1.42	1.52	4574958
2016-01-27	1.45	1.64	1.42	1.50	6499728
2016-01-28	1.55	1.59	1.45	1.59	2700867
2016-01-29	1.54	1.66	1.54	1.61	2493967
2016-02-01	1.65	1.68	1.57	1.61	1645021
2016-02-02	1.56	1.62	1.48	1.56	2256668
2016-02-03	1.57	1.90	1.54	1.90	4426631
2016-02-04	1.88	2.07	1.77	1.93	5116951
2016-02-05	1.90	2.00	1.80	1.84	2888089
2016-02-08	1.81	1.90	1.76	1.85	2434202
2016-02-09	1.78	1.86	1.66	1.78	1991291
2016-02-10	1.85	1.86	1.76	1.79	1514929
2016-02-11	1.70	1.87	1.67	1.85	2263631
2016-02-12	1.85	1.98	1.75	1.95	3798127
2016-02-16	1.97	2.13	1.89	2.09	2980121
2016-02-17	2.10	2.16	1.92	2.06	5363588
2016-02-18	2.02	2.09	1.92	1.96	3313960
2016-02-19	1.95	1.95	1.76	1.81	3864383
2016-02-22	1.95	2.05	1.90	1.98	5965209
2016-02-23	2.00	2.02	1.78	1.81	3121875
2016-02-24	1.80	1.89	1.72	1.86	2741538
2016-02-25	1.84	1.88	1.77	1.84	1558062
2016-02-26	1.88	1.95	1.77	1.82	2589761
2016-02-29	1.89	2.17	1.84	2.16	5925943
2016-03-01	2.16	2.37	2.07	2.28	4776244
2016-03-02	2.31	2.85	2.30	2.81	8810412
2016-03-03	2.78	2.83	2.51	2.72	7557002
2016-03-04	2.81	3.24	2.74	2.89	12782053
2016-03-07	3.51	3.75	3.15	3.43	25008476
2016-03-08	3.34	3.37	2.63	2.72	9892899
2016-03-09	2.90	2.93	2.56	2.58	7398713
2016-03-10	2.61	2.70	2.34	2.48	9128457
2016-03-11	2.58	2.61	2.31	2.35	8948726
2016-03-14	2.34	2.73	2.34	2.71	8958962
2016-03-15	2.56	2.60	2.32	2.38	7139619
2016-03-16	2.31	2.55	2.13	2.53	8037849
2016-03-17	2.69	3.04	2.48	2.84	12700079
2016-03-18	2.97	3.34	2.92	3.07	19322136
2016-03-21	2.92	3.06	2.82	3.06	6509622
2016-03-22	3.01	3.15	2.91	3.06	6452508
2016-03-23	2.98	3.06	2.57	2.60	9138155
2016-03-24	2.51	2.84	2.43	2.82	4990863
2016-03-28	2.81	2.88	2.62	2.79	5599959
2016-03-29	2.73	3.02	2.63	3.01	5897041
2016-03-30	3.10	3.13	2.82	2.92	6945338
2016-03-31	2.87	3.05	2.87	3.00	7307191
2016-04-01	2.82	3.07	2.77	2.99	3992856
2016-04-04	2.96	3.16	2.85	2.86	4929575
2016-04-05	2.83	3.04	2.82	2.90	3855226
2016-04-06	2.93	3.01	2.84	2.94	2768650
2016-04-07	2.93	2.97	2.80	2.84	3845872
2016-04-08	2.91	3.06	2.86	3.05	5404738
2016-04-11	3.07	3.55	3.02	3.53	11775016
2016-04-12	3.47	4.05	3.47	3.98	15488453
2016-04-13	4.16	4.45	3.82	3.98	17079176
2016-04-14	4.04	4.10	3.81	3.98	5994915
2016-04-15	3.93	4.24	3.81	4.10	6309385
2016-04-18	3.98	4.48	3.90	4.40	6825195
2016-04-19	4.59	4.83	4.51	4.71	9241811
2016-04-20	4.79	4.94	4.34	4.42	12465507
2016-04-21	4.47	4.67	4.23	4.30	12798111
2016-04-22	4.23	4.50	4.23	4.32	7857383
2016-04-25	4.28	4.35	3.82	3.88	7782845
2016-04-26	3.99	4.02	3.70	3.90	7164484
2016-04-27	3.85	4.34	3.72	4.31	11172101
2016-04-28	4.84	5.83	4.72	5.39	47444500
2016-04-29	5.45	5.75	5.03	5.27	20737629
2016-05-02	5.29	5.43	5.01	5.28	11120718
2016-05-03	5.07	5.16	4.62	4.65	13611492
2016-05-04	4.53	4.61	4.23	4.24	12834720
2016-05-05	4.38	4.41	3.69	3.70	17118759
2016-05-06	3.63	3.87	3.50	3.51	14864857
2016-05-09	3.34	3.35	2.88	3.02	24268417
2016-05-10	3.22	3.27	2.98	3.21	12024121
2016-05-11	3.18	3.40	3.15	3.24	11356751
2016-05-12	3.26	3.32	3.01	3.02	11332655
2016-05-13	3.01	3.10	2.81	2.91	10675656
2016-05-16	2.96	3.15	2.93	2.99	8732328
2016-05-17	3.03	3.26	2.95	3.17	9100586
2016-05-18	3.11	3.15	2.82	2.89	12011457
2016-05-19	2.85	3.00	2.77	2.92	6599335
2016-05-20	2.97	3.02	2.87	2.92	6572262
2016-05-23	2.87	3.13	2.85	3.03	7867775
2016-05-24	3.18	3.18	2.99	3.02	8241778
2016-05-25	3.06	3.30	3.03	3.30	12506710
2016-05-26	3.42	3.49	3.21	3.32	9369641
2016-05-27	3.35	3.38	3.06	3.07	9731929
2016-05-31	3.96	4.33	3.90	4.28	46018111
2016-06-01	4.20	4.45	4.00	4.38	22525919
2016-06-02	4.22	4.38	4.10	4.37	12678051
2016-06-03	4.36	4.69	4.32	4.65	13696637
2016-06-06	4.70	5.05	4.67	5.02	16079944
2016-06-07	4.94	5.10	4.85	4.91	13714382
2016-06-08	5.09	5.44	5.04	5.41	16587794
2016-06-09	5.27	5.32	4.96	5.10	19277684
2016-06-10	5.13	5.38	4.84	5.16	18675255
2016-06-13	5.17	5.35	5.07	5.12	11009198
2016-06-14	5.05	5.18	4.75	4.80	13250153
2016-06-15	4.98	5.11	4.88	4.95	13285290
2016-06-16	4.68	4.91	4.60	4.80	14982695
2016-06-17	4.95	5.13	4.85	4.91	17123525
2016-06-20	5.12	5.14	4.95	5.04	8733905
2016-06-21	5.00	5.13	4.86	5.07	7140874
2016-06-22	5.14	5.20	4.94	5.09	9828391
2016-06-23	5.14	5.36	5.05	5.25	11382467
2016-06-24	4.83	5.07	4.80	4.97	17611732
2016-06-27	5.05	5.06	4.55	4.65	10964660
2016-06-28	4.85	5.02	4.80	4.93	7481329
2016-06-29	5.06	5.32	5.01	5.16	11055527
2016-06-30	5.26	5.70	5.17	5.67	15594448
2016-07-01	5.59	5.98	5.57	5.74	14474462
2016-07-05	5.65	5.84	5.47	5.59	8950256
2016-07-06	5.46	5.87	5.41	5.81	7026898
2016-07-07	5.96	6.24	5.79	5.94	13441751
2016-07-08	6.17	6.26	5.96	6.10	11494790
2016-07-11	6.27	6.89	6.25	6.72	17236805
2016-07-12	7.28	7.58	7.02	7.33	23918834
2016-07-13	7.43	7.45	6.96	7.29	15659504
2016-07-14	7.38	7.50	7.10	7.25	10434554
2016-07-15	7.22	7.37	7.14	7.30	6710146
2016-07-18	7.29	7.46	7.14	7.45	7523850
2016-07-19	7.32	7.41	6.92	7.03	10330847
2016-07-20	6.85	7.19	6.61	7.01	10489328
2016-07-21	7.19	7.30	6.97	7.08	6070923
2016-07-22	7.00	7.17	6.95	7.15	6250004
2016-07-25	7.09	7.19	7.01	7.11	5194309
2016-07-26	7.12	8.09	7.06	8.02	19038862
2016-07-27	8.30	8.33	7.52	7.85	18560539
2016-07-28	8.36	8.45	7.58	8.09	19555575
2016-07-29	7.97	8.13	7.77	7.91	14007308
2016-08-01	7.97	8.19	7.70	8.03	14031379
2016-08-02	8.13	8.19	7.82	7.96	7562284
2016-08-03	7.94	8.19	7.78	8.07	9744401
2016-08-04	7.98	8.27	7.82	8.11	10516816
2016-08-05	8.12	8.32	8.04	8.11	8548253
2016-08-08	8.17	8.42	8.04	8.07	9718347
2016-08-09	8.06	8.15	7.66	7.70	10588387
2016-08-10	7.50	7.54	6.92	7.07	19115981
2016-08-11	6.90	7.00	6.61	6.62	47084465
2016-08-12	6.67	6.77	6.35	6.35	18986227
2016-08-15	6.46	6.79	6.43	6.70	15550968
2016-08-16	6.77	6.79	6.33	6.35	15355262
2016-08-17	6.37	6.38	6.15	6.28	11801968
2016-08-18	6.44	6.46	6.20	6.33	9972280
2016-08-19	6.24	6.31	6.03	6.09	13135913
2016-08-22	6.01	6.28	5.96	6.25	9515399
2016-08-23	6.30	6.47	6.17	6.27	10406843
2016-08-24	6.20	6.20	5.71	5.71	15801507
2016-08-25	5.70	5.99	5.67	5.90	12880254
2016-08-26	5.92	6.12	5.73	5.77	10411255
2016-08-29	5.77	6.14	5.71	6.03	7958885
2016-08-30	5.96	6.03	5.65	5.75	8507676
2016-08-31	5.70	5.73	5.53	5.70	15578913
2016-09-01	5.74	5.81	5.60	5.78	8279302
2016-09-02	5.88	5.95	5.61	5.73	8414777
2016-09-06	5.79	5.90	5.63	5.83	10039544
2016-09-07	5.81	5.97	5.73	5.90	8290306
2016-09-08	6.22	6.24	5.77	6.00	14653908
2016-09-09	5.90	5.90	5.46	5.61	19476203
2016-09-12	5.46	5.73	5.32	5.67	9810625
2016-09-13	5.53	5.56	5.19	5.41	12517368
2016-09-14	5.44	5.49	5.28	5.34	7426111
2016-09-15	5.35	5.55	5.28	5.47	7249095
2016-09-16	5.39	5.61	5.35	5.52	7297274
2016-09-19	5.63	5.86	5.53	5.84	11560972
2016-09-20	5.82	5.93	5.72	5.87	7282428
2016-09-21	5.96	6.24	5.91	6.17	12949687
2016-09-22	6.32	6.43	6.18	6.23	8973797
2016-09-23	6.23	6.30	6.03	6.14	8927229
2016-09-26	6.10	6.21	6.01	6.05	6280002
2016-09-27	5.99	6.12	5.89	6.06	9808268
2016-09-28	6.12	6.31	5.92	6.30	8824247
2016-09-29	6.28	6.32	5.78	5.86	13393030
2016-09-30	5.95	6.03	5.81	5.85	10544894
2016-10-03	5.90	5.98	5.74	5.86	4456393
2016-10-04	5.84	5.87	5.53	5.56	8430549
2016-10-05	5.65	5.77	5.61	5.68	4796057
2016-10-06	5.61	5.75	5.57	5.58	4951022
2016-10-07	5.59	5.67	5.44	5.60	6401088
2016-10-10	5.67	5.76	5.61	5.72	3080683
2016-10-11	5.65	5.65	5.48	5.58	5711846
2016-10-12	5.58	5.85	5.51	5.73	7752628
2016-10-13	5.50	5.51	5.31	5.40	7379708
2016-10-14	5.51	5.53	5.26	5.34	6022633
2016-10-17	5.37	5.78	5.33	5.66	8587480
2016-10-18	5.76	5.82	5.65	5.78	6184640
2016-10-19	5.78	5.97	5.66	5.90	7871826
2016-10-20	5.84	6.20	5.75	6.09	12910930
2016-10-21	6.04	6.17	5.95	6.01	7651851
2016-10-24	6.14	6.21	6.06	6.17	5900839
2016-10-25	6.32	6.66	6.22	6.26	15231094
2016-10-26	6.18	6.36	5.98	6.20	12822037
2016-10-27	5.51	5.56	4.91	5.07	36038351
2016-10-28	5.11	5.63	5.09	5.43	19391174
2016-10-31	5.48	5.56	5.28	5.52	9478812
2016-11-01	5.65	5.78	5.41	5.45	11596468
2016-11-02	5.32	5.67	5.31	5.47	7845597
2016-11-03	5.67	5.73	5.55	5.59	8129412
2016-11-04	5.65	5.83	5.45	5.67	9538613
2016-11-07	5.91	6.09	5.83	6.06	11276554
2016-11-08	6.03	6.33	6.00	6.15	8184703
2016-11-09	6.72	7.26	6.63	7.19	27846513
2016-11-10	7.45	7.85	7.26	7.40	22292046
2016-11-11	7.55	7.62	7.03	7.40	15736064
2016-11-14	7.67	7.84	7.39	7.65	17924825
2016-11-15	7.29	7.59	7.25	7.53	12315083
2016-11-16	7.33	7.56	7.29	7.49	8624089
2016-11-17	7.52	7.64	7.39	7.45	6900319
2016-11-18	7.44	7.48	7.24	7.41	7133194
2016-11-21	7.55	7.68	7.33	7.54	8212360
2016-11-22	7.82	8.72	7.79	8.64	24449677
2016-11-23	8.77	9.38	8.24	9.20	30965209
2016-11-25	9.28	9.94	9.11	9.91	21482224
2016-11-28	9.95	10.14	9.47	9.72	24779973
2016-11-29	9.16	9.34	8.70	8.75	23811431
2016-11-30	9.19	9.26	8.58	8.81	15038019
2016-12-01	9.02	9.47	8.80	9.24	16508692
2016-12-02	9.10	9.63	9.01	9.56	11757387
2016-12-05	9.93	10.50	9.64	10.48	25635103
2016-12-06	10.15	10.38	9.90	10.27	18043620
2016-12-07	10.50	10.74	10.30	10.39	15663662
2016-12-08	10.53	10.90	10.14	10.37	20150654
2016-12-09	10.38	10.38	9.63	9.93	20117197
2016-12-12	9.95	10.28	9.58	9.75	16176016
2016-12-13	9.65	9.97	9.13	9.31	16739134
2016-12-14	9.15	10.14	9.04	9.64	20181532
2016-12-15	9.47	9.80	9.30	9.75	12594737
2016-12-16	9.62	9.77	9.17	9.20	16309295
2016-12-19	9.07	9.35	8.70	8.78	15778174
2016-12-20	8.84	9.53	8.79	9.33	20632763
2016-12-21	9.36	9.39	9.03	9.18	9011392
2016-12-22	9.06	9.26	8.81	8.93	8240425
2016-12-23	8.87	9.00	8.72	8.85	5876217
2016-12-27	8.93	9.02	8.76	8.82	6127644
2016-12-28	9.08	9.46	8.95	8.97	12694186
2016-12-29	8.97	9.04	8.41	8.65	14102304
2016-12-30	8.75	8.82	8.39	8.41	9796618
2017-01-03	8.59	8.82	8.28	8.61	10703827
2017-01-04	8.55	8.92	8.33	8.86	13353134
2017-01-05	8.82	9.08	8.57	8.72	11118049
2017-01-06	8.67	8.80	8.43	8.47	8788783
2017-01-09	8.51	8.66	8.37	8.43	7851927
2017-01-10	8.82	9.42	8.69	9.39	17418732
2017-01-11	9.57	9.94	9.27	9.79	18070346
2017-01-12	9.66	9.99	9.46	9.53	12946557
2017-01-13	9.55	9.78	9.17	9.23	9901510
2017-01-17	9.25	9.56	9.09	9.16	7920090
2017-01-18	9.18	9.44	8.91	9.43	12239520
2017-01-19	9.25	9.37	8.83	9.01	13283277
2017-01-20	9.06	9.12	8.73	8.73	11861738
2017-01-23	8.88	8.88	8.59	8.78	9284398
2017-01-24	9.10	9.43	9.01	9.29	15572031
2017-01-25	9.29	9.29	8.73	8.97	19347535
2017-01-26	8.89	9.10	8.77	8.87	9343469
2017-01-27	8.92	9.08	8.83	9.02	9186848
2017-01-30	8.89	8.92	8.45	8.67	10381496
2017-01-31	8.77	8.84	8.48	8.77	7915414
2017-02-01	8.92	9.12	8.49	8.78	11382362
2017-02-02	8.71	9.30	8.65	9.20	12304872
2017-02-03	9.00	9.00	8.48	8.79	21792605
2017-02-06	8.87	9.19	8.74	9.10	15706337
2017-02-07	9.10	9.57	9.07	9.12	20307919
2017-02-08	9.14	9.52	8.95	9.52	17479960
2017-02-09	10.15	11.70	9.95	11.37	91805196
2017-02-10	10.92	11.25	10.80	11.15	116059464
2017-02-13	11.50	12.37	11.50	11.92	67695481
2017-02-14	11.72	12.13	11.67	12.03	35724874
2017-02-15	12.08	12.12	11.75	11.83	21171043
2017-02-16	11.92	11.98	11.40	11.58	25662612
2017-02-17	11.48	11.64	11.25	11.49	20992950
2017-02-21	11.83	11.88	11.57	11.67	16118748
2017-02-22	11.48	11.77	11.45	11.76	16140371
2017-02-23	11.90	12.22	10.42	10.55	35204987
2017-02-24	10.18	10.96	10.17	10.71	19536564
2017-02-27	10.74	11.02	10.57	10.73	17628524
2017-02-28	10.67	10.93	10.42	10.66	21901235
2017-03-01	11.09	11.27	10.71	10.87	22259929
2017-03-02	10.69	10.83	9.86	9.91	22528803
2017-03-03	10.09	10.23	9.76	10.12	19013800
2017-03-06	9.90	10.04	9.77	9.90	12607701
2017-03-07	9.90	10.08	9.38	9.43	16626508
2017-03-08	9.52	9.62	9.07	9.10	13179702
2017-03-09	9.02	9.40	8.91	8.95	14782841
2017-03-10	9.15	9.23	8.64	8.74	14425482
2017-03-13	9.04	9.16	8.93	9.05	12772206
2017-03-14	8.90	9.24	8.65	9.07	18484277
2017-03-15	9.28	9.78	8.97	9.71	19887131
2017-03-16	9.90	9.92	8.70	9.34	19495893
2017-03-17	9.34	9.52	9.23	9.27	13465954
2017-03-20	9.21	9.35	8.88	9.28	15319137
2017-03-21	9.08	9.15	8.33	8.34	23435582
2017-03-22	8.36	8.69	8.32	8.52	13423730
2017-03-23	8.56	8.68	8.25	8.36	13445094
2017-03-24	8.40	8.47	8.08	8.14	11684834
2017-03-27	7.76	8.31	7.70	8.26	16291808
2017-03-28	8.29	8.40	8.03	8.27	14182198
2017-03-29	8.27	8.38	8.11	8.23	11639817
2017-03-30	8.32	8.54	8.20	8.27	13419604
2017-03-31	8.25	8.46	8.12	8.21	15812381
2017-04-03	8.28	8.42	8.14	8.29	11763789
2017-04-04	8.27	8.63	8.22	8.61	10924970
2017-04-05	8.78	9.06	8.15	8.19	23418352
