ELS Historical Prices

Summary

Key Stock Metrics

59.82

(April 30, 2024)

52-Week Low

76.60

(September 16, 2024)

52-Week High

88.70

(December 31, 2021)

All-Time High

68.65

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	4.03	4.03	4.00	4.03	36800
1993-06-01	4.05	4.05	4.00	4.00	32800
1993-06-02	3.97	4.33	3.97	4.33	676800
1993-06-03	4.33	4.33	4.20	4.25	117600
1993-06-04	4.23	4.23	4.20	4.20	408800
1993-06-07	4.23	4.25	4.22	4.23	48000
1993-06-08	4.20	4.20	4.14	4.19	62400
1993-06-09	4.22	4.23	4.20	4.20	33600
1993-06-10	4.23	4.23	4.16	4.16	49600
1993-06-11	4.13	4.14	4.08	4.13	40000
1993-06-14	4.11	4.11	4.08	4.11	12000
1993-06-15	4.13	4.13	4.08	4.11	29600
1993-06-16	4.11	4.16	4.09	4.16	43200
1993-06-17	4.16	4.16	4.16	4.16	1600
1993-06-18	4.16	4.17	4.11	4.17	37600
1993-06-21	4.13	4.13	4.05	4.09	563200
1993-06-22	4.09	4.11	4.05	4.06	73600
1993-06-23	4.06	4.11	4.05	4.09	115200
1993-06-24	4.11	4.19	4.08	4.19	250400
1993-06-25	4.19	4.34	4.19	4.33	200800
1993-06-28	4.31	4.59	4.31	4.59	142400
1993-06-29	4.61	4.61	4.45	4.50	539200
1993-06-30	4.47	4.69	4.47	4.67	200000
1993-07-01	4.66	4.73	4.66	4.73	75200
1993-07-02	4.75	4.75	4.69	4.69	39200
1993-07-06	4.72	4.72	4.67	4.69	26400
1993-07-07	4.69	4.69	4.64	4.66	52000
1993-07-08	4.69	4.70	4.67	4.70	24000
1993-07-09	4.70	4.70	4.67	4.70	34400
1993-07-12	4.69	4.72	4.66	4.67	44800
1993-07-13	4.66	4.69	4.66	4.69	79200
1993-07-14	4.67	4.67	4.56	4.61	159200
1993-07-15	4.59	4.61	4.58	4.61	20000
1993-07-16	4.61	4.61	4.59	4.59	4800
1993-07-19	4.63	4.64	4.59	4.59	32000
1993-07-20	4.61	4.63	4.61	4.63	39200
1993-07-21	4.63	4.63	4.59	4.61	16800
1993-07-22	4.63	4.63	4.58	4.58	56800
1993-07-23	4.58	4.59	4.55	4.56	48000
1993-07-26	4.56	4.56	4.52	4.52	44800
1993-07-27	4.53	4.53	4.42	4.42	65600
1993-07-28	4.42	4.42	4.39	4.39	10400
1993-07-29	4.41	4.47	4.41	4.47	208000
1993-07-30	4.47	4.50	4.47	4.50	9600
1993-08-02	4.48	4.48	4.45	4.47	94400
1993-08-03	4.47	4.48	4.47	4.48	122400
1993-08-04	4.48	4.53	4.45	4.53	268000
1993-08-05	4.53	4.53	4.48	4.52	30400
1993-08-06	4.53	4.53	4.53	4.53	15200
1993-08-09	4.53	4.55	4.53	4.55	55200
1993-08-10	4.53	4.55	4.53	4.53	18400
1993-08-11	4.52	4.52	4.50	4.52	25600
1993-08-12	4.53	4.53	4.45	4.45	114400
1993-08-13	4.45	4.45	4.41	4.42	244800
1993-08-16	4.44	4.44	4.44	4.44	8000
1993-08-17	4.44	4.44	4.41	4.41	80800
1993-08-18	4.41	4.41	4.39	4.39	14400
1993-08-19	4.39	4.39	4.25	4.33	1106400
1993-08-20	4.34	4.36	4.33	4.34	27200
1993-08-23	4.34	4.34	4.27	4.33	191200
1993-08-24	4.34	4.34	4.30	4.30	117600
1993-08-25	4.30	4.30	4.28	4.28	96800
1993-08-26	4.30	4.59	4.28	4.56	217600
1993-08-27	4.56	4.59	4.56	4.59	146400