2017-04-06	8.21	8.62	8.04	8.45	15540413
2017-04-07	8.18	8.39	8.07	8.11	18999700
2017-04-10	8.20	8.22	7.78	7.88	15659038
2017-04-11	7.88	8.01	7.69	7.98	12744381
2017-04-12	7.72	7.72	7.29	7.37	26956223
2017-04-13	7.42	7.60	7.10	7.12	15573520
2017-04-17	7.22	7.22	6.75	6.85	18699553
2017-04-18	6.67	7.10	6.66	6.86	15849915
2017-04-19	7.00	7.04	6.66	6.66	14901793
2017-04-20	6.82	7.29	6.80	7.21	21265335
2017-04-21	7.23	7.30	6.95	7.11	19165252
2017-04-24	7.29	7.35	7.16	7.20	10596117
2017-04-25	7.35	7.39	7.06	7.23	16023696
2017-04-26	6.85	7.35	6.85	7.19	22128723
2017-04-27	6.80	7.14	6.22	6.70	49618069
2017-04-28	6.85	7.17	6.68	6.72	18806162
2017-05-01	6.83	6.83	6.47	6.60	17687631
2017-05-02	6.53	6.76	6.46	6.63	14576364
2017-05-03	6.50	6.51	6.23	6.26	16749750
2017-05-04	6.21	6.39	6.03	6.32	21754803
2017-05-05	6.35	6.39	6.14	6.28	12024539
2017-05-08	6.21	6.29	6.13	6.26	12045930
2017-05-09	6.27	6.41	6.13	6.18	9254786
2017-05-10	6.25	6.52	6.25	6.39	16970174
2017-05-11	6.39	6.40	6.13	6.25	15142845
2017-05-12	6.18	6.21	5.97	6.03	13696066
2017-05-15	6.11	6.44	6.11	6.34	14365787
2017-05-16	6.39	6.51	6.25	6.40	10517919
2017-05-17	6.26	6.43	6.18	6.22	8510621
2017-05-18	6.15	6.28	6.04	6.21	8791271
2017-05-19	6.28	6.60	6.28	6.49	10911403
2017-05-22	6.57	6.70	6.39	6.48	13560839
2017-05-23	6.45	6.84	6.40	6.75	12405327
2017-05-24	6.78	6.95	6.34	6.40	20416434
2017-05-25	6.43	6.58	6.20	6.24	10817017
2017-05-26	6.24	6.30	6.01	6.14	12330611
2017-05-30	6.04	6.35	6.04	6.20	9460757
2017-05-31	6.10	6.10	5.61	5.89	26504740
2017-06-01	5.93	6.01	5.81	5.89	13669001
2017-06-02	5.86	5.91	5.67	5.69	13053819
2017-06-05	5.63	5.84	5.63	5.78	10210594
2017-06-06	5.78	5.93	5.66	5.88	11172459
2017-06-07	5.94	6.01	5.69	5.88	15540189
2017-06-08	5.84	6.22	5.79	6.13	14335897
2017-06-09	6.18	6.33	6.00	6.09	11936334
2017-06-12	6.09	6.45	6.09	6.29	12117295
2017-06-13	6.33	6.36	6.18	6.23	8374856
2017-06-14	6.20	6.22	5.75	5.88	14897545
2017-06-15	5.75	5.83	5.56	5.81	15928915
2017-06-16	5.78	6.03	5.75	5.98	16584803
2017-06-19	6.02	6.24	6.02	6.11	12728760
2017-06-20	5.99	6.06	5.83	5.84	8282762
2017-06-21	5.94	6.11	5.82	5.96	13117753
2017-06-22	6.01	6.34	5.99	6.24	11376343
2017-06-23	6.33	6.77	6.21	6.62	22150859
2017-06-26	6.70	6.81	6.55	6.64	13849390
2017-06-27	6.86	7.11	6.66	6.67	19172429
2017-06-28	6.92	7.06	6.82	7.03	14742284
2017-06-29	7.15	7.20	6.92	6.98	11237258
2017-06-30	7.00	7.09	6.88	6.92	9057193
2017-07-03	7.00	7.13	6.94	7.10	5068049
2017-07-05	7.13	7.15	6.78	6.88	8938270
2017-07-06	6.87	6.94	6.59	6.64	11959001
2017-07-07	6.78	6.80	6.45	6.71	10801590
2017-07-10	6.63	7.05	6.52	7.05	10144523
2017-07-11	7.15	7.33	6.97	7.31	16400324
2017-07-12	7.35	7.55	7.16	7.25	13768867
2017-07-13	7.30	7.54	7.11	7.43	12565983
2017-07-14	7.44	7.58	7.31	7.39	9999509
2017-07-17	7.50	7.67	7.38	7.40	12312111
2017-07-18	7.38	7.55	7.26	7.46	11256706
2017-07-19	7.46	7.89	7.40	7.74	12145038
2017-07-20	7.67	7.70	7.42	7.54	13534997
2017-07-21	7.57	7.58	7.23	7.29	9692992
2017-07-24	7.30	7.50	7.25	7.50	9150173
2017-07-25	7.70	7.91	7.69	7.86	17066433
2017-07-26	8.00	8.00	7.52	7.73	22661928
2017-07-27	7.97	8.00	6.95	7.34	29274905
2017-07-28	7.25	7.47	7.05	7.10	14335719
2017-07-31	7.32	7.74	7.30	7.72	18966244
2017-08-01	7.65	7.67	7.44	7.45	9902376
2017-08-02	7.42	7.46	7.19	7.32	9890376
2017-08-03	7.30	7.62	7.28	7.43	6724212
2017-08-04	7.51	7.75	7.40	7.65	9301271
2017-08-07	7.82	7.99	7.72	7.76	9940046
2017-08-08	7.56	7.65	7.37	7.48	9468903
2017-08-09	7.40	7.48	7.24	7.37	7807805
2017-08-10	7.31	7.47	7.16	7.19	8504721
2017-08-11	7.10	7.29	7.08	7.19	7532177
2017-08-14	7.24	7.53	7.19	7.24	8789486
2017-08-15	7.21	7.35	7.16	7.23	6370581
2017-08-16	7.30	7.67	7.25	7.49	12799291
2017-08-17	7.45	7.52	7.16	7.16	8325868
2017-08-18	7.17	7.52	7.16	7.40	8930020
2017-08-21	7.56	7.62	7.31	7.32	9171650
2017-08-22	7.37	7.45	7.22	7.36	9224247
2017-08-23	7.26	7.74	7.25	7.74	10015305
2017-08-24	7.71	7.86	7.59	7.72	7206234
2017-08-25	7.81	7.97	7.78	7.82	6104795
2017-08-28	7.83	7.99	7.77	7.87	5715518
2017-08-29	7.60	8.28	7.55	8.13	11955763
2017-08-30	8.16	8.62	8.13	8.47	14550442
2017-08-31	8.56	8.58	8.28	8.36	8839953
2017-09-01	8.47	8.55	8.38	8.48	6899347
2017-09-05	8.51	8.77	8.11	8.30	12510875
2017-09-06	8.31	8.48	8.25	8.43	7824618
2017-09-07	8.45	8.55	8.37	8.51	6180083
2017-09-08	8.40	8.43	7.82	7.96	13331931
2017-09-11	8.12	8.13	7.68	7.85	9040139
2017-09-12	7.80	7.88	7.56	7.65	10328065
2017-09-13	7.59	7.68	7.30	7.39	11590674
2017-09-14	7.27	7.29	6.91	7.10	13573315
2017-09-15	7.02	7.26	7.02	7.13	9023526
2017-09-18	7.19	7.42	7.18	7.36	8425668
2017-09-19	7.27	7.32	7.13	7.27	5573342
2017-09-20	7.30	7.34	7.12	7.22	8282296
2017-09-21	7.11	7.16	6.94	6.96	11700987
2017-09-22	6.86	6.95	6.78	6.86	9936767
2017-09-25	6.85	6.93	6.66	6.86	8485754
2017-09-26	6.90	7.01	6.87	6.95	6157371
2017-09-27	7.06	7.40	6.90	7.29	14087184
2017-09-28	7.27	7.28	6.96	7.18	12423112
2017-09-29	7.15	7.23	7.07	7.15	7560565
2017-10-02	7.12	7.47	7.11	7.39	10118100
2017-10-03	7.44	7.45	7.22	7.40	6263900
2017-10-04	7.48	7.59	7.33	7.36	7439947
2017-10-05	7.43	7.48	7.30	7.34	5227850
2017-10-06	7.33	7.33	7.05	7.10	8669306
2017-10-09	7.02	7.10	6.69	6.80	185753150
2017-10-10	6.84	6.90	6.73	6.81	5615727
2017-10-11	6.75	6.94	6.74	6.77	7250127
2017-10-12	6.82	6.96	6.77	6.84	7632712
2017-10-13	7.24	7.65	7.17	7.57	24378677
2017-10-16	7.64	7.73	7.23	7.25	14743987
2017-10-17	7.24	7.39	7.13	7.18	7054668
2017-10-18	7.13	7.41	7.13	7.34	11160309
2017-10-19	7.14	7.46	7.01	7.44	15294213
2017-10-20	7.48	7.48	6.88	7.02	28557554
2017-10-23	6.82	7.03	6.71	6.82	18359363
2017-10-24	6.83	7.00	6.74	6.98	12323046
2017-10-25	6.93	6.94	6.74	6.83	11242922
2017-10-26	6.84	6.85	6.42	6.53	15100079
2017-10-27	6.27	6.37	6.04	6.31	15477222
2017-10-30	6.28	6.35	6.07	6.09	8636920
2017-10-31	6.00	6.02	5.69	5.96	17154794
2017-11-01	6.19	6.35	6.04	6.21	13930542
2017-11-02	6.22	6.41	6.05	6.16	9256721
2017-11-03	6.13	6.18	6.03	6.09	7056867
2017-11-06	6.20	6.34	6.12	6.29	7500916
2017-11-07	6.28	6.29	6.16	6.18	5454453
2017-11-08	6.17	6.33	6.13	6.29	7171680
2017-11-09	6.17	6.25	6.03	6.04	13658030
2017-11-10	6.09	6.11	5.97	6.00	12526554
2017-11-13	5.96	6.13	5.93	6.06	8580662
2017-11-14	5.98	6.02	5.78	5.85	8321160
2017-11-15	5.76	6.19	5.60	6.16	13281531
2017-11-16	6.20	6.30	6.00	6.02	10988925
2017-11-17	5.99	6.18	5.96	6.13	6663391
2017-11-20	6.11	6.21	6.09	6.17	5643735
2017-11-21	6.27	6.47	6.25	6.30	7510552
2017-11-22	6.37	6.44	6.33	6.38	6789851
2017-11-24	6.44	6.66	6.44	6.61	9059894
2017-11-27	6.58	6.63	6.35	6.38	8942262
2017-11-28	6.35	6.63	6.33	6.62	8604471
2017-11-29	6.57	6.70	6.40	6.41	8023561
2017-11-30	6.44	6.75	6.42	6.66	10576243
2017-12-01	6.69	7.00	6.66	6.82	12924453
2017-12-04	6.91	7.08	6.73	6.75	8917628
2017-12-05	6.40	6.50	6.04	6.09	25959192
2017-12-06	6.01	6.18	5.96	6.13	21911112
2017-12-07	6.04	6.19	6.02	6.13	13436182
2017-12-08	6.17	6.41	6.08	6.41	12713034
2017-12-11	6.51	6.57	6.39	6.45	8503121
2017-12-12	6.40	6.70	6.40	6.67	16003158
2017-12-13	6.66	6.69	6.43	6.55	7234086
2017-12-14	6.53	6.64	6.44	6.44	6973678
2017-12-15	6.48	6.69	6.42	6.65	11149471
2017-12-18	6.75	6.90	6.68	6.82	8525069
2017-12-19	6.82	6.86	6.71	6.71	7520405
2017-12-20	6.85	7.01	6.57	6.88	17719216
2017-12-21	6.99	7.18	6.88	7.15	15491660
2017-12-22	7.15	7.33	7.07	7.28	11599582
2017-12-26	7.29	7.36	7.21	7.31	6368325
2017-12-27	7.33	7.39	7.18	7.21	5685275
2017-12-28	7.25	7.33	7.20	7.33	5028219
2017-12-29	7.38	7.42	7.20	7.21	6131530
2018-01-02	7.34	7.96	7.34	7.90	17206204
2018-01-03	7.88	7.97	7.45	7.85	15880018
2018-01-04	7.94	8.12	7.71	8.04	18622576
2018-01-05	8.12	8.13	7.87	8.13	8631520
2018-01-08	8.12	8.20	7.92	8.11	8793286
2018-01-09	8.08	8.09	7.83	7.92	9862260
2018-01-10	7.89	8.08	7.74	8.05	9280628
2018-01-11	8.10	8.88	8.08	8.81	25535955
2018-01-12	8.63	8.86	8.55	8.68	18670912
2018-01-16	8.54	8.59	8.12	8.19	22068450
2018-01-17	8.30	8.60	8.23	8.49	14971569
2018-01-18	8.45	8.65	8.39	8.41	12914372
2018-01-19	8.29	8.53	8.15	8.49	10696091
2018-01-22	8.43	8.56	8.23	8.39	14641723
2018-01-23	8.28	8.43	7.98	8.31	18929717
2018-01-24	8.49	8.71	8.33	8.35	22510785
2018-01-25	8.92	9.15	7.60	7.89	48765631
2018-01-26	7.88	8.01	7.63	7.63	14342236
2018-01-29	7.65	7.71	7.34	7.36	14109326
2018-01-30	7.31	7.50	7.19	7.43	15551885
2018-01-31	7.40	7.48	6.79	6.85	22746398
2018-02-01	6.81	6.98	6.61	6.80	18727716
2018-02-02	6.75	6.77	6.46	6.48	20134882
2018-02-05	6.41	6.88	6.37	6.45	16522103
2018-02-06	6.33	6.94	6.31	6.76	17210194
2018-02-07	7.06	7.23	6.80	6.80	17458699
2018-02-08	6.82	6.90	6.46	6.63	16989705
2018-02-09	6.70	6.77	6.30	6.62	14272180
2018-02-12	6.66	6.98	6.60	6.94	11542225
2018-02-13	6.92	7.19	6.89	7.09	11058752
2018-02-14	7.03	7.36	6.97	7.32	10733537
2018-02-15	7.37	7.41	7.16	7.37	8937333
2018-02-16	7.32	7.99	7.18	7.92	23460501
2018-02-20	7.72	8.07	7.63	7.74	17117434
2018-02-21	7.77	7.85	7.52	7.53	12662923
2018-02-22	7.62	7.76	7.47	7.52	6972464
2018-02-23	7.62	7.81	7.44	7.49	8289247
2018-02-26	7.65	7.75	7.52	7.59	9145922
2018-02-27	7.56	7.65	7.35	7.40	6509878
2018-02-28	7.44	7.51	7.02	7.03	8565483
2018-03-01	7.24	7.87	7.15	7.75	27838899
2018-03-02	7.92	8.17	7.57	7.95	27938625
2018-03-05	7.87	8.01	7.72	7.75	10015897
2018-03-06	7.78	8.00	7.52	7.97	15450984
2018-03-07	7.92	8.16	7.90	7.95	11328768
2018-03-08	7.90	7.97	7.48	7.58	16869454
2018-03-09	7.63	7.74	7.27	7.43	11650796
2018-03-12	7.42	7.52	7.31	7.51	6406778
2018-03-13	7.47	7.61	7.26	7.29	9008518
2018-03-14	7.16	7.45	7.11	7.15	11222183
2018-03-15	7.18	7.29	7.12	7.27	5825928
2018-03-16	7.29	7.65	7.25	7.51	10355157
2018-03-19	7.32	7.40	6.96	7.09	13271719
2018-03-20	7.13	7.15	6.83	6.94	11884853
2018-03-21	6.96	7.36	6.92	7.33	10788768
2018-03-22	7.13	7.32	6.66	6.66	19895301
2018-03-23	6.67	6.80	6.40	6.65	15978034
2018-03-26	6.73	6.88	6.65	6.86	12483063
2018-03-27	6.94	6.96	6.62	6.69	11063969
2018-03-28	6.66	6.78	6.50	6.60	8287924
2018-03-29	6.65	6.98	6.63	6.95	10543014
2018-04-02	6.91	7.09	6.77	6.85	12268011
2018-04-03	6.90	7.03	6.76	6.88	6031822
2018-04-04	6.70	6.92	6.65	6.86	6144367
2018-04-05	6.92	7.24	6.92	7.21	8908806
2018-04-06	7.12	7.17	6.79	6.86	9631422
2018-04-09	6.90	6.91	6.67	6.73	8800026
2018-04-10	6.84	7.07	6.77	7.01	10370466
2018-04-11	7.00	7.05	6.80	6.85	7144612
2018-04-12	6.89	6.98	6.81	6.94	5305452
2018-04-13	7.00	7.15	6.91	6.96	6718801
2018-04-16	6.98	7.01	6.78	6.78	9978040
2018-04-17	6.83	6.95	6.79	6.89	8231037
2018-04-18	7.04	7.45	7.04	7.19	13928118
2018-04-19	7.22	7.34	7.06	7.19	14381136
2018-04-20	7.34	8.03	7.31	7.72	32075881
2018-04-23	7.74	7.79	7.21	7.26	21535501
2018-04-24	7.34	7.41	7.10	7.28	10191679
2018-04-25	7.18	7.49	7.11	7.48	9371218
2018-04-26	7.50	7.54	7.39	7.49	7108861
2018-04-27	7.41	7.47	7.20	7.29	8706050
2018-04-30	7.30	7.50	7.30	7.42	7389856
2018-05-01	7.35	7.39	7.08	7.20	10715751
2018-05-02	7.27	7.50	7.25	7.34	9031229
2018-05-03	7.35	7.41	7.22	7.32	7328740
2018-05-04	7.26	7.70	7.22	7.69	9909117
2018-05-07	7.75	7.86	7.65	7.73	5965855
2018-05-08	7.70	7.95	7.66	7.79	7886009
2018-05-09	7.94	8.23	7.90	8.08	12950461
2018-05-10	8.12	8.50	8.11	8.33	11303794
2018-05-11	8.40	8.63	8.40	8.42	9025176
2018-05-14	8.46	8.57	8.31	8.38	8673221
2018-05-15	8.25	8.58	8.16	8.57	7285685
2018-05-16	8.61	8.92	8.54	8.74	14220867
2018-05-17	8.68	9.05	8.67	8.95	10698906
2018-05-18	8.92	9.08	8.49	8.61	14725368
2018-05-21	8.61	8.65	8.28	8.34	10177898
2018-05-22	8.44	8.63	8.40	8.56	7672747
2018-05-23	8.45	8.55	8.39	8.44	5569193
2018-05-24	8.41	8.52	8.26	8.42	6957589
2018-05-25	8.31	8.40	8.18	8.23	5167139
2018-05-29	8.16	8.41	8.11	8.28	6647129
2018-05-30	8.38	8.49	8.28	8.31	8325331
2018-05-31	8.63	8.85	8.37	8.46	10423999
2018-06-01	8.56	8.75	8.50	8.67	6908118
2018-06-04	8.73	8.80	8.34	8.35	9223786
2018-06-05	8.37	8.46	8.21	8.29	5652038
2018-06-06	8.50	8.64	8.29	8.63	9721789
2018-06-07	8.62	8.65	8.38	8.45	7021805
2018-06-08	8.45	8.53	8.37	8.48	4473636
2018-06-11	8.52	8.77	8.52	8.72	5989764
2018-06-12	8.85	9.00	8.72	8.85	7495921
2018-06-13	8.89	9.00	8.61	8.79	14421003
2018-06-14	8.85	8.90	8.67	8.81	6661923
2018-06-15	8.69	8.73	8.33	8.66	11792481
2018-06-18	8.57	8.74	8.55	8.69	4354731
2018-06-19	8.44	8.58	8.39	8.49	7257999
2018-06-20	8.58	8.70	8.48	8.67	5695456
2018-06-21	8.56	8.74	8.50	8.60	5664880
2018-06-22	8.73	9.14	8.67	9.00	14293680
2018-06-25	8.85	8.92	8.34	8.40	15904197
2018-06-26	8.46	8.58	8.25	8.53	10321103
2018-06-27	8.56	8.59	8.29	8.36	10831788
2018-06-28	8.35	8.44	8.13	8.37	8247551
2018-06-29	8.47	8.73	8.42	8.43	7658012
2018-07-02	8.30	8.55	8.28	8.50	6290332
2018-07-03	8.56	8.65	8.18	8.20	5715455
2018-07-05	8.28	8.53	8.22	8.41	6964411
2018-07-06	8.33	8.50	8.20	8.47	6036256
2018-07-09	8.53	8.58	8.41	8.51	5347610
2018-07-10	8.50	8.58	8.36	8.50	6992627
2018-07-11	8.32	8.36	8.11	8.26	11025045
2018-07-12	8.35	8.42	8.15	8.34	6770819
2018-07-13	8.34	8.47	8.27	8.40	4471621
2018-07-16	8.43	8.49	8.11	8.20	11702190
2018-07-17	8.15	8.53	8.15	8.47	10209781
2018-07-18	8.57	8.80	8.54	8.77	9553537
2018-07-19	8.69	8.89	8.58	8.84	20950848
2018-07-20	9.43	10.38	9.00	9.96	52060546
2018-07-23	10.34	11.31	10.24	10.88	47141455
2018-07-24	11.18	11.44	10.42	10.57	38933483
2018-07-25	10.54	10.89	10.53	10.80	17438918
2018-07-26	10.39	10.93	10.12	10.77	17342407
2018-07-27	10.89	10.99	10.53	10.67	13848116
2018-07-30	10.73	10.83	10.63	10.67	7309437
2018-07-31	10.64	10.84	10.59	10.79	9345000
2018-08-01	10.73	10.82	10.55	10.64	8690349
2018-08-02	10.50	10.72	10.26	10.58	10427522
2018-08-03	10.62	10.96	10.52	10.88	10187570
2018-08-06	10.85	10.98	10.71	10.79	7107608
2018-08-07	10.97	11.14	10.23	10.35	13428280
2018-08-08	10.41	10.49	9.94	10.25	11774925
2018-08-09	10.23	10.42	10.04	10.23	7955750
2018-08-10	10.04	10.42	9.97	10.32	7979870
2018-08-13	10.32	10.40	10.18	10.20	7260896
2018-08-14	10.24	10.27	9.87	9.92	9761771
2018-08-15	9.69	9.92	9.42	9.85	19209692
2018-08-16	9.95	9.98	9.64	9.79	9001718
2018-08-17	9.79	9.93	9.60	9.86	6507012
2018-08-20	9.93	9.98	9.66	9.73	6275709
2018-08-21	9.71	9.95	9.71	9.80	6608213
2018-08-22	9.84	10.09	9.81	10.02	7574502
2018-08-23	10.00	10.07	9.59	9.60	8672649
2018-08-24	9.74	9.91	9.65	9.88	6240842
2018-08-27	9.90	10.25	9.79	10.15	7545101
2018-08-28	10.27	10.40	10.12	10.26	7812107
2018-08-29	10.23	10.42	10.09	10.33	5587079
2018-08-30	10.21	10.25	9.53	9.76	17191430
2018-08-31	9.72	10.13	9.67	10.05	8175090
2018-09-04	9.89	9.98	9.50	9.77	10122743
2018-09-05	9.77	10.19	9.73	10.15	9087329
2018-09-06	10.20	10.64	10.20	10.38	11882537
2018-09-07	10.39	10.84	10.30	10.70	11595296
2018-09-10	10.75	10.92	10.67	10.85	7825073
2018-09-11	10.70	10.80	10.47	10.56	7223981
2018-09-12	10.55	11.23	10.53	11.13	15196227
2018-09-13	11.30	11.39	10.96	11.12	13782154
2018-09-14	11.25	11.66	11.22	11.51	13907517
2018-09-17	11.62	11.83	11.46	11.75	8886130
2018-09-18	11.80	12.25	11.73	12.20	14491920
2018-09-19	12.25	12.46	11.96	12.11	11305890
2018-09-20	12.37	12.39	12.01	12.22	11776617
2018-09-21	12.28	12.42	12.04	12.16	10598960
2018-09-24	12.15	12.64	12.15	12.40	8540345
2018-09-25	12.54	12.98	12.50	12.91	9143970
2018-09-26	13.07	13.10	12.50	12.66	13857440
2018-09-27	12.58	12.85	12.47	12.82	6906929
2018-09-28	12.75	13.04	12.61	12.66	8908090
2018-10-01	12.75	12.93	12.34	12.77	9670277
2018-10-02	12.68	12.85	12.52	12.58	5472373
2018-10-03	12.63	12.94	12.51	12.59	8317985
2018-10-04	12.62	12.64	11.91	12.29	7733030
2018-10-05	12.20	12.55	12.07	12.36	8859968
2018-10-08	12.40	12.54	12.21	12.40	6227437
2018-10-09	12.37	12.49	12.17	12.26	4661205
2018-10-10	12.17	12.35	11.57	11.60	10374755
2018-10-11	11.56	12.03	11.35	11.69	7950340
2018-10-12	11.94	12.09	11.78	12.01	7022495
2018-10-15	11.92	12.00	11.61	11.79	7615441
2018-10-16	11.86	12.00	11.68	11.78	6588675
2018-10-17	11.78	11.86	11.55	11.84	6396574
2018-10-18	11.77	11.81	11.20	11.48	13809421
2018-10-19	11.67	11.70	10.32	11.05	35486772
2018-10-22	11.05	11.46	10.79	11.34	13540091
2018-10-23	11.00	11.27	10.77	11.19	11753868
2018-10-24	11.11	11.26	10.18	10.19	15185392
2018-10-25	10.29	10.63	10.24	10.48	7867203
2018-10-26	10.20	10.36	9.82	10.09	15909831
2018-10-29	10.21	10.35	9.95	10.07	7730166
2018-10-30	9.96	10.21	9.61	10.10	8913571
2018-10-31	10.25	10.77	10.22	10.76	9834795
2018-11-01	10.90	10.97	10.53	10.68	9468938
2018-11-02	10.76	10.88	10.42	10.73	8329666
2018-11-05	10.79	11.28	10.76	10.95	8959799
2018-11-06	11.00	11.03	10.50	10.55	8178276
2018-11-07	10.65	10.90	10.58	10.81	4286457
2018-11-08	10.81	10.82	10.39	10.44	4323443
2018-11-09	10.19	10.37	9.72	9.83	10456141
2018-11-12	9.85	10.15	9.74	10.00	7301792
2018-11-13	9.99	10.42	9.91	10.40	9658408
2018-11-14	10.46	10.59	9.64	9.77	11220207
2018-11-15	9.71	10.05	9.68	10.03	6435032
2018-11-16	10.00	10.38	9.96	10.30	5099314
2018-11-19	10.23	10.25	9.75	9.96	6635533
2018-11-20	9.71	9.80	9.17	9.42	11451364
2018-11-21	9.50	9.71	9.42	9.50	6600357
2018-11-23	9.28	9.30	8.66	8.78	9816462
2018-11-26	8.95	9.09	8.55	8.67	16168857
2018-11-27	8.50	8.92	8.43	8.88	9626317
2018-11-28	8.88	9.43	8.71	9.37	11204230
2018-11-29	9.29	9.48	9.06	9.44	7998875
2018-11-30	9.36	9.49	9.17	9.28	7469187
2018-12-03	9.59	9.74	9.45	9.60	6705922
2018-12-04	9.59	9.71	9.11	9.14	5917245
2018-12-06	8.93	9.03	8.67	9.03	8584942
2018-12-07	9.13	9.29	8.85	8.93	6894032
2018-12-10	8.88	8.93	8.64	8.82	9252099
2018-12-11	9.08	9.08	8.76	9.00	7071631
2018-12-12	9.10	9.10	8.28	8.37	16509914
2018-12-13	8.41	8.50	8.07	8.23	9168440
2018-12-14	8.07	8.39	7.94	8.01	8518687
2018-12-17	7.99	8.37	7.93	7.97	8335343
2018-12-18	8.05	8.41	8.03	8.37	8663459
2018-12-19	8.40	8.53	7.86	7.96	8779050
2018-12-20	8.01	8.20	7.57	7.82	9260364
2018-12-21	7.81	8.01	7.64	7.68	9850843
2018-12-24	7.60	7.68	7.48	7.57	4734407
2018-12-26	7.54	8.03	7.40	8.02	7169119
2018-12-27	7.80	7.85	7.45	7.76	8697418
2018-12-28	7.77	7.98	7.72	7.86	5686356
2018-12-31	7.92	7.96	7.46	7.69	7989798
2019-01-02	7.49	7.96	7.44	7.81	6366474
2019-01-03	7.76	7.87	7.49	7.63	7097061
2019-01-04	7.83	8.64	7.80	8.47	12417985
2019-01-07	8.55	8.82	8.17	8.73	12218816
2019-01-08	8.83	8.91	8.37	8.56	8265412
2019-01-09	8.60	8.83	8.50	8.81	7252730
2019-01-10	8.72	8.76	8.55	8.76	5237735
2019-01-11	8.67	8.75	8.50	8.60	6011212
2019-01-14	8.49	8.69	8.32	8.57	5278579
2019-01-15	8.61	8.72	8.38	8.41	5174947
2019-01-16	8.43	8.72	8.43	8.71	5634775
2019-01-17	8.65	9.13	8.61	9.05	7238046
2019-01-18	9.14	9.15	8.90	9.01	9298096
2019-01-22	8.88	8.88	8.56	8.72	7292136
2019-01-23	8.69	8.83	8.59	8.72	4957617
2019-01-24	8.69	8.94	8.67	8.92	6576197
2019-01-25	9.08	9.76	9.05	9.61	14350312
2019-01-28	9.67	9.69	9.26	9.45	11229870
2019-01-29	9.60	9.74	9.15	9.19	7292132
2019-01-30	9.83	10.93	9.77	10.82	37545254
2019-01-31	10.70	10.92	10.51	10.71	15695720
2019-02-01	10.64	10.72	10.35	10.53	8662787
2019-02-04	10.62	10.72	10.42	10.62	8941944
2019-02-05	10.65	10.72	10.41	10.47	7868512
2019-02-06	10.51	11.10	10.41	11.08	17565396
2019-02-07	10.99	11.26	10.63	10.90	20651317
2019-02-08	11.20	12.26	11.20	11.83	39445608
2019-02-11	11.94	12.16	11.54	11.65	15072126
2019-02-12	11.78	12.17	11.62	11.67	13769468
2019-02-13	11.74	11.77	11.28	11.47	18221539
2019-02-14	11.36	11.54	11.16	11.24	13303363
2019-02-15	11.38	11.53	11.16	11.29	11682317
2019-02-19	11.30	11.31	11.03	11.24	10049224
2019-02-20	11.28	11.75	11.28	11.63	11792758
2019-02-21	11.51	11.59	11.26	11.51	8162337
2019-02-22	11.60	11.64	11.42	11.58	5614827
2019-02-25	11.57	11.61	11.27	11.55	7934798
2019-02-26	11.48	11.61	11.33	11.51	9096607
2019-02-27	11.52	11.57	11.20	11.31	6779362
2019-02-28	11.24	11.24	10.87	11.09	10140639
2019-03-01	11.15	11.20	10.79	10.89	10874808
2019-03-04	10.85	10.92	10.52	10.77	7882085
2019-03-05	10.80	10.82	10.38	10.50	9855655
2019-03-06	10.50	10.53	10.02	10.04	11392005
2019-03-07	10.04	10.11	9.86	9.91	8154317
2019-03-08	9.71	9.84	9.60	9.78	10599157
2019-03-11	9.85	9.94	9.63	9.89	7643373
2019-03-12	10.02	10.19	9.96	9.97	11792764
2019-03-13	10.04	10.25	9.84	10.14	11509115
2019-03-14	10.03	10.16	9.95	9.95	9482061
2019-03-15	9.95	10.18	9.86	9.96	9588458
2019-03-18	10.12	10.61	10.10	10.30	11931716
2019-03-19	10.41	10.49	9.80	9.83	15941880
2019-03-20	9.78	9.84	9.47	9.68	9702063
2019-03-21	9.67	9.97	9.59	9.85	8542310
2019-03-22	9.74	9.83	9.30	9.30	9722902
2019-03-25	9.31	9.53	9.21	9.37	7465413
2019-03-26	9.52	9.67	9.38	9.47	7447403
2019-03-27	9.49	9.61	9.34	9.54	6402630
2019-03-28	9.59	9.77	9.51	9.72	7773059
2019-03-29	9.95	10.17	9.91	9.99	9359659
2019-04-01	10.25	10.55	10.20	10.38	12851858
2019-04-02	10.41	10.50	10.25	10.27	10076751
2019-04-03	10.64	11.08	10.47	10.50	14873735
2019-04-04	10.48	10.61	10.34	10.48	7698791
2019-04-05	10.53	10.59	10.40	10.54	5829598
2019-04-08	10.66	10.74	10.54	10.69	6251268
2019-04-09	10.58	10.61	10.21	10.25	7323066
2019-04-10	10.36	10.46	10.09	10.40	9972709
2019-04-11	10.25	10.29	10.01	10.05	10060403
2019-04-12	10.24	10.36	10.10	10.11	7235900
2019-04-15	10.14	10.26	9.93	10.24	6049599
2019-04-16	10.29	10.31	9.47	9.57	17210997
2019-04-17	9.50	9.87	9.46	9.62	9722060
2019-04-18	9.55	9.77	9.29	9.37	10051015
2019-04-22	9.38	9.45	9.13	9.23	9633799
2019-04-23	9.27	9.64	9.24	9.49	12902414
2019-04-24	9.55	9.61	9.42	9.51	13924118
2019-04-25	10.06	10.06	9.16	9.73	23896068
2019-04-26	9.87	10.17	9.74	10.09	17724051
2019-04-29	10.10	10.11	9.55	9.87	19509194
2019-04-30	9.76	10.10	9.65	9.99	13795467
2019-05-01	9.95	10.03	9.58	9.61	10243353
2019-05-02	9.63	9.87	9.59	9.86	7703351
2019-05-03	9.96	10.30	9.90	10.30	11222850
2019-05-06	9.96	10.31	9.83	10.28	8455693
2019-05-07	10.31	10.54	10.01	10.13	11707388
2019-05-08	10.11	10.29	9.97	10.07	10280631
2019-05-09	9.94	10.29	9.83	10.22	7240088
2019-05-10	10.15	10.35	9.98	10.25	8348119
2019-05-13	9.96	9.97	9.47	9.84	16600117
2019-05-14	9.92	10.00	9.76	9.97	7592270
2019-05-15	9.87	9.99	9.73	9.93	9024535
2019-05-16	10.02	10.24	9.92	10.06	9561494
2019-05-17	9.96	10.18	9.88	10.02	8373607
2019-05-20	9.88	9.94	9.46	9.48	10718114
2019-05-21	9.54	9.80	9.44	9.71	6572336
2019-05-22	9.67	9.77	9.31	9.47	6150569
2019-05-23	9.36	9.59	9.22	9.31	9760441
2019-05-24	9.40	9.42	9.22	9.31	5311493
2019-05-28	9.39	9.47	9.20	9.24	7451811
2019-05-29	9.08	9.12	8.71	9.05	11292245
2019-05-30	9.04	9.15	8.76	8.81	7570622
2019-05-31	8.62	8.78	8.46	8.70	8694695
2019-06-03	8.70	8.98	8.60	8.97	8088816
2019-06-04	9.08	9.61	9.01	9.60	13601713
2019-06-05	9.52	9.66	9.30	9.62	8594018
2019-06-06	9.66	9.85	9.55	9.84	6959230
2019-06-07	9.86	9.87	9.47	9.58	8562291
2019-06-10	9.62	9.66	9.30	9.42	7374725
2019-06-11	9.93	9.97	9.57	9.60	10230636
2019-06-12	9.59	9.72	9.53	9.61	4487444
2019-06-13	9.72	9.86	9.67	9.83	4483181
2019-06-14	9.75	9.77	9.55	9.61	5519870
2019-06-17	9.61	9.70	9.50	9.62	4113305
2019-06-18	9.81	10.28	9.79	10.05	10513433
2019-06-19	10.17	10.48	10.10	10.35	11139544
2019-06-20	10.57	10.70	10.17	10.25	9032621
2019-06-21	10.21	10.28	10.03	10.06	7606970
2019-06-24	10.08	10.08	9.80	9.82	6973824
2019-06-25	9.83	9.99	9.72	9.82	8263269
2019-06-26	9.93	10.25	9.79	10.20	7083906
2019-06-27	10.31	10.45	10.25	10.42	5763978
2019-06-28	10.45	10.73	10.25	10.67	13500177
2019-07-01	10.92	10.96	10.70	10.83	8891625
2019-07-02	10.81	11.00	10.71	10.88	6934174
2019-07-03	10.96	11.09	10.91	11.02	5522379
2019-07-05	10.72	10.96	10.56	10.86	6168710
2019-07-08	10.88	10.92	10.52	10.58	7758140
2019-07-09	10.50	10.50	10.23	10.39	10506476
2019-07-10	10.56	10.66	10.22	10.24	8106643
2019-07-11	10.31	10.34	10.09	10.24	6318324
2019-07-12	10.26	10.60	10.26	10.51	7778077
2019-07-15	10.59	10.72	10.46	10.65	8297701
2019-07-16	10.65	11.22	10.58	10.97	10113665
2019-07-17	11.00	11.13	10.81	10.99	7678675
2019-07-18	10.90	10.96	10.79	10.87	7894197
2019-07-19	11.13	11.61	10.95	11.30	30057316
2019-07-22	11.36	11.50	11.02	11.21	12599902
2019-07-23	11.29	11.34	11.03	11.21	8814348
2019-07-24	10.87	11.05	10.68	10.93	12693644
2019-07-25	10.93	11.00	10.67	10.83	8341555
2019-07-26	10.86	10.91	10.73	10.90	5974995
2019-07-29	10.87	10.97	10.70	10.87	5854733
2019-07-30	10.79	11.19	10.64	11.18	8550845
2019-07-31	11.20	11.28	10.51	10.66	12697645
2019-08-01	10.53	10.58	9.59	9.64	25587739
2019-08-02	9.56	9.61	9.21	9.34	12880716
2019-08-05	9.19	9.19	8.63	8.83	17884749
2019-08-06	8.91	9.00	8.49	8.70	10607735
2019-08-07	8.54	8.71	8.35	8.63	13641265
2019-08-08	8.73	9.00	8.65	8.98	9747440
2019-08-09	8.74	8.83	8.39	8.45	9921630
2019-08-12	8.38	8.44	8.11	8.18	9268865
2019-08-13	8.19	8.66	8.15	8.58	9905363
2019-08-14	8.30	8.41	8.16	8.19	7780305
2019-08-15	8.22	8.35	7.78	8.01	8647438
2019-08-16	8.05	8.25	7.97	8.16	8762106
2019-08-19	8.32	8.49	8.30	8.41	5482352
2019-08-20	8.32	8.47	8.20	8.41	3476440
2019-08-21	8.48	8.49	8.20	8.25	6117771
2019-08-22	8.24	8.31	8.00	8.26	6779947
2019-08-23	8.18	8.23	7.91	7.97	8422143
2019-08-26	8.08	8.10	7.88	7.97	4907808
2019-08-27	7.99	8.03	7.59	7.62	7070775
2019-08-28	7.60	7.81	7.49	7.72	13035774
2019-08-29	7.86	8.03	7.83	7.97	5703711
2019-08-30	8.10	8.15	7.87	7.94	4709423
2019-09-03	7.72	7.76	6.64	6.78	32579147
2019-09-04	6.97	7.17	6.73	7.15	23089498
2019-09-05	7.29	7.73	7.23	7.47	16468912
2019-09-06	7.46	7.54	7.26	7.26	8498371
2019-09-09	7.34	7.60	7.32	7.58	10349085
2019-09-10	7.59	7.80	7.54	7.77	10467006
2019-09-11	7.72	8.27	7.66	8.23	12121349
2019-09-12	8.31	8.44	7.94	8.34	15656483
2019-09-13	8.54	8.65	8.35	8.46	9691448
2019-09-16	8.35	8.67	8.35	8.64	6122523
2019-09-17	8.51	8.56	8.18	8.33	11213347
2019-09-18	8.28	8.40	7.98	8.18	8053493
2019-09-19	7.85	8.09	7.75	7.96	10245852
2019-09-20	7.96	8.08	7.70	7.73	14194991
2019-09-23	7.41	7.79	7.37	7.60	9322587
2019-09-24	7.55	7.60	7.24	7.25	10938439
2019-09-25	7.25	7.62	7.23	7.58	8600981
2019-09-26	7.50	7.58	7.38	7.39	8501290
2019-09-27	7.34	7.43	7.09	7.13	8646630
2019-09-30	7.13	7.31	6.98	7.22	9037203
2019-10-01	7.21	7.51	6.98	7.17	10490602
2019-10-02	7.10	7.14	6.75	6.70	13210342
2019-10-03	7.23	7.59	6.93	7.30	35492677
2019-10-04	7.29	7.56	7.25	7.38	18492050
2019-10-07	7.32	7.56	7.24	7.43	67335598
2019-10-08	7.28	7.37	7.11	7.16	12523181
2019-10-09	7.25	7.25	6.90	7.03	17096400
2019-10-10	7.14	7.40	7.07	7.29	11654029
2019-10-11	7.43	7.69	7.39	7.62	13882439
2019-10-14	7.51	7.51	7.12	7.17	14278011
2019-10-15	7.22	7.55	7.09	7.34	14355690
2019-10-16	7.15	7.33	6.95	6.96	12204389
2019-10-17	7.03	7.14	6.91	7.01	8822818
2019-10-18	7.00	7.06	6.89	6.92	9533919
2019-10-21	7.00	7.23	6.91	6.99	11657964
2019-10-22	7.03	7.20	6.79	7.14	30498997
2019-10-23	7.35	7.36	6.59	6.76	29122235
2019-10-24	6.83	7.18	6.82	7.15	18269181
2019-10-25	7.19	7.40	7.03	7.15	15712923
2019-10-28	7.18	7.40	7.18	7.40	10873969
2019-10-29	7.34	7.49	7.29	7.34	9394755
2019-10-30	7.27	7.35	7.14	7.33	9145027
2019-10-31	7.25	7.27	7.05	7.23	8433952
2019-11-01	7.35	7.62	7.28	7.57	11890501
2019-11-04	7.70	7.76	7.52	7.60	8500556
2019-11-05	7.69	7.74	7.45	7.53	9843867
2019-11-06	7.44	7.50	7.28	7.32	6827925
2019-11-07	7.45	7.56	7.35	7.36	8461243
2019-11-08	7.25	7.63	7.11	7.57	11513705
2019-11-11	7.43	7.43	7.12	7.29	9938960
2019-11-12	7.31	7.43	7.23	7.32	5901219
2019-11-13	7.24	7.38	7.20	7.28	5398664
2019-11-14	7.23	7.32	7.05	7.10	8265328
2019-11-15	7.18	7.28	7.16	7.18	7282534
2019-11-18	7.12	7.47	7.09	7.46	9031042
2019-11-19	7.51	7.58	7.30	7.45	6459080
2019-11-20	7.37	7.53	7.24	7.36	6531969
2019-11-21	7.37	7.52	7.27	7.51	6263400
2019-11-22	7.58	8.04	7.56	7.94	14321804
2019-11-25	8.04	8.30	7.88	8.25	11202052
2019-11-26	8.23	8.25	8.02	8.15	6676924
2019-11-27	8.21	8.26	7.95	8.10	6538152
2019-11-29	8.02	8.19	7.99	7.99	3685988
2019-12-02	8.10	8.45	8.04	8.41	11511360
2019-12-03	7.33	7.60	7.08	7.51	53963123
2019-12-04	7.74	8.04	7.63	7.94	20429646
2019-12-05	7.89	7.99	7.74	7.94	10470810
2019-12-06	8.08	8.39	8.06	8.14	15770838
2019-12-09	8.11	8.59	8.10	8.51	14883149
2019-12-10	8.50	8.67	8.47	8.55	8068776
2019-12-11	8.60	8.93	8.56	8.83	13704008
2019-12-12	8.75	9.02	8.62	8.86	15149522
2019-12-13	8.85	8.96	8.53	8.62	12101537
2019-12-16	8.73	8.81	8.28	8.29	10879888
2019-12-17	8.34	8.49	8.17	8.45	9358688
2019-12-18	8.43	8.56	8.38	8.50	7119426
2019-12-19	8.52	8.64	8.35	8.37	7514849
2019-12-20	8.27	8.32	8.16	8.23	12424855
2019-12-23	8.25	8.33	8.16	8.21	5563994
2019-12-24	8.22	8.50	8.21	8.40	4140602
2019-12-26	8.42	8.49	8.27	8.36	4860083
2019-12-27	8.38	8.44	8.20	8.22	5887809
2019-12-30	8.28	8.43	8.23	8.33	6923382
2019-12-31	8.34	8.58	8.30	8.40	8867359
2020-01-02	8.44	8.46	7.78	7.84	19356933
2020-01-03	7.85	8.02	7.75	7.82	8679442
2020-01-06	7.78	7.91	7.64	7.79	9275715
2020-01-07	7.79	8.15	7.78	8.00	12107122
2020-01-08	7.98	8.10	7.89	7.93	9823344
2020-01-09	7.89	7.96	7.63	7.76	10766562
2020-01-10	7.80	7.89	7.56	7.60	9634270
2020-01-13	7.64	7.75	7.51	7.60	8518013
2020-01-14	7.58	8.03	7.52	7.90	10311978
2020-01-15	7.90	7.95	7.75	7.80	7312197
2020-01-16	7.85	7.94	7.80	7.83	6899584
2020-01-17	7.89	7.97	7.81	7.89	5969851
2020-01-21	7.78	7.82	7.43	7.58	12741754
2020-01-22	7.56	7.78	7.56	7.75	7217690
2020-01-23	7.65	7.70	7.25	7.45	14883301
2020-01-24	7.45	7.50	7.23	7.38	13184116
2020-01-27	7.14	7.32	7.08	7.23	8755823
2020-01-28	7.32	7.37	7.06	7.16	15665036
2020-01-29	7.18	7.26	7.08	7.19	8425730
2020-01-30	7.10	7.19	6.96	7.19	10454735
2020-01-31	7.09	7.16	6.88	7.02	11481689
2020-02-03	7.05	7.37	7.00	7.27	11789491
2020-02-04	7.44	7.60	7.41	7.53	9145565
2020-02-05	7.67	7.90	7.60	7.83	11527915
2020-02-06	7.90	7.93	7.67	7.71	6421009
2020-02-07	7.62	7.65	7.50	7.55	5705900
2020-02-10	7.51	7.56	7.40	7.48	4860108
2020-02-11	7.58	7.85	7.55	7.70	6455783
2020-02-12	7.85	7.89	7.57	7.58	9990566
2020-02-13	7.52	7.75	7.52	7.64	7164870
2020-02-14	7.66	7.68	7.32	7.39	9620787
2020-02-18	7.35	7.56	7.32	7.47	7480761
2020-02-19	7.47	7.72	7.47	7.60	8713520
2020-02-20	7.35	7.35	6.84	7.19	26456569
2020-02-21	7.16	7.22	7.05	7.09	7191135
2020-02-24	6.81	6.85	6.65	6.74	15040210
2020-02-25	6.78	6.80	6.26	6.46	17276559
2020-02-26	6.46	6.59	6.29	6.35	14383071
2020-02-27	6.09	6.12	5.72	5.73	21141827
2020-02-28	5.43	5.89	5.38	5.81	17390703
2020-03-02	5.84	5.92	5.48	5.92	17669663
2020-03-03	5.95	6.12	5.45	5.55	16649378
2020-03-04	5.67	5.74	5.50	5.72	10835171
2020-03-05	5.53	5.62	5.32	5.46	10393790
2020-03-06	5.27	5.71	5.02	5.18	14752621
2020-03-09	4.52	4.98	4.50	4.65	13229512
2020-03-10	4.93	5.04	4.40	4.82	11661207
2020-03-11	4.70	4.73	4.37	4.49	20114924
2020-03-12	4.05	4.25	3.73	4.06	20391928
2020-03-13	4.35	4.87	4.12	4.87	18222982
2020-03-16	4.05	4.28	3.97	3.98	15823564
2020-03-17	4.04	4.27	3.96	4.12	16300190
2020-03-18	3.87	3.99	2.98	3.12	19128206
2020-03-19	3.18	3.63	2.63	3.40	16240958
2020-03-20	3.56	3.73	3.15	3.19	16300781
2020-03-23	3.15	3.43	3.01	3.07	17109518
2020-03-24	3.38	3.69	3.27	3.53	13786511
2020-03-25	3.75	3.95	3.39	3.74	17168593
2020-03-26	3.85	3.99	3.67	3.89	14571567
2020-03-27	3.70	3.89	3.60	3.80	10569700
2020-03-30	3.78	3.82	3.55	3.64	7947291
2020-03-31	3.75	4.28	3.63	3.95	20090641
2020-04-01	3.78	4.24	3.59	3.74	13135632
2020-04-02	3.77	3.99	3.56	3.74	10733953
2020-04-03	3.66	3.89	3.62	3.76	10724265
2020-04-06	3.97	4.15	3.88	4.05	11535042
2020-04-07	4.24	4.33	4.03	4.10	10591538
2020-04-08	4.20	4.47	4.16	4.34	9475139
2020-04-09	4.55	4.84	4.51	4.62	16825254
2020-04-13	4.65	4.67	4.31	4.44	8742804
2020-04-14	4.40	4.55	4.23	4.27	10784711
2020-04-15	4.10	4.10	3.55	3.80	26111556
2020-04-16	3.86	3.86	3.41	3.53	15349357
2020-04-17	3.70	3.80	3.63	3.71	11671329
2020-04-20	3.55	3.67	3.43	3.46	12295902
2020-04-21	3.33	3.66	3.30	3.65	12344860
2020-04-22	3.81	3.85	3.63	3.65	11495748
2020-04-23	3.68	4.13	3.68	3.92	14153397
2020-04-24	3.99	4.11	3.75	3.81	7625616
2020-04-27	3.86	4.20	3.83	4.07	9477388
2020-04-28	4.27	4.35	3.99	4.21	10516766
2020-04-29	4.38	4.90	4.38	4.70	17201086
2020-04-30	4.57	4.68	4.33	4.38	12159302
2020-05-01	4.20	4.32	3.96	4.18	15393743
2020-05-04	4.05	4.36	3.97	4.31	13577011
2020-05-05	4.45	4.61	4.35	4.38	12382407
2020-05-06	4.42	4.50	4.27	4.28	7543428
2020-05-07	4.41	4.52	4.37	4.45	10199479
2020-05-08	4.54	4.82	4.53	4.82	13140932
2020-05-11	4.77	4.78	4.42	4.69	14663738
2020-05-12	4.73	4.85	4.34	4.39	13447140
2020-05-13	4.42	4.44	3.97	4.05	15479107
2020-05-14	3.87	4.13	3.80	4.09	17761858
2020-05-15	4.06	4.18	3.92	4.10	15345915
2020-05-18	4.34	4.56	4.29	4.40	16156659
2020-05-19	4.37	4.72	4.34	4.61	15666004
2020-05-20	4.70	4.77	4.57	4.68	13400790
2020-05-21	4.70	4.85	4.62	4.71	10223358
2020-05-22	4.71	4.74	4.43	4.68	11271595
2020-05-26	4.86	5.04	4.82	4.97	13380062
2020-05-27	5.17	5.48	5.10	5.44	16414443
2020-05-28	5.50	5.58	5.09	5.16	12953385
2020-05-29	5.09	5.33	5.01	5.22	11719805
2020-06-01	5.22	5.44	5.20	5.32	9024410
2020-06-02	5.44	5.67	5.42	5.60	12786026
2020-06-03	5.73	5.92	5.70	5.80	11090551
2020-06-04	5.81	6.00	5.73	5.93	11521883
2020-06-05	6.30	6.63	6.23	6.48	17168369
2020-06-08	6.85	7.09	6.68	7.06	18274068
2020-06-09	6.80	6.96	6.55	6.83	11346117
2020-06-10	6.87	6.95	6.56	6.59	12053515
2020-06-11	6.05	6.25	5.55	5.60	15529448
2020-06-12	6.06	6.37	5.80	6.32	13157861
2020-06-15	5.92	6.27	5.91	6.13	11356550
2020-06-16	6.73	6.86	6.42	6.57	18354764
2020-06-17	6.55	6.72	6.44	6.44	14990578
2020-06-18	6.15	6.17	5.80	5.92	24373580
2020-06-19	6.06	6.07	5.59	5.60	17120729
2020-06-22	5.60	5.74	5.49	5.71	8487593
2020-06-23	5.86	5.87	5.68	5.70	6170883
2020-06-24	5.58	5.66	5.34	5.41	8864137
2020-06-25	5.33	5.50	5.28	5.50	7039866
2020-06-26	5.41	5.47	5.25	5.29	10033005
2020-06-29	5.35	5.55	5.33	5.40	6968350
2020-06-30	5.35	5.55	5.27	5.52	7108675
2020-07-01	5.54	5.58	5.21	5.37	11602336
2020-07-02	5.54	5.59	5.33	5.40	7372770
2020-07-06	5.61	5.61	5.38	5.58	9128536
2020-07-07	5.48	5.52	5.28	5.31	7851820
2020-07-08	5.34	5.38	5.08	5.15	8992658
2020-07-09	5.15	5.21	4.92	4.99	11077368
2020-07-10	5.01	5.77	4.95	5.74	26777230
2020-07-13	5.89	6.12	5.65	5.66	18110205
2020-07-14	5.61	6.07	5.56	6.01	13952221
2020-07-15	6.14	6.18	5.85	6.02	10881167
2020-07-16	5.95	6.00	5.79	5.82	8986139
2020-07-17	5.83	5.91	5.70	5.70	7141374
2020-07-20	5.67	5.71	5.56	5.65	6002090
2020-07-21	5.70	5.95	5.70	5.89	10010337
2020-07-22	5.79	5.83	5.72	5.79	5783014
2020-07-23	5.76	5.88	5.67	5.75	5184952
2020-07-24	5.70	5.72	5.56	5.65	6246636
2020-07-27	5.67	5.91	5.66	5.89	6752871
2020-07-28	5.82	5.88	5.63	5.65	5882425
2020-07-29	5.70	5.84	5.67	5.81	8334488
2020-07-30	5.75	5.90	5.33	5.67	20162134
2020-07-31	5.48	5.53	5.16	5.18	14832507
2020-08-03	5.25	5.45	5.20	5.41	10533599
2020-08-04	5.37	5.49	5.25	5.47	7804224
2020-08-05	5.59	5.73	5.54	5.67	7415371
2020-08-06	5.63	5.73	5.54	5.56	9095578
2020-08-07	5.49	5.50	5.33	5.48	8928415
2020-08-10	5.55	6.07	5.53	6.03	13567123
2020-08-11	6.12	6.29	5.98	6.00	11785936
2020-08-12	6.12	6.15	5.89	5.99	6265455
2020-08-13	5.89	6.01	5.84	5.99	8239072
2020-08-14	5.92	6.16	5.87	6.13	6668236
2020-08-17	6.21	6.46	6.19	6.45	8542875
2020-08-18	6.50	6.56	6.36	6.41	6526458
2020-08-19	6.41	6.66	6.38	6.41	7704430
2020-08-20	6.27	6.48	6.21	6.40	5166486
2020-08-21	6.30	6.37	6.07	6.13	6081278
2020-08-24	6.24	6.40	6.21	6.32	5144019
2020-08-25	6.33	6.45	6.13	6.41	7489018
2020-08-26	6.41	6.61	6.37	6.44	7730378
2020-08-27	6.47	6.55	6.20	6.32	6549282
2020-08-28	6.38	6.55	6.33	6.48	5694462
2020-08-31	6.54	6.71	6.45	6.58	12990839
2020-09-01	6.55	6.78	6.37	6.76	11624146
2020-09-02	6.78	6.82	6.64	6.81	8741596
2020-09-03	6.74	6.87	6.41	6.51	9351317
2020-09-04	6.69	6.70	6.35	6.59	6417079
2020-09-08	6.42	6.43	6.21	6.21	6909796
2020-09-09	6.31	6.35	6.17	6.24	5692228
2020-09-10	6.29	6.33	6.10	6.11	5076357
2020-09-11	6.18	6.30	6.04	6.08	9387628
2020-09-14	6.19	6.35	6.11	6.33	6640903
2020-09-15	6.37	6.58	6.34	6.42	6725738
2020-09-16	6.48	6.50	6.35	6.38	8425434
2020-09-17	6.28	6.73	6.18	6.68	12297075
2020-09-18	6.70	7.32	6.70	6.95	24261939
2020-09-21	6.69	6.73	6.02	6.19	17618241
2020-09-22	6.17	6.20	5.96	6.08	6937270
2020-09-23	6.05	6.20	5.87	5.87	9120446
2020-09-24	5.84	5.95	5.58	5.71	10565341
2020-09-25	5.66	5.97	5.48	5.88	8784182
2020-09-28	6.34	6.75	6.16	6.56	28137883
2020-09-29	6.56	6.79	6.31	6.57	16123011
2020-09-30	6.56	6.72	6.34	6.42	13472615
2020-10-01	6.48	6.73	6.39	6.70	12134562
2020-10-02	6.48	7.11	6.48	7.03	14398255
2020-10-05	7.13	7.53	7.13	7.44	12007789
2020-10-06	7.48	7.68	7.18	7.22	15109040
2020-10-07	7.43	7.82	7.36	7.70	16384101
2020-10-08	7.80	7.92	7.69	7.72	11461943
2020-10-09	7.82	7.91	7.45	7.55	12436947
2020-10-12	7.54	7.62	7.46	7.49	5391276
2020-10-13	7.36	7.45	7.19	7.28	7681896
2020-10-14	7.32	7.54	7.27	7.42	6862353
2020-10-15	7.25	7.57	7.21	7.49	5187124
2020-10-16	7.52	7.67	7.37	7.61	5876853
2020-10-19	7.64	8.18	7.55	7.85	12982557
2020-10-20	8.01	8.19	7.76	7.78	7678586
2020-10-21	7.86	8.18	7.80	7.99	7325921
2020-10-22	8.07	8.36	7.92	8.27	10935123
2020-10-23	8.50	9.04	8.15	8.67	21828874
2020-10-26	8.59	8.80	8.41	8.52	12012107
2020-10-27	8.40	8.49	8.21	8.36	9289918
2020-10-28	7.94	8.24	7.94	7.98	10158063
2020-10-29	7.88	8.39	7.82	8.30	8571165
2020-10-30	8.26	8.39	8.12	8.28	7011791
2020-11-02	8.39	8.39	8.19	8.30	5816269
2020-11-03	8.40	8.43	8.07	8.28	8947371
2020-11-04	8.09	8.12	7.59	7.71	13982668
2020-11-05	7.78	8.41	7.78	8.25	8852298
2020-11-06	8.35	8.55	8.22	8.36	5778928
2020-11-09	8.95	9.07	8.44	8.54	10508361
2020-11-10	8.69	8.69	8.26	8.32	8480270
2020-11-11	8.35	8.44	8.24	8.35	5056389
2020-11-12	8.22	8.43	8.10	8.22	6386715
2020-11-13	8.32	8.52	8.32	8.50	5107880
2020-11-16	8.64	9.00	8.61	9.00	13086179
2020-11-17	8.85	9.17	8.76	9.09	8478916
2020-11-18	9.17	9.34	8.94	8.94	9030001
2020-11-19	8.94	9.11	8.78	8.89	8441591
2020-11-20	9.16	9.50	9.15	9.23	14581236
2020-11-23	9.40	9.96	9.37	9.93	17623503
2020-11-24	10.18	11.10	10.12	10.85	22574313
2020-11-25	10.80	11.28	10.52	11.18	13098091
2020-11-27	11.41	11.60	11.25	11.29	7155520
2020-11-30	11.24	11.31	10.89	11.01	9600785
2020-12-01	11.48	11.97	11.31	11.86	14572250
2020-12-02	11.75	12.55	11.55	12.46	14739233
2020-12-03	12.57	12.60	11.69	11.99	20805792
2020-12-04	12.14	12.68	11.92	12.55	14687768
2020-12-07	12.48	13.07	12.36	12.59	11615905
2020-12-08	12.50	13.08	12.47	13.04	14268443
2020-12-09	13.21	13.64	12.37	12.66	20071363
2020-12-10	12.61	14.16	12.56	14.14	22299343
2020-12-11	13.80	14.07	13.29	13.59	14092806
2020-12-14	13.78	13.98	13.09	13.11	12151404
2020-12-15	13.50	13.63	12.82	13.54	10896546
2020-12-16	13.49	13.75	13.30	13.62	9038583
2020-12-17	13.84	14.14	13.72	13.92	10311054
2020-12-18	13.88	13.93	13.37	13.48	21903830
2020-12-21	13.21	13.98	13.06	13.85	10481586
2020-12-22	14.00	14.00	13.63	13.83	8904091
2020-12-23	13.90	14.65	13.88	14.20	11040528
2020-12-24	14.35	14.36	13.94	14.15	3734124
2020-12-28	14.29	14.38	13.62	13.66	9109883
2020-12-29	13.64	13.95	13.36	13.75	9824022
2020-12-30	13.82	14.70	13.76	14.53	13142764
2020-12-31	14.44	14.72	14.16	14.56	7234080
2021-01-04	14.89	15.02	14.17	14.42	13943588
2021-01-05	14.46	15.87	14.40	15.70	17867478
2021-01-06	16.00	17.73	15.77	17.42	27988697
2021-01-07	17.93	18.60	17.36	17.67	18574791
2021-01-08	17.74	18.06	17.23	18.04	15843859
2021-01-11	17.27	18.69	17.06	18.11	14999145
2021-01-12	18.35	18.77	17.99	18.56	11174966
2021-01-13	18.52	18.74	17.72	17.78	12517103
2021-01-14	17.95	18.42	17.69	18.15	11733890
2021-01-15	17.69	17.73	16.44	16.48	20563952
2021-01-19	17.29	18.18	17.17	17.75	15764153
2021-01-20	17.78	17.98	17.01	17.06	11235470
2021-01-21	17.09	17.29	16.28	16.32	11872350
2021-01-22	15.85	16.48	15.41	16.40	10353016
2021-01-25	17.09	17.34	16.24	16.58	14607887
2021-01-26	16.50	16.83	15.68	15.85	11654886
2021-01-27	15.06	16.54	14.66	15.71	18216363
2021-01-28	16.24	16.27	15.77	16.03	11008811
2021-01-29	16.50	16.68	15.13	15.34	15367580
2021-02-01	15.65	15.89	15.11	15.68	7471518
2021-02-02	15.78	15.81	15.02	15.18	8658179
2021-02-03	15.22	15.58	15.09	15.17	8246940
2021-02-04	15.25	16.04	15.12	15.99	10172473
2021-02-05	16.29	16.71	15.97	16.69	11304327
2021-02-08	17.00	17.37	16.84	17.33	10825198
2021-02-09	15.88	16.17	15.59	15.92	55817475
2021-02-10	16.05	16.75	15.72	16.62	44238469
2021-02-11	16.76	16.98	16.30	16.72	29578129
2021-02-12	16.56	16.82	16.28	16.60	11276374
2021-02-16	16.94	16.97	16.40	16.86	12201343
2021-02-17	16.81	17.66	16.58	17.43	14556791
2021-02-18	17.25	17.58	16.59	16.60	13298860
2021-02-19	16.87	17.32	16.72	17.02	18905245
2021-02-22	16.91	17.96	16.68	17.39	24411740
2021-02-23	17.08	17.19	15.75	16.83	21764628
2021-02-24	16.44	17.14	16.11	16.90	24003131
2021-02-25	16.35	16.88	14.40	14.41	35330375
2021-02-26	14.50	14.89	13.30	13.34	100863039
2021-03-01	14.00	14.32	13.87	13.99	19857319
2021-03-02	14.25	14.97	13.82	14.68	22679064
2021-03-03	14.80	15.00	14.28	14.33	18371926
2021-03-04	14.05	14.51	13.05	13.66	23573137
2021-03-05	13.99	14.23	12.77	14.12	25137484
2021-03-08	14.24	14.93	14.13	14.63	18743709
2021-03-09	14.64	15.75	14.50	15.61	20363624
2021-03-10	15.70	16.19	15.48	15.97	14846785
2021-03-11	16.30	16.91	16.09	16.90	15175887
2021-03-12	16.85	17.61	16.50	17.54	14796920
2021-03-15	17.51	17.56	16.81	17.09	13028526
2021-03-16	17.00	17.00	15.91	15.92	14058963
2021-03-17	15.78	16.82	15.55	16.76	11572569
2021-03-18	16.70	17.78	16.59	16.69	17180554
2021-03-19	16.85	17.01	16.08	16.63	18197377
2021-03-22	16.76	16.76	15.84	15.86	12241019
2021-03-23	15.51	15.88	14.60	14.71	15185376
2021-03-24	15.27	15.63	14.61	14.61	13328765
2021-03-25	14.27	15.36	14.01	15.17	14398681
2021-03-26	15.64	16.59	15.41	16.57	17641180
2021-03-29	16.44	17.36	16.13	16.23	20441036
2021-03-30	16.29	17.30	16.01	17.24	19194304
2021-03-31	18.44	20.34	18.27	20.11	70999935
2021-04-01	20.15	20.16	18.98	19.42	33745060
2021-04-05	19.90	20.87	19.35	19.39	27534533
2021-04-06	19.39	19.65	18.30	18.47	21756469
2021-04-07	18.43	18.86	17.92	18.11	17619518
2021-04-08	18.09	18.31	17.28	18.09	24670877
2021-04-09	17.80	18.38	17.68	17.83	13984748
2021-04-12	17.82	17.84	17.33	17.54	11862819
2021-04-13	17.68	18.05	17.22	17.44	10250222
2021-04-14	17.68	19.07	17.56	18.51	21975596
2021-04-15	18.75	18.80	17.74	17.98	19718264
2021-04-16	18.24	18.24	17.60	17.99	14824601
2021-04-19	17.83	18.43	17.05	17.39	22873437
2021-04-20	17.39	17.42	16.23	16.60	15438263
2021-04-21	16.33	17.14	15.84	17.05	16334254
2021-04-22	17.62	17.74	16.67	17.09	23916704
2021-04-23	17.30	18.04	17.02	17.98	22920961
2021-04-26	18.05	18.95	17.66	18.93	29502961
2021-04-27	18.84	19.39	18.47	18.69	22668284
2021-04-28	18.42	18.68	17.92	18.35	17988702
2021-04-29	18.55	18.62	17.32	17.39	20401411
2021-04-30	17.09	18.40	17.00	17.86	17874780
2021-05-03	18.00	18.37	17.52	18.21	18253335
2021-05-04	18.32	20.41	18.21	20.36	45971846
2021-05-05	20.50	21.05	19.71	20.20	19665734
2021-05-06	20.30	20.52	19.28	20.46	28758072
2021-05-07	20.55	21.35	20.22	21.12	25581894
2021-05-10	21.97	22.90	20.60	20.71	36039654
2021-05-11	19.94	21.69	19.82	21.38	30634719
2021-05-12	21.38	21.92	19.70	19.97	33842471
2021-05-13	19.98	20.95	19.15	19.80	25267063
2021-05-14	19.51	20.11	18.96	19.51	28812958
2021-05-17	19.90	20.97	19.56	20.89	27046045
2021-05-18	20.76	21.05	20.17	20.24	16239270
2021-05-19	19.46	19.69	18.62	19.03	27723592
2021-05-20	19.06	19.17	18.26	18.42	26485595
2021-05-21	18.60	19.07	17.91	18.06	27813161
2021-05-24	18.05	18.61	17.65	18.56	20008941
2021-05-25	18.68	19.03	18.08	18.20	18500848
2021-05-26	18.20	19.01	18.15	18.92	15203664
2021-05-27	19.45	20.46	19.32	20.20	28116922
2021-05-28	20.00	20.30	19.58	20.12	15053285
2021-06-01	20.57	20.69	20.13	20.49	13460272
2021-06-02	20.44	20.49	19.79	20.12	13546546
2021-06-03	19.71	20.28	19.23	20.00	14873650
2021-06-04	20.23	20.37	19.84	19.87	13019962
2021-06-07	19.72	19.92	19.23	19.37	13653480
2021-06-08	19.44	20.35	18.96	20.27	18652527
2021-06-09	20.55	23.99	20.39	23.22	89032087
2021-06-10	23.53	24.77	22.65	22.96	74018057
2021-06-11	23.57	24.57	23.30	24.44	57780409
2021-06-14	24.01	24.07	21.96	22.14	41312631
2021-06-15	22.61	23.34	21.36	22.86	54691400
2021-06-16	22.60	23.25	21.86	22.66	43429079
2021-06-17	22.33	22.61	20.68	21.19	49201958
2021-06-18	21.25	21.72	19.91	20.27	44803433
2021-06-21	20.43	21.14	20.35	20.87	29789293
2021-06-22	20.82	21.12	20.47	20.87	18544907
2021-06-23	21.34	21.94	20.97	21.14	22823165
2021-06-24	21.31	22.20	20.94	21.81	31270914
2021-06-25	21.98	22.08	21.20	21.20	87205841
2021-06-28	21.50	21.57	20.52	20.62	22562423
2021-06-29	20.81	21.42	20.73	20.93	19671500
2021-06-30	20.77	21.56	20.75	21.56	15024011
2021-07-01	21.89	22.25	21.22	22.06	21912705
2021-07-02	22.23	22.58	21.85	22.37	17587421
2021-07-06	22.23	22.36	20.87	21.04	24319407
2021-07-07	21.00	21.56	20.56	21.39	22222746
2021-07-08	20.50	21.28	20.01	20.94	23384295
2021-07-09	21.26	22.60	21.26	22.56	24622244
2021-07-12	22.37	23.45	21.87	23.08	24874517
2021-07-13	22.87	23.27	22.61	22.78	18264777
2021-07-14	22.95	23.24	21.73	21.85	20619101
2021-07-15	21.84	22.33	21.27	21.62	14347838
2021-07-16	21.62	21.69	19.88	19.93	32013007
2021-07-19	19.20	19.59	18.51	19.26	30142673
2021-07-20	19.25	20.18	18.79	20.05	28707383
2021-07-21	20.21	21.29	20.21	21.18	26663361
2021-07-22	20.21	21.36	19.52	21.07	44505369
2021-07-23	21.30	21.68	20.74	21.58	22516641
2021-07-26	21.82	22.18	21.32	22.02	22163426
2021-07-27	21.69	22.31	21.25	22.26	19324277
2021-07-28	22.38	23.78	22.32	23.56	31455686
2021-07-29	24.00	25.83	23.91	24.86	51339729
2021-07-30	24.43	25.53	24.27	25.00	25419836
2021-08-02	25.10	25.20	23.86	23.94	28056542
2021-08-03	23.87	24.42	23.36	24.39	21057017
2021-08-04	24.09	24.50	23.61	23.70	20257051
2021-08-05	23.60	23.96	23.27	23.32	18940444
2021-08-06	23.76	24.12	23.39	24.02	20248018
2021-08-09	23.80	24.84	23.50	24.77	21852239
2021-08-10	24.80	26.37	24.75	26.02	36532741
2021-08-11	26.18	26.45	25.12	25.75	29809567
2021-08-12	25.52	25.92	24.73	25.72	21833216
2021-08-13	25.81	26.51	25.21	25.84	21249867
2021-08-16	25.23	25.74	24.40	25.40	24241461
2021-08-17	25.01	25.38	23.98	24.43	24011684
2021-08-18	24.00	25.90	23.92	25.04	27709381
2021-08-19	24.09	24.11	22.47	23.17	49802564
2021-08-20	23.17	23.57	22.68	22.99	20582226
2021-08-23	23.32	23.97	23.11	23.71	19283543
2021-08-24	24.23	25.14	24.21	24.77	17706183
2021-08-25	24.80	25.27	24.34	24.61	13526457
2021-08-26	24.54	24.71	23.69	23.90	17679174
2021-08-27	24.13	24.69	24.06	24.37	15088113
2021-08-30	24.59	24.72	23.95	24.01	14082125
2021-08-31	24.01	24.08	23.23	23.47	19481752
2021-09-01	23.35	24.44	22.76	24.03	30667569
2021-09-02	24.19	24.85	24.04	24.26	16989590
2021-09-03	24.34	24.52	23.86	23.91	13182158
2021-09-07	23.91	24.33	23.63	23.94	14036968
2021-09-08	23.76	23.94	23.02	23.18	18168345
2021-09-09	23.08	23.68	22.68	23.34	16574251
2021-09-10	23.60	24.24	23.34	23.34	15475191
2021-09-13	23.54	23.63	22.11	22.58	26985333
2021-09-14	22.55	22.66	21.95	22.07	17812242
2021-09-15	22.49	23.28	22.40	23.02	16368272
2021-09-16	22.68	23.22	22.38	23.07	14108481
2021-09-17	22.76	22.93	21.79	21.86	33038460
2021-09-20	20.00	20.49	19.41	19.75	45740845
2021-09-21	20.19	20.26	18.86	19.82	44561990
2021-09-22	20.20	20.63	19.97	19.98	25698662
2021-09-23	20.21	21.36	20.10	20.84	27242875
2021-09-24	20.43	21.15	20.26	20.50	18223873
2021-09-27	20.59	21.27	20.54	21.18	15472455
2021-09-28	20.90	21.13	20.21	20.50	21040789
2021-09-29	20.70	20.90	19.70	19.92	20755641
2021-09-30	20.02	20.37	19.40	19.81	17056346
2021-10-01	19.90	20.20	19.14	19.66	29687534
2021-10-04	19.88	20.29	19.55	19.83	19829472
2021-10-05	19.91	20.84	19.60	20.76	19983817
2021-10-06	20.43	20.80	19.63	20.07	28963756
2021-10-07	20.45	21.14	20.14	20.73	22523161
2021-10-08	20.81	21.10	20.59	20.63	13179914
2021-10-11	21.16	22.00	21.10	21.46	21856560
2021-10-12	21.63	22.15	21.44	21.73	17552404
2021-10-13	21.77	21.94	21.26	21.49	13498463
2021-10-14	21.90	22.23	21.50	21.56	15606326
2021-10-15	21.80	21.97	21.44	21.46	15884376
2021-10-18	21.00	21.49	20.42	21.38	21242968
2021-10-19	21.42	21.55	20.82	21.02	17516955
2021-10-20	20.87	21.84	20.69	21.69	18096844
2021-10-21	21.24	21.68	21.03	21.16	25914661
2021-10-22	22.10	24.10	21.95	23.85	59321207
2021-10-25	24.41	25.49	23.87	25.42	36130689
2021-10-26	25.54	26.51	24.67	25.63	33539349
2021-10-27	25.05	25.99	24.72	24.80	23532632
2021-10-28	25.33	25.33	24.25	24.45	18989232
2021-10-29	24.80	25.52	24.07	24.11	26181919
2021-11-01	24.36	24.38	23.20	23.23	24165407
2021-11-02	22.85	23.05	22.50	22.68	21481374
2021-11-03	22.62	23.13	22.27	22.65	19212098
2021-11-04	22.61	23.08	22.10	22.18	19831802
2021-11-05	22.44	22.61	22.09	22.36	16901177
2021-11-08	23.50	24.22	23.28	23.59	26701586
2021-11-09	23.33	23.48	22.31	22.69	20463224
2021-11-10	22.30	22.94	21.73	21.87	19770694
2021-11-11	22.39	22.83	22.28	22.47	15569933
2021-11-12	22.27	22.79	22.12	22.30	11288295
2021-11-15	22.12	22.24	21.46	21.72	17061446
2021-11-16	21.75	21.79	21.18	21.46	15169000
2021-11-17	21.72	22.22	21.06	21.42	19193078
2021-11-18	21.52	21.68	20.92	21.48	12675726
2021-11-19	21.28	22.22	21.27	21.95	16681461
2021-11-22	22.28	23.01	22.03	22.60	19614897
2021-11-23	22.82	23.28	22.36	22.71	19599288
2021-11-24	22.67	22.91	22.34	22.77	10129813
2021-11-26	21.61	21.90	21.32	21.84	13058194
2021-11-29	22.24	22.25	20.77	20.85	21127610
2021-11-30	20.55	20.94	19.72	20.35	24171812
2021-12-01	20.95	21.24	19.67	19.67	40379362
2021-12-02	20.11	20.67	19.84	20.13	33484385
2021-12-03	20.07	20.38	19.74	20.12	27586582
2021-12-06	20.47	20.75	20.09	20.37	15996645
2021-12-07	20.77	21.67	20.77	21.17	14692301
2021-12-08	21.20	21.67	20.86	21.36	11568098
2021-12-09	21.11	21.47	20.88	21.02	11788772
2021-12-10	21.20	21.27	20.02	20.26	16947956
2021-12-13	20.34	20.65	19.77	20.13	11673712
2021-12-14	20.00	20.95	19.99	20.47	15537874
2021-12-15	20.16	20.20	18.79	19.82	32001213
2021-12-16	20.10	20.98	20.03	20.54	18661854
2021-12-17	20.31	20.75	19.97	20.59	16262493
2021-12-20	20.05	20.27	19.03	19.23	17630508
2021-12-21	19.50	20.07	19.25	19.86	12855174
2021-12-22	19.83	20.27	19.70	20.18	11624791
2021-12-23	20.09	20.42	19.96	20.29	11832385
2021-12-27	20.30	20.76	20.14	20.68	9347972
2021-12-28	20.54	21.06	20.36	20.89	11926473
2021-12-29	20.93	21.14	20.69	20.78	8834802
2021-12-30	20.76	21.49	20.76	21.24	11628065
2021-12-31	21.29	21.89	21.15	21.77	14637540
2022-01-03	22.10	22.54	21.68	21.73	16614099
2022-01-04	22.00	22.79	21.75	22.62	22418695
2022-01-05	23.00	24.67	22.99	23.79	39809081
2022-01-06	24.07	24.21	23.20	23.30	19087613
2022-01-07	23.53	23.91	23.01	23.34	13610456
2022-01-10	23.39	23.66	22.37	22.65	14859726
2022-01-11	22.00	22.31	21.58	22.20	18086472
2022-01-12	22.73	23.41	22.47	23.07	16463142
2022-01-13	22.92	23.20	22.12	22.21	16746981
2022-01-14	21.86	22.33	21.63	22.05	13378520
2022-01-18	21.73	21.76	20.40	20.59	20491555
2022-01-19	20.95	21.03	19.50	19.55	24725758
2022-01-20	19.50	20.09	18.76	18.81	26634115
2022-01-21	18.51	18.53	16.97	16.98	50804134
2022-01-24	16.33	17.18	15.81	17.11	35492443
2022-01-25	16.50	17.06	16.23	16.85	26680651
2022-01-26	17.40	17.53	16.11	16.26	35743901
2022-01-27	16.63	16.99	15.99	16.21	24359954
2022-01-28	16.24	16.67	15.91	16.67	22966823
2022-01-31	16.60	17.22	16.54	17.14	20126405
2022-02-01	17.53	18.43	17.42	18.43	22952287
2022-02-02	18.30	18.98	17.89	18.87	20287844
2022-02-03	18.56	19.35	18.43	18.75	16675810
2022-02-04	18.63	19.02	18.39	18.87	13751445
2022-02-07	19.10	19.38	18.71	19.00	13518768
2022-02-08	19.25	19.88	19.14	19.87	14821313
2022-02-09	20.01	20.81	19.86	20.70	16835086
2022-02-10	20.30	21.53	20.23	20.95	24152359
2022-02-11	19.53	20.87	18.71	18.92	51825473
2022-02-14	19.05	19.25	18.36	18.47	21344785
2022-02-15	18.71	20.00	18.54	19.77	22353191
2022-02-16	19.49	20.16	19.46	19.86	14514704
2022-02-17	19.58	19.83	18.94	19.18	15785320
2022-02-18	19.25	19.62	19.01	19.09	14944478
2022-02-22	19.00	19.74	18.97	19.19	14691264
2022-02-23	19.31	19.48	18.60	18.74	14047742
2022-02-24	17.79	19.44	17.71	19.40	18496474
2022-02-25	19.51	21.54	19.48	21.51	33343694
2022-02-28	21.33	22.38	21.29	22.36	24069863
2022-03-01	22.59	23.50	22.21	23.30	32494957
2022-03-02	23.55	23.98	23.29	23.62	22847471
2022-03-03	23.90	25.59	23.64	25.41	43349933
2022-03-04	25.28	26.44	24.88	25.95	45210336
2022-03-07	26.00	27.79	25.23	26.06	43112462
2022-03-08	25.07	25.50	23.51	23.68	37387417
2022-03-09	23.85	24.90	23.37	24.71	31857636
2022-03-10	24.92	26.53	24.68	26.44	28373401
2022-03-11	25.73	26.75	25.47	25.86	25981451
2022-03-14	25.66	25.95	24.86	25.11	23258383
2022-03-15	24.83	25.42	23.98	25.34	21472768
2022-03-16	25.86	26.84	25.45	26.18	24667883
2022-03-17	26.26	27.72	26.18	27.45	26382960
2022-03-18	27.27	27.62	26.53	27.47	25038213
2022-03-21	27.94	29.12	27.79	28.69	22192155
2022-03-22	28.90	29.19	28.33	28.39	18928932
2022-03-23	28.61	29.70	28.30	29.16	17180749
2022-03-24	29.55	32.90	29.44	32.67	51991607
2022-03-25	32.24	33.34	31.72	33.00	22709537
2022-03-28	32.60	33.20	32.01	33.07	17480974
2022-03-29	31.49	32.04	30.24	31.97	26233330
2022-03-30	32.75	33.04	31.77	32.13	16297385
2022-03-31	32.18	33.20	32.04	32.21	15564511
2022-04-01	32.46	33.25	31.31	32.36	16867361
2022-04-04	32.39	32.61	31.79	32.45	12306461
2022-04-05	32.65	34.04	32.36	32.54	21856902
2022-04-06	32.20	32.41	27.50	31.09	20489781
2022-04-07	30.94	31.73	30.26	31.39	16104405
2022-04-08	31.66	31.99	30.69	30.77	13188967
2022-04-11	30.55	30.96	29.66	30.45	12401435
2022-04-12	30.95	31.75	30.60	30.80	14414116
2022-04-13	31.17	32.04	30.81	32.02	13220321
2022-04-14	31.93	32.53	30.74	30.84	15584996
2022-04-18	31.18	31.27	30.04	30.76	13456813
2022-04-19	30.59	31.45	30.10	31.43	11171581
2022-04-20	31.27	31.74	30.26	30.56	12605224
2022-04-21	30.56	31.66	29.19	29.58	25060043
2022-04-22	31.33	32.72	28.48	28.95	53475793
2022-04-25	27.75	28.59	26.22	27.74	39957978
2022-04-26	27.91	28.12	26.35	26.56	24298085
2022-04-27	27.23	27.99	26.79	27.44	18730845
2022-04-28	27.71	27.77	26.58	27.44	16694579
2022-04-29	27.75	27.99	25.40	25.49	22748293
2022-05-02	25.38	25.94	24.86	25.92	17584060
2022-05-03	25.60	26.72	25.60	26.17	12816163
2022-05-04	26.13	27.07	25.51	27.01	13263748
2022-05-05	26.81	27.12	24.57	25.03	17264439
2022-05-06	24.86	25.07	23.79	24.12	17771537
2022-05-09	23.24	23.55	22.11	22.21	20669296
2022-05-10	22.32	22.72	21.27	22.02	17773233
2022-05-11	22.50	22.78	21.35	21.40	15232651
2022-05-12	20.82	21.74	20.30	21.24	19398566
2022-05-13	21.70	22.43	21.59	21.73	14945571
2022-05-16	22.14	22.66	21.51	21.61	11883007
2022-05-17	22.31	22.79	21.95	22.57	13084461
2022-05-18	22.29	22.55	21.00	21.17	14072607
2022-05-19	21.00	22.06	20.87	21.59	14766711
2022-05-20	22.15	22.33	20.96	21.79	16231626
2022-05-23	22.21	23.12	22.10	23.01	16543816
2022-05-24	22.43	22.82	21.90	22.62	15423769
2022-05-25	22.20	22.80	21.86	22.68	13324840
2022-05-26	22.70	23.64	22.70	23.46	14153641
2022-05-27	23.73	24.61	23.53	24.57	17745093
2022-05-31	24.30	24.66	23.05	23.18	58203251
2022-06-01	23.29	23.92	22.54	23.45	18081225
2022-06-02	23.89	24.35	23.25	23.52	12851133
2022-06-03	23.08	23.29	22.57	22.98	12389775
2022-06-06	23.21	23.36	22.61	23.32	11562779
2022-06-07	23.06	23.91	22.82	23.91	10854689
2022-06-08	23.45	23.76	22.31	22.50	17487380
2022-06-09	22.10	22.13	20.63	20.64	20979825
2022-06-10	20.04	20.29	19.52	19.64	18424783
2022-06-13	18.66	18.78	17.82	18.14	23130907
2022-06-14	18.01	18.33	17.42	17.64	21624504
2022-06-15	17.83	18.45	17.47	18.05	21769869
2022-06-16	17.35	17.42	16.66	16.91	20802303
2022-06-17	17.09	17.39	16.61	17.09	26317352
2022-06-21	17.48	17.68	16.74	16.76	14922252
2022-06-22	16.00	16.62	15.86	16.27	15846738
2022-06-23	16.29	16.33	15.31	15.68	20438627
2022-06-24	15.90	16.62	15.71	16.48	19499560
2022-06-27	16.95	17.10	16.25	16.36	16091779
2022-06-28	16.52	16.79	15.80	15.90	14281097
2022-06-29	16.07	16.12	15.16	15.65	16124644
2022-06-30	15.18	15.57	14.75	15.37	26057354
2022-07-01	15.13	15.84	14.95	15.76	27479850
2022-07-05	15.19	15.36	14.68	15.18	22529065
2022-07-06	15.00	15.43	14.75	15.19	22335307
2022-07-07	15.81	16.17	15.68	15.72	17497322
2022-07-08	15.92	15.98	15.10	15.47	17555830
2022-07-11	15.19	15.83	15.09	15.10	14393012
2022-07-12	14.99	15.60	14.90	15.09	14990817
2022-07-13	14.90	15.59	14.77	15.56	16347278
2022-07-14	15.00	15.09	14.32	14.52	21317089
2022-07-15	14.62	15.00	14.38	14.99	14720787
2022-07-18	15.43	15.88	15.41	15.53	13523606
2022-07-19	15.61	16.48	15.55	16.45	15527120
2022-07-20	16.50	16.80	16.28	16.60	13318640
2022-07-21	16.80	17.20	16.45	17.14	24696053
2022-07-22	17.10	17.20	15.49	15.62	32455917
2022-07-25	15.74	16.64	15.74	16.56	19977917
2022-07-26	16.45	16.78	16.19	16.34	13403829
2022-07-27	16.38	16.84	15.81	16.65	20534957
2022-07-28	16.84	17.23	16.52	16.95	14605988
2022-07-29	17.19	17.75	16.93	17.71	13246727
2022-08-01	17.42	17.62	17.11	17.51	12980033
2022-08-02	17.28	17.38	16.64	17.05	13226797
2022-08-03	17.09	17.25	16.90	17.12	9915781
2022-08-04	17.18	18.33	17.05	17.94	16612343
2022-08-05	17.73	18.79	17.66	18.31	12354804
2022-08-08	18.57	19.11	18.35	18.57	13490735
2022-08-09	18.67	19.07	18.53	19.03	10701319
2022-08-10	19.55	19.90	19.25	19.75	10044679
2022-08-11	20.09	20.37	19.33	19.45	12240056
2022-08-12	19.45	19.75	19.25	19.67	9301579
2022-08-15	19.25	19.30	18.85	19.23	8934175
2022-08-16	19.53	19.82	19.28	19.66	8191760
2022-08-17	19.19	19.19	18.35	18.47	13409373
2022-08-18	18.66	18.79	18.29	18.45	8762406
2022-08-19	18.02	18.13	17.68	17.79	8530250
2022-08-22	17.35	17.46	16.99	17.27	10487837
2022-08-23	17.40	18.38	17.40	17.88	12379651
2022-08-24	17.60	18.42	17.46	18.24	11410007
2022-08-25	18.53	19.43	18.40	19.39	9610597
2022-08-26	19.47	19.90	18.62	18.73	12370810
2022-08-29	18.42	19.14	18.16	18.55	9851920
2022-08-30	18.63	18.74	17.44	17.60	11517746
2022-08-31	17.57	17.77	17.20	17.27	12680964
2022-09-01	16.69	16.82	16.16	16.61	13837616
2022-09-02	17.06	17.39	16.70	16.81	10913610
2022-09-06	17.06	17.47	16.88	17.30	12066014
2022-09-07	16.94	17.40	16.54	17.29	12609992
2022-09-08	17.05	17.90	16.98	17.63	13396220
2022-09-09	17.86	18.85	17.86	18.73	15894616
2022-09-12	18.87	19.05	18.01	18.03	12964459
2022-09-13	17.46	17.80	16.68	16.78	15800887
2022-09-14	16.33	16.39	15.18	15.35	26858911
2022-09-15	15.46	16.03	15.15	15.23	18014057
2022-09-16	14.96	15.15	14.83	15.00	21459157
2022-09-19	14.68	15.30	14.68	15.02	12989570
2022-09-20	14.60	14.77	14.41	14.56	13491119
2022-09-21	14.73	14.90	14.26	14.28	12909024
2022-09-22	14.49	14.62	13.97	14.10	15143460
2022-09-23	13.56	13.66	12.90	13.27	20153642
2022-09-26	13.08	13.65	13.02	13.08	14920124
2022-09-27	13.36	13.71	13.28	13.60	13036316
2022-09-28	13.47	14.05	13.13	13.98	12280027
2022-09-29	13.86	13.97	13.39	13.77	9761228
2022-09-30	13.63	14.02	13.43	13.47	10037988
2022-10-03	13.87	14.76	13.86	14.62	15319977
2022-10-04	14.97	15.49	14.94	15.47	12589568
2022-10-05	15.01	15.52	14.86	15.41	9296930
2022-10-06	15.00	15.57	14.94	14.97	10873516
2022-10-07	14.79	15.04	14.65	14.83	9512086
2022-10-10	15.08	15.71	15.08	15.59	10888120
2022-10-11	15.35	15.71	15.10	15.35	10111950
2022-10-12	15.25	15.34	14.81	15.20	9178541
2022-10-13	14.73	15.60	14.49	15.33	12630878
2022-10-14	15.41	15.45	14.41	14.45	10340145
2022-10-17	14.87	15.16	14.71	14.89	9908921
2022-10-18	15.04	15.30	14.85	15.16	12110220
2022-10-19	15.13	15.38	14.72	14.82	9091685
2022-10-20	14.73	15.75	14.56	15.16	16611887
2022-10-21	15.26	16.46	15.17	16.34	15646444
2022-10-24	15.98	16.05	15.42	15.53	17375291
2022-10-25	13.91	14.53	13.27	14.30	38691595
2022-10-26	14.44	15.39	14.26	14.76	14829453
2022-10-27	14.67	14.70	13.84	13.91	19366119
2022-10-28	13.79	13.91	13.26	13.45	18558040
2022-10-31	13.37	13.51	12.99	12.99	16361497
2022-11-01	13.31	13.58	12.97	13.35	15086385
2022-11-02	12.95	13.03	12.21	12.24	24728739
2022-11-03	12.08	12.23	11.83	11.87	13498815
2022-11-04	12.55	13.18	12.50	13.02	18821464
2022-11-07	13.18	13.72	12.99	13.61	13924579
2022-11-08	13.70	14.29	13.53	13.90	13000626
2022-11-09	13.69	13.81	13.02	13.05	8729032
2022-11-10	13.65	14.01	13.53	13.96	12272830
2022-11-11	14.30	15.40	14.30	15.11	18400929
2022-11-14	14.86	15.80	14.80	15.58	13452358
2022-11-15	15.78	15.93	15.35	15.42	12175947
2022-11-16	15.06	15.45	14.87	15.29	10015279
2022-11-17	14.82	15.09	14.53	14.75	10079696
2022-11-18	14.92	14.93	14.14	14.33	9170230
2022-11-21	14.10	15.18	13.93	15.07	15122350
2022-11-22	15.19	15.96	15.02	15.59	14163539
2022-11-23	15.45	15.93	15.25	15.90	8348260
2022-11-25	15.77	16.09	15.61	15.70	4982019
2022-11-28	15.43	15.96	14.87	15.08	14101593
2022-11-29	15.50	15.75	15.11	15.14	7252151
2022-11-30	15.40	15.58	14.77	15.48	13201007
2022-12-01	15.49	16.16	15.49	15.86	11459407
2022-12-02	15.61	16.50	15.60	16.42	13579330
2022-12-05	16.50	16.61	15.74	15.78	12497962
2022-12-06	16.00	16.17	15.67	16.12	12634290
2022-12-07	15.91	16.47	15.81	15.83	10289844
2022-12-08	16.24	16.65	16.05	16.16	8738364
2022-12-09	16.13	16.40	15.49	15.50	8804544
2022-12-12	15.41	15.68	15.08	15.66	8529823
2022-12-13	16.35	16.56	15.75	15.92	14626379
2022-12-14	15.72	15.91	15.43	15.66	9096781
2022-12-15	15.25	15.37	14.60	15.02	14702180
2022-12-16	14.92	15.48	14.74	15.13	28186300
2022-12-19	15.11	15.25	14.22	14.32	10387844
2022-12-20	14.42	14.86	14.28	14.39	11950784
2022-12-21	14.70	15.26	14.61	15.13	9699216
2022-12-22	16.07	16.94	16.00	16.92	27092414
2022-12-23	17.08	17.37	16.66	16.90	12867074
2022-12-27	17.06	17.56	16.90	17.32	9025600
2022-12-28	17.30	17.31	16.14	16.25	10804444
2022-12-29	16.42	16.65	16.13	16.49	10539581
2022-12-30	16.31	16.50	15.93	16.11	7492081
2023-01-03	16.33	17.29	16.31	16.79	13878389
2023-01-04	16.60	17.47	16.52	17.20	14135986
2023-01-05	17.20	17.83	16.69	17.60	11689030
2023-01-06	18.00	18.80	17.86	18.65	14137532
2023-01-09	18.76	18.94	18.18	18.18	10665743
2023-01-10	18.25	18.86	18.11	18.81	9137978
2023-01-11	18.93	19.31	18.81	19.23	9754549
2023-01-12	20.18	20.90	19.88	20.90	25471980
2023-01-13	20.88	20.96	20.34	20.92	13597632
2023-01-17	21.04	21.56	20.59	20.92	13015286
2023-01-18	21.42	21.51	20.73	20.74	12504906
2023-01-19	20.36	20.66	20.07	20.38	9225920
2023-01-20	20.39	20.99	20.24	20.97	8864844
2023-01-23	20.97	21.03	20.37	20.61	10635871
2023-01-24	20.60	20.60	19.87	20.19	9607907
2023-01-25	19.92	20.86	19.74	20.78	9843899
2023-01-26	21.13	21.33	20.51	21.28	9630405
2023-01-27	21.13	21.75	21.09	21.62	8346107
2023-01-30	21.33	21.63	21.08	21.22	6821546
2023-01-31	21.00	21.41	20.74	21.35	9858175
2023-02-01	21.23	21.98	20.95	21.89	9630421
2023-02-02	22.00	22.11	21.28	21.63	8852070
2023-02-03	21.71	22.54	21.54	21.60	10066796
2023-02-06	21.26	21.39	20.62	20.84	8415368
2023-02-07	20.89	20.93	19.80	20.17	11367410
2023-02-08	20.03	20.56	19.88	20.21	7354586
2023-02-09	20.47	20.65	19.83	19.88	6952288
2023-02-10	19.61	20.00	19.43	19.94	7741757
2023-02-13	19.85	20.31	19.56	20.11	10061123
2023-02-14	19.28	20.60	19.00	20.41	20615117
2023-02-15	20.10	20.63	19.89	20.48	10787984
2023-02-16	20.30	21.06	20.24	20.59	10921956
2023-02-17	20.47	20.47	19.64	19.82	8609050
2023-02-21	19.70	20.20	19.56	19.84	8665061
2023-02-22	19.78	20.12	19.57	19.94	7791709
2023-02-23	19.99	20.28	19.66	20.13	9537973
2023-02-24	19.59	19.93	19.27	19.72	10192370
2023-02-27	20.12	20.84	20.10	20.62	9487221
2023-02-28	20.81	21.51	20.55	21.33	10577176
2023-03-01	21.90	21.94	21.33	21.42	8796279
2023-03-02	21.29	22.28	21.05	22.22	10258343
2023-03-03	22.45	22.83	22.27	22.79	9751776
2023-03-06	22.43	22.60	21.79	21.83	9331900
2023-03-07	21.68	21.81	20.88	20.90	10790520
2023-03-08	20.91	21.32	20.74	21.25	6629167
2023-03-09	21.09	21.45	20.49	20.58	7744330
2023-03-10	20.69	20.69	19.17	19.37	12272885
2023-03-13	18.81	19.56	18.61	19.12	11559481
2023-03-14	19.65	19.80	18.99	19.38	8070999
2023-03-15	18.59	18.70	17.12	17.66	16453240
2023-03-16	17.44	17.84	17.05	17.61	9615202
2023-03-17	17.82	17.87	17.30	17.36	20951130
2023-03-20	17.99	18.19	17.83	17.88	10873176
2023-03-21	18.27	18.58	18.10	18.38	10339460
2023-03-22	18.38	18.52	17.71	17.75	8011303
2023-03-23	17.91	18.27	17.38	17.65	8771286
2023-03-24	17.20	17.57	17.02	17.43	9700233
2023-03-27	17.74	17.78	17.31	17.51	7717615
2023-03-28	17.67	18.12	17.59	17.88	7529324
2023-03-29	18.21	18.31	17.87	17.95	10326983
2023-03-30	18.31	18.36	18.05	18.09	7574010
2023-03-31	18.25	18.49	18.14	18.33	8612286
2023-04-03	18.45	18.70	18.14	18.42	7162796
2023-04-04	18.37	18.40	17.09	17.49	15710485
2023-04-05	17.25	17.43	16.82	16.92	8965123
2023-04-06	16.80	17.43	16.54	17.26	9045849
2023-04-10	17.20	17.94	17.20	17.93	7813278
2023-04-11	18.39	18.51	18.13	18.35	8726766
2023-04-12	18.52	18.73	18.01	18.03	7663323
2023-04-13	18.28	18.31	17.82	18.07	9047831
2023-04-14	17.95	18.14	17.28	17.36	9638840
2023-04-17	17.29	17.49	17.19	17.26	8412708
2023-04-18	17.17	17.49	17.07	17.19	8569122
2023-04-19	16.93	17.22	16.86	16.90	10083234
2023-04-20	16.65	17.12	16.42	16.57	11480926
2023-04-21	16.37	16.40	15.80	15.88	13904618
2023-04-24	15.80	16.32	15.78	16.21	12601236
2023-04-25	15.67	15.99	15.18	15.27	19363640
2023-04-26	15.52	15.52	14.80	14.84	10780529
2023-04-27	15.00	15.26	14.83	15.17	11348596
2023-04-28	15.17	15.39	15.00	15.38	10512399
2023-05-01	15.47	15.48	15.06	15.21	9473293
2023-05-02	15.10	15.41	14.53	15.28	13702919
2023-05-03	15.29	15.64	14.95	15.01	10726866
2023-05-04	14.91	14.97	14.24	14.26	11018534
2023-05-05	14.69	15.11	14.69	14.93	9249634
2023-05-08	15.28	15.36	14.91	15.10	6229986
2023-05-09	15.00	15.30	14.89	15.04	6502121
2023-05-10	15.33	15.36	14.59	14.86	8595555
2023-05-11	14.36	14.79	14.27	14.61	6855702
2023-05-12	14.72	14.78	14.48	14.69	10710925
2023-05-15	14.83	14.99	14.74	14.95	4989921
2023-05-16	14.68	14.85	14.43	14.64	9141665
2023-05-17	14.88	15.45	14.73	15.23	8760285
2023-05-18	15.08	15.39	14.89	15.37	8295351
2023-05-19	15.50	15.50	14.84	14.93	8290063
2023-05-22	15.00	15.02	14.73	14.87	5817099
2023-05-23	14.71	14.98	14.49	14.77	8672231
2023-05-24	14.55	14.57	14.07	14.19	10973273
2023-05-25	14.03	14.37	13.82	14.29	11857153
2023-05-26	14.50	14.60	14.14	14.36	8430785
2023-05-30	14.36	14.39	13.97	14.19	7239188
2023-05-31	14.02	14.09	13.61	13.88	20434079
2023-06-01	14.00	14.21	13.80	14.07	13249491
2023-06-02	14.90	15.17	14.55	15.05	11876765
2023-06-05	15.10	15.35	14.85	15.05	8523890
2023-06-06	15.13	15.78	15.03	15.74	7559655
2023-06-07	15.86	16.22	15.76	16.08	8332008
2023-06-08	16.22	16.35	15.79	16.26	8440935
2023-06-09	16.25	16.29	15.81	16.00	10445264
2023-06-12	15.84	16.16	15.72	16.05	6014543
2023-06-13	16.36	16.77	16.32	16.72	9406792
2023-06-14	17.06	17.23	16.43	16.72	11334407
2023-06-15	16.56	17.03	16.52	16.78	6073344
2023-06-16	16.68	16.77	16.37	16.47	10194243
2023-06-20	16.19	16.47	16.14	16.44	5516170
2023-06-21	16.16	16.40	16.05	16.09	5953343
2023-06-22	15.97	16.02	15.69	15.99	5403223
2023-06-23	15.69	16.00	15.65	15.83	5843585
2023-06-26	15.90	16.28	15.87	16.15	5272261
2023-06-27	16.22	16.66	16.02	16.54	7662215
2023-06-28	16.34	16.41	16.17	16.39	5427168
2023-06-29	16.38	16.95	16.34	16.89	7219157
2023-06-30	16.96	17.03	16.65	16.76	5686208
2023-07-03	16.85	17.05	16.69	16.72	3534077
2023-07-05	16.51	16.52	16.17	16.27	7493091
2023-07-06	16.00	16.05	15.25	15.64	9132841
2023-07-07	15.71	16.51	15.69	16.29	10183580
2023-07-10	16.06	16.53	16.02	16.44	5471560
2023-07-11	16.62	16.94	16.44	16.86	6419164
2023-07-12	17.20	17.37	17.03	17.07	6357986
2023-07-13	17.32	17.35	17.04	17.14	5568082
2023-07-14	17.08	17.13	16.49	16.76	6352777
2023-07-17	16.56	16.91	16.49	16.82	5135580
2023-07-18	16.76	17.15	16.71	16.90	5606882
2023-07-19	16.99	17.05	16.62	16.74	6452525
2023-07-20	16.85	16.87	16.37	16.50	7566680
2023-07-21	16.50	16.53	15.93	15.99	10215531
2023-07-24	16.11	16.67	16.05	16.51	11242181
2023-07-25	17.00	18.00	16.69	17.58	24334343
2023-07-26	17.40	17.55	16.90	17.30	10968498
2023-07-27	17.30	17.44	17.03	17.12	7855223
2023-07-28	17.16	17.26	16.89	17.11	7503788
2023-07-31	17.58	17.66	17.36	17.65	6764894
2023-08-01	17.43	17.71	17.32	17.67	5436438
2023-08-02	17.42	17.52	16.64	16.71	9354231
2023-08-03	16.60	16.91	16.44	16.66	6256234
2023-08-04	16.61	16.74	16.13	16.15	8020691
2023-08-07	16.10	16.46	16.03	16.27	5739473
2023-08-08	15.82	15.96	15.45	15.92	8970882
2023-08-09	15.89	16.07	15.55	15.57	8390228
2023-08-10	15.69	15.69	14.68	14.70	18456482
2023-08-11	14.56	14.80	14.51	14.69	10906362
2023-08-14	14.90	16.26	14.49	15.98	45516094
2023-08-15	15.62	15.82	15.20	15.56	23828264
2023-08-16	15.46	15.53	15.06	15.11	17718448
2023-08-17	15.27	15.37	14.72	14.74	10614840
2023-08-18	14.60	15.07	14.51	14.96	9944508
2023-08-21	14.98	15.12	14.76	14.98	9312116
2023-08-22	15.12	15.18	14.64	15.03	10814970
2023-08-23	15.00	15.36	14.84	15.17	16770777
2023-08-24	15.04	15.08	14.73	14.77	7881100
2023-08-25	14.82	14.95	14.54	14.66	6891673
2023-08-28	14.72	15.05	14.66	14.69	5448284
2023-08-29	14.81	15.31	14.70	15.30	7571657
2023-08-30	15.30	15.35	15.01	15.03	6710833
2023-08-31	15.17	15.42	15.12	15.29	8110164
2023-09-01	15.47	15.62	15.38	15.51	5781652
2023-09-05	15.40	15.49	15.11	15.16	6603140
2023-09-06	15.07	15.31	14.86	14.95	6443166
2023-09-07	14.68	14.79	14.34	14.42	12470015
2023-09-08	14.44	14.46	14.23	14.24	8039031
2023-09-11	14.45	14.47	14.03	14.09	8588235
2023-09-12	14.01	14.42	13.98	14.25	7788162
2023-09-13	14.26	14.29	13.92	14.11	8820498
2023-09-14	14.45	14.76	14.40	14.62	12465394
2023-09-15	14.50	14.52	14.24	14.29	15489733
2023-09-18	14.22	14.28	13.84	13.89	11253273
2023-09-19	13.96	14.38	13.96	14.34	13746547
2023-09-20	14.43	14.66	14.30	14.43	8577658
2023-09-21	14.16	14.29	13.99	14.00	8328514
2023-09-22	14.16	14.54	14.15	14.46	12620262
2023-09-25	14.68	14.95	14.52	14.87	12005324
2023-09-26	14.78	15.07	14.63	14.70	10239659
2023-09-27	15.01	15.26	14.77	15.18	12278532
2023-09-28	15.15	15.53	14.91	15.41	10275006
2023-09-29	15.55	15.75	15.37	15.63	9435389
2023-10-02	15.62	15.83	15.52	15.71	9724511
2023-10-03	15.48	15.68	14.87	15.14	11029572
2023-10-04	15.15	15.29	14.79	15.19	6933906
2023-10-05	15.10	15.29	15.01	15.18	5764616
2023-10-06	15.20	15.76	14.99	15.50	10327534
2023-10-09	15.33	15.78	15.23	15.68	7429667
2023-10-10	15.80	15.93	15.63	15.65	6707410
2023-10-11	15.82	15.88	15.53	15.74	6200828
2023-10-12	15.51	15.59	15.01	15.39	8445848
2023-10-13	15.35	15.43	15.01	15.16	5939081
2023-10-16	15.34	15.46	15.19	15.36	6237352
2023-10-17	15.15	15.74	15.12	15.59	6925331
2023-10-18	15.40	15.42	14.16	14.39	18765582
2023-10-19	14.30	14.93	14.26	14.54	11962879
2023-10-20	14.23	14.65	14.20	14.59	9647321
2023-10-23	14.44	14.64	14.14	14.37	13271311
2023-10-24	15.08	15.75	14.58	15.65	19486258
2023-10-25	15.64	15.86	15.43	15.83	12351818
2023-10-26	15.97	16.48	15.94	16.18	14241089
2023-10-27	16.34	16.35	15.81	16.04	11048633
2023-10-30	16.26	16.37	15.96	16.18	11032691
2023-10-31	16.48	16.95	16.29	16.78	15484543
2023-11-01	16.79	16.91	16.43	16.76	12773299
2023-11-02	16.90	17.35	16.85	17.19	9493011
2023-11-03	17.41	17.49	17.09	17.12	10004466
2023-11-06	17.21	17.49	17.05	17.36	9658914
2023-11-07	17.11	17.17	16.89	17.07	8748968
2023-11-08	16.99	16.99	16.35	16.71	9682201
2023-11-09	16.93	16.96	16.41	16.44	5657018
2023-11-10	16.45	16.65	16.37	16.55	6101590
2023-11-13	16.41	16.64	16.41	16.51	4210939
2023-11-14	17.00	17.16	16.78	16.83	7783978
2023-11-15	16.83	17.34	16.82	17.02	7426825
2023-11-16	16.96	17.20	16.86	17.04	5741163
2023-11-17	17.19	17.22	16.97	16.99	4442033
2023-11-20	17.06	17.45	17.02	17.06	6212721
2023-11-21	17.05	17.14	16.89	16.89	5212363
2023-11-22	16.91	16.95	16.68	16.85	5420289
2023-11-24	16.84	16.94	16.64	16.78	2559730
2023-11-27	16.75	17.19	16.69	16.83	7224963
2023-11-28	16.81	16.98	16.60	16.73	7018243
2023-11-29	16.85	16.99	16.62	16.90	7380165
2023-11-30	16.92	17.28	16.88	17.16	9017282
2023-12-01	17.28	18.37	17.16	18.26	16898636
2023-12-04	18.10	18.51	18.05	18.33	8702767
2023-12-05	18.18	18.26	17.65	17.73	7941734
2023-12-06	17.75	18.03	17.40	17.47	7249569
2023-12-07	17.51	17.57	17.29	17.33	6156901
2023-12-08	17.30	17.85	17.26	17.38	4344664
2023-12-11	17.13	17.43	17.09	17.33	5757076
2023-12-12	17.30	17.36	17.08	17.26	5159329
2023-12-13	17.30	18.17	17.16	18.08	15291230
2023-12-14	18.25	19.07	18.25	18.87	12988487
2023-12-15	19.02	19.54	18.57	18.70	17245369
2023-12-18	20.26	21.17	19.90	20.50	43017459
2023-12-19	20.58	21.41	20.57	21.15	15451549
2023-12-20	21.05	21.21	20.71	20.81	12110777
2023-12-21	20.98	21.05	20.71	20.89	9336010
2023-12-22	21.01	21.10	20.62	20.74	6261840
2023-12-26	20.85	21.03	20.74	20.86	4641015
2023-12-27	20.79	21.18	20.75	20.92	5314284
2023-12-28	20.82	20.94	20.72	20.82	5550370
2023-12-29	20.73	20.78	20.36	20.42	6656172
2024-01-02	20.27	20.35	19.65	19.77	6611889
2024-01-03	19.33	19.93	18.97	19.64	10627585
2024-01-04	19.57	19.61	19.03	19.10	8777263
2024-01-05	19.00	19.58	18.89	19.17	13329492
2024-01-08	19.04	19.35	18.91	19.28	7337910
2024-01-09	19.05	19.14	18.61	18.68	7818412
2024-01-10	18.57	18.82	18.33	18.59	7917304
2024-01-11	18.48	18.55	18.03	18.26	8168515
2024-01-12	18.49	18.72	18.36	18.52	9170505
2024-01-16	18.30	18.42	17.98	18.08	8113254
2024-01-17	17.80	18.16	17.78	17.95	6295436
2024-01-18	18.08	18.14	17.61	17.82	7540779
2024-01-19	17.74	17.77	17.46	17.73	6400844
2024-01-22	17.62	18.20	17.57	18.08	7172490
2024-01-23	18.38	18.78	18.03	18.05	9316903
2024-01-24	18.41	18.68	18.21	18.27	7816145
2024-01-25	18.38	18.50	18.19	18.41	5624228
2024-01-26	18.56	18.81	18.37	18.42	5225728
2024-01-29	18.62	18.97	18.25	18.89	11011535
2024-01-30	18.37	20.23	18.26	20.13	18989625
2024-01-31	20.08	20.76	20.02	20.05	17016411
2024-02-01	20.18	20.66	19.78	20.36	18373790
2024-02-02	20.25	20.59	19.90	20.34	9109310
2024-02-05	20.06	20.15	19.54	19.90	11327334
2024-02-06	19.89	19.93	19.67	19.75	9139977
2024-02-07	19.87	19.95	19.54	19.78	8458339
2024-02-08	19.38	19.52	19.18	19.32	9265288
2024-02-09	19.35	20.02	19.31	19.87	11537463
2024-02-12	19.76	19.92	19.51	19.57	8526294
2024-02-13	19.10	19.35	18.85	19.17	13637619
2024-02-14	19.25	19.61	19.19	19.53	8861691
2024-02-15	19.14	20.05	19.12	19.98	12016997
2024-02-16	20.09	20.15	19.80	19.87	6527878
2024-02-20	19.54	19.78	19.26	19.58	9920957
2024-02-21	19.57	19.66	19.41	19.54	3579299
2024-02-22	19.64	20.11	19.54	20.03	6311224
2024-02-23	20.06	20.25	19.92	20.22	4203882
2024-02-26	20.05	20.35	19.93	20.25	4109791
2024-02-27	20.43	20.75	20.39	20.71	4491074
2024-02-28	20.10	20.48	19.93	20.30	10350466
2024-02-29	20.37	20.92	20.31	20.80	8511621
2024-03-01	20.97	21.19	20.77	21.08	7387392
2024-03-04	21.12	21.12	20.26	20.42	8947296
2024-03-05	20.25	20.40	19.82	20.28	9782179
2024-03-06	20.54	20.67	19.98	20.09	8204201
2024-03-07	20.37	21.05	20.30	20.93	9589676
2024-03-08	21.34	21.47	20.90	20.99	8119383
2024-03-11	20.68	20.93	20.42	20.53	5960199
2024-03-12	20.75	20.78	20.35	20.47	5766595
2024-03-13	20.25	20.95	19.86	20.43	15198282
2024-03-14	20.07	20.33	19.22	19.66	15923586
2024-03-15	19.55	19.90	19.49	19.76	12991565
2024-03-18	19.89	20.21	19.78	20.07	7013493
2024-03-19	20.00	21.17	19.98	20.96	12616301
2024-03-20	20.97	21.29	20.83	21.20	5473002
2024-03-21	21.37	21.57	21.18	21.41	5387348
2024-03-22	21.45	21.50	21.23	21.26	3789405
2024-03-25	21.73	22.14	21.36	21.44	8743236
2024-03-26	21.50	21.83	21.40	21.57	4345498
2024-03-27	21.80	22.22	21.64	22.13	7238892
2024-03-28	22.29	22.78	22.25	22.74	6642443
2024-04-01	22.95	22.95	22.58	22.69	5904652
2024-04-02	22.56	22.74	22.25	22.38	6781832
2024-04-03	22.40	22.84	22.32	22.83	6292621
2024-04-04	22.91	22.97	22.33	22.42	5065788
2024-04-05	22.30	22.57	22.21	22.25	5594127
2024-04-08	22.50	22.67	22.35	22.42	3846902
2024-04-09	22.09	22.32	21.56	21.91	10854058
2024-04-10	21.52	22.31	21.40	22.30	7571229
2024-04-11	22.32	22.39	21.92	22.14	5369747
2024-04-12	22.17	22.24	21.62	21.64	6250777
2024-04-15	21.92	22.04	21.20	21.24	4734198
2024-04-16	20.85	21.14	20.59	21.04	6648873
2024-04-17	21.40	21.79	21.17	21.21	9056345
2024-04-18	21.29	21.32	20.69	20.83	8341075
2024-04-19	20.75	21.02	20.52	20.81	7242731
2024-04-22	20.72	21.15	20.52	20.85	7877133
2024-04-23	19.92	20.04	18.42	18.55	32365189
2024-04-24	18.53	18.82	18.15	18.32	14393287
2024-04-25	18.07	18.41	17.72	18.23	14342557
2024-04-26	18.24	18.31	17.84	17.88	9278276
2024-04-29	17.90	18.20	17.90	18.06	8684452
2024-04-30	17.88	18.00	16.85	16.90	14327144
2024-05-01	16.98	17.08	16.50	16.70	15895569
2024-05-02	16.97	17.29	16.87	17.28	8434348
2024-05-03	17.44	17.66	17.31	17.60	6880940
2024-05-06	17.78	17.95	17.13	17.20	8779155
2024-05-07	17.25	17.64	17.25	17.31	7594191
2024-05-08	17.12	17.24	17.06	17.24	6268960
2024-05-09	17.19	17.57	17.19	17.45	6166280
2024-05-10	17.50	17.57	17.26	17.32	5122971
2024-05-13	17.35	17.80	17.35	17.70	7049203
2024-05-14	17.89	18.04	17.72	17.80	5958822
2024-05-15	17.99	18.10	17.64	17.88	6018057
2024-05-16	17.91	18.03	17.65	17.67	4477773
2024-05-17	17.70	17.72	17.38	17.51	5140628
2024-05-20	17.69	17.86	17.39	17.71	7277899
2024-05-21	17.65	17.77	17.23	17.51	7299194
2024-05-22	17.34	17.39	16.96	17.15	6925942
2024-05-23	17.21	17.30	16.73	16.92	6615253
2024-05-24	17.16	17.16	16.86	16.91	3774839
2024-05-28	16.97	17.25	16.82	16.94	5607086
2024-05-29	16.69	16.99	16.64	16.77	4816585
2024-05-30	16.77	16.98	16.67	16.83	5394987
2024-05-31	16.85	17.34	16.76	17.28	10145852
2024-06-03	17.27	17.41	17.12	17.16	6342338
2024-06-04	16.97	17.00	16.49	16.50	7479159
2024-06-05	16.53	16.54	16.09	16.12	8518591
2024-06-06	15.98	16.25	15.96	16.05	9085985
2024-06-07	15.82	15.94	15.55	15.80	9239305
2024-06-10	15.68	15.81	15.56	15.65	6804002
2024-06-11	15.20	15.28	14.78	15.13	18081998
2024-06-12	15.26	15.30	14.90	15.07	9645042
2024-06-13	15.04	15.05	14.60	14.86	10992794
2024-06-14	14.59	14.98	14.47	14.91	11475153
2024-06-17	14.82	15.00	14.42	14.84	13076608
2024-06-18	14.90	15.18	14.49	14.71	11250861
2024-06-20	14.78	14.92	14.65	14.67	9104165
2024-06-21	14.65	14.90	14.41	14.80	28057948
2024-06-24	14.83	15.06	14.68	14.74	9695785
2024-06-25	14.70	14.70	14.29	14.45	9113165
2024-06-26	14.32	14.97	14.32	14.93	13564458
2024-06-27	14.90	15.07	14.79	15.00	8637821
2024-06-28	15.23	15.77	15.23	15.39	17594703
2024-07-01	15.44	15.50	15.18	15.39	6349787
2024-07-02	15.41	15.68	15.32	15.63	7710309
2024-07-03	15.78	15.95	15.75	15.95	7044625
2024-07-05	15.75	15.82	15.51	15.64	9585322
2024-07-08	15.66	15.75	15.41	15.47	6526073
2024-07-09	15.41	15.45	15.15	15.18	6013739
2024-07-10	15.28	15.43	15.09	15.40	6709454
2024-07-11	15.66	15.98	15.50	15.89	6896853
2024-07-12	16.00	16.38	15.91	16.17	8560581
2024-07-15	15.80	16.47	15.78	16.21	15448270
2024-07-16	16.03	16.09	15.66	15.93	11911597
2024-07-17	15.90	15.93	15.47	15.50	9797394
2024-07-18	15.50	15.83	15.35	15.56	8097795
2024-07-19	15.51	15.51	15.16	15.17	7901485
2024-07-22	15.27	15.32	14.97	15.21	10076730
2024-07-23	15.51	15.92	15.01	15.88	15785657
2024-07-24	15.79	16.00	14.92	14.94	11779742
2024-07-25	14.94	15.61	14.84	15.26	10512492
2024-07-26	15.35	15.59	15.12	15.47	7312406
2024-07-29	15.41	15.46	15.13	15.26	5940751
2024-07-30	15.02	15.24	14.91	14.97	5770655
2024-07-31	15.11	15.71	15.06	15.35	9385902
2024-08-01	15.25	15.41	14.48	14.64	10611983
2024-08-02	14.35	14.38	13.80	13.95	11418582
2024-08-05	13.12	13.62	13.06	13.32	11062497
2024-08-06	13.40	13.63	13.30	13.36	7477886
2024-08-07	13.74	13.94	13.30	13.33	8375686
2024-08-08	13.51	13.68	13.33	13.34	6399112
2024-08-09	13.40	13.42	13.07	13.18	7213228
2024-08-12	13.20	13.21	12.67	12.73	10138470
2024-08-13	12.75	13.08	12.59	13.03	8333281
2024-08-14	13.00	13.13	12.50	12.55	11457608
2024-08-15	12.80	12.93	12.61	12.63	9109954
2024-08-16	12.55	12.65	12.47	12.58	8444682
2024-08-19	12.69	12.98	12.67	12.70	9570437
2024-08-20	12.65	12.68	12.39	12.40	7856885
2024-08-21	12.59	12.92	12.56	12.84	10434513
2024-08-22	12.74	12.93	12.58	12.87	9698443
2024-08-23	12.92	13.39	12.85	13.27	10482181
2024-08-26	13.59	14.07	13.50	13.78	14042145
2024-08-27	13.97	14.10	13.75	14.05	14215158
2024-08-28	13.86	13.88	13.28	13.45	10540172
2024-08-29	13.53	13.60	13.31	13.33	9134203
2024-08-30	13.39	13.39	12.86	13.06	39344997
2024-09-03	12.83	12.84	12.03	12.11	17930824
2024-09-04	12.07	12.33	11.92	11.99	15515937
2024-09-05	12.07	12.15	11.52	11.55	14900913
2024-09-06	11.53	11.66	11.02	11.40	18774610
2024-09-09	11.47	11.69	11.25	11.26	11273440
2024-09-10	11.22	11.25	10.65	10.91	18323230
2024-09-11	10.89	11.17	10.21	11.13	24067754
2024-09-12	11.22	11.45	11.04	11.35	14568284
2024-09-13	11.52	12.14	11.50	11.91	14920386
2024-09-16	11.99	12.00	11.63	11.75	11372385
2024-09-17	11.80	11.99	11.67	11.81	7985624
2024-09-18	11.85	12.05	11.50	11.54	12931010
2024-09-19	11.97	12.11	11.81	12.03	12380687
2024-09-20	11.91	11.95	11.42	11.77	37466114
2024-09-23	11.75	12.02	11.70	11.87	9591516
2024-09-24	12.44	12.83	12.38	12.43	16221787
2024-09-25	12.40	12.47	12.13	12.25	11213159
2024-09-26	12.97	13.18	12.57	12.71	13637696
2024-09-27	12.83	13.17	12.76	12.76	12398388
2024-09-30	12.65	13.01	12.62	12.77	10345619
2024-10-01	12.73	13.06	12.63	12.99	11090896
2024-10-02	12.98	13.39	12.90	12.96	8867046
2024-10-03	12.69	12.95	12.68	12.80	9310142
2024-10-04	12.98	13.22	12.86	13.00	8369072
2024-10-07	12.87	13.05	12.75	12.98	8013004
2024-10-08	12.66	12.74	12.24	12.71	13589304
2024-10-09	12.60	13.06	12.60	12.85	11689250
2024-10-10	12.73	12.84	12.53	12.70	11360194
2024-10-11	12.70	13.18	12.69	13.14	9066642
2024-10-14	12.94	13.06	12.77	13.05	8488458
2024-10-15	12.85	13.22	12.85	12.88	7873410
2024-10-16	13.04	13.15	12.93	13.05	6030884
2024-10-17	13.07	13.69	13.00	13.66	11995009
2024-10-18	13.91	14.02	13.74	13.94	9941169
2024-10-21	13.96	13.96	13.45	13.64	11657186
2024-10-22	13.59	13.60	13.02	13.46	11392441
2024-10-23	13.44	13.53	12.96	13.00	7343204
2024-10-24	13.10	13.35	12.97	13.30	6514197
2024-10-25	13.50	13.55	13.04	13.07	6073382
2024-10-28	13.21	13.71	13.17	13.67	10989957
2024-10-29	13.60	13.82	13.47	13.72	7379058
2024-10-30	13.62	13.81	13.14	13.19	9534485
2024-10-31	13.20	13.37	12.85	12.98	12466421
2024-11-01	13.06	13.37	13.06	13.27	9114019
2024-11-04	13.27	13.34	13.09	13.11	16844965
2024-11-05	12.21	12.28	11.39	11.61	36545516
2024-11-06	13.20	14.34	13.08	13.94	41247637
2024-11-07	14.00	14.08	13.29	13.34	23215363
2024-11-08	13.10	13.18	12.78	12.87	15212553
2024-11-11	12.87	12.98	12.51	12.52	14459039
2024-11-12	12.33	12.40	11.79	11.98	16996943
2024-11-13	11.91	12.03	11.75	11.92	12028411
2024-11-14	11.94	12.08	11.45	11.46	11954986
2024-11-15	11.53	11.60	10.96	11.04	15973630
2024-11-18	11.06	11.38	10.99	11.23	11889169
2024-11-19	11.10	11.57	11.02	11.44	11085806
2024-11-20	11.44	12.05	11.44	11.66	13752906
2024-11-21	11.74	12.00	11.44	11.88	10326363
2024-11-22	11.88	12.50	11.80	12.46	12362060
2024-11-25	12.50	12.88	12.39	12.49	11632383
2024-11-26	12.54	12.80	11.96	12.05	14605013
2024-11-27	12.12	12.59	12.05	12.14	8632873
2024-11-29	12.31	12.72	12.24	12.45	6853153
2024-12-02	12.80	13.12	12.63	12.83	11189612
2024-12-03	13.18	13.22	12.71	12.90	14431484
2024-12-04	12.85	12.96	12.38	12.44	10993822
2024-12-05	12.48	12.54	11.88	12.06	11873924
2024-12-06	12.18	12.25	11.70	11.84	10554474
2024-12-09	12.16	12.70	12.06	12.28	12840198
2024-12-10	12.25	12.25	11.86	12.22	14635490
2024-12-11	12.28	12.29	11.74	11.77	12428121
2024-12-12	11.43	11.58	10.77	10.96	27841590
2024-12-13	10.92	11.09	10.18	10.21	25976738
2024-12-16	10.12	10.18	9.90	9.95	18077821
2024-12-17	9.91	10.00	9.62	9.89	16289180
2024-12-18	9.93	10.20	9.51	9.54	16932949
2024-12-19	9.65	9.82	9.13	9.33	21225275
2024-12-20	9.24	9.59	9.20	9.38	49676467
2024-12-23	9.42	9.46	9.29	9.37	10988732
2024-12-24	9.39	9.48	9.21	9.46	5831058
2024-12-26	9.35	9.46	9.15	9.35	11492313
2024-12-27	9.33	9.53	9.13	9.24	10436715
2024-12-30	9.18	9.33	8.99	9.30	15497898
2024-12-31	9.32	9.61	9.31	9.40	11845165
2025-01-02	9.52	9.63	9.45	9.54	10723596
2025-01-03	9.71	9.79	9.12	9.50	21229795
2025-01-06	9.76	10.25	9.67	9.90	17123717
2025-01-07	10.13	10.52	9.96	10.05	19538437
2025-01-08	10.00	10.07	9.52	9.75	15734449
2025-01-10	9.70	10.03	9.67	9.90	14746186
2025-01-13	9.80	10.51	9.71	10.49	20705586
2025-01-14	10.57	10.60	10.16	10.22	13553812
2025-01-15	10.55	10.61	10.20	10.24	10136656
2025-01-16	10.24	10.56	10.22	10.42	8957335
2025-01-17	10.47	10.54	10.23	10.27	7937233
2025-01-21	10.43	10.45	10.08	10.09	12090108
2025-01-22	10.09	10.09	9.70	9.72	12606861
2025-01-23	9.74	10.14	9.68	9.95	10334746
2025-01-24	10.14	10.25	9.93	10.01	7950874
2025-01-27	10.09	10.22	9.87	9.93	10197472
2025-01-28	9.84	10.32	9.71	10.13	11749042
2025-01-29	10.04	10.39	9.96	10.25	7816446
2025-01-30	10.38	10.50	10.17	10.49	10192824
2025-01-31	10.57	10.75	10.15	10.24	12175877
2025-02-03	9.85	10.21	9.53	9.74	21261664
2025-02-04	9.75	10.53	9.67	10.52	15352831
2025-02-05	10.59	10.72	10.33	10.46	9863998
2025-02-06	10.64	10.78	10.49	10.66	11545021
2025-02-07	10.72	10.97	10.03	10.04	19341290
2025-02-10	10.87	12.08	10.84	11.84	62112505
2025-02-11	12.18	12.26	11.23	11.30	33497031
2025-02-12	11.10	11.17	10.53	10.56	22421722
2025-02-13	10.57	11.40	10.53	11.39	23195602
2025-02-14	11.50	11.60	11.16	11.48	14770949
2025-02-18	11.74	12.05	11.55	12.02	18080250
2025-02-19	12.00	12.13	11.79	11.85	15245853
2025-02-20	12.05	12.18	11.75	11.98	10513725
2025-02-21	11.97	12.12	11.29	11.35	13211031
2025-02-24	11.31	11.40	11.08	11.15	14281550
2025-02-25	10.76	11.16	10.00	10.79	40147677
2025-02-26	11.12	11.33	10.48	10.57	18781273
2025-02-27	10.60	11.35	10.43	10.73	20518192
2025-02-28	10.59	11.02	10.46	10.84	16616455
2025-03-03	11.03	11.21	9.97	10.09	21097238
2025-03-04	9.85	9.85	9.14	9.47	26713477
2025-03-05	9.72	10.15	9.52	10.04	21740992
2025-03-06	10.05	10.38	9.76	10.06	22802951
2025-03-07	10.04	10.38	9.64	9.81	17470897

Explore More About CLF

Coins representing dividend payouts and trends

CLF Dividend History

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

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

CLF Stock Split History

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

Graph showing historical stock prices and market trends

CLF Historical Prices

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

Web Analytics