1993-08-30	4.58	4.59	4.56	4.59	47200
1993-08-31	4.59	4.59	4.56	4.58	672000
1993-09-01	4.58	4.58	4.58	4.58	5600
1993-09-02	4.58	4.61	4.56	4.61	182400
1993-09-03	4.58	4.61	4.56	4.59	179200
1993-09-07	4.61	4.61	4.58	4.58	200800
1993-09-08	4.56	4.58	4.56	4.58	99200
1993-09-09	4.56	4.72	4.56	4.72	89600
1993-09-10	4.72	5.28	4.72	5.20	1130400
1993-09-13	5.19	5.27	5.16	5.22	636800
1993-09-14	5.22	5.41	5.22	5.41	448800
1993-09-15	5.41	5.45	5.39	5.44	221600
1993-09-16	5.44	5.45	5.39	5.39	217600
1993-09-17	5.38	5.39	5.38	5.38	238400
1993-09-20	5.28	5.28	5.23	5.23	66400
1993-09-21	5.23	5.23	5.09	5.09	169600
1993-09-22	5.09	5.13	5.09	5.13	16000
1993-09-23	5.14	5.17	5.14	5.17	41600
1993-09-24	5.17	5.31	5.17	5.31	190400
1993-09-27	5.34	5.56	5.34	5.53	394400
1993-09-28	5.53	5.66	5.53	5.66	375200
1993-09-29	5.64	5.73	5.63	5.63	208800
1993-09-30	5.59	5.63	5.56	5.58	9217600
1993-10-01	5.58	5.64	5.58	5.63	1516000
1993-10-04	5.59	5.67	5.59	5.67	956800
1993-10-05	5.66	5.70	5.66	5.69	1076800
1993-10-06	5.69	5.78	5.67	5.78	896800
1993-10-07	5.77	5.81	5.72	5.81	939200
1993-10-08	5.81	5.84	5.75	5.84	654400
1993-10-11	5.81	5.86	5.81	5.84	95200
1993-10-12	5.84	5.89	5.84	5.88	569600
1993-10-13	5.91	6.00	5.91	5.97	304000
1993-10-14	5.98	6.03	5.97	5.98	680000
1993-10-15	5.98	5.98	5.94	5.98	188000
1993-10-18	5.97	5.97	5.89	5.89	64800
1993-10-19	5.89	5.89	5.67	5.67	91200
1993-10-20	5.67	5.67	5.64	5.64	12000
1993-10-21	5.61	5.61	5.56	5.58	100800
1993-10-22	5.56	5.56	5.31	5.31	128800
1993-10-25	5.41	5.52	5.41	5.47	848800
1993-10-26	5.47	5.48	5.38	5.39	49600
1993-10-27	5.39	5.39	5.31	5.34	275200
1993-10-28	5.31	5.56	5.31	5.56	472800
1993-10-29	5.56	5.56	5.50	5.56	143200
1993-11-01	5.53	5.59	5.53	5.59	57600
1993-11-02	5.63	5.64	5.59	5.64	97600
1993-11-03	5.61	5.61	5.50	5.52	20800
1993-11-04	5.50	5.50	5.47	5.47	20000
1993-11-05	5.44	5.44	5.31	5.33	143200
1993-11-08	5.42	5.42	5.36	5.42	48000
1993-11-09	5.45	5.61	5.45	5.58	300800
1993-11-10	5.55	5.56	5.50	5.50	127200
1993-11-11	5.50	5.53	5.50	5.53	32000
1993-11-12	5.56	5.56	5.53	5.53	22400
1993-11-15	5.58	5.58	5.50	5.53	80800
1993-11-16	5.50	5.52	5.50	5.52	54400
1993-11-17	5.50	5.50	5.31	5.33	178400
1993-11-18	5.30	5.30	5.06	5.11	361600
1993-11-19	5.13	5.13	5.09	5.11	168000
1993-11-22	5.11	5.11	5.00	5.00	400000
1993-11-23	5.02	5.02	4.94	4.97	230400
1993-11-24	4.98	4.98	4.91	4.91	66400
1993-11-26	4.94	4.97	4.92	4.92	16800
1993-11-29	4.89	4.92	4.89	4.92	130400
1993-11-30	4.88	4.98	4.88	4.98	356000
1993-12-01	4.94	4.95	4.92	4.92	522400
1993-12-02	4.92	5.16	4.92	5.16	136800
1993-12-03	5.13	5.13	5.06	5.13	39200
1993-12-06	5.13	5.38	5.13	5.38	148000
1993-12-07	5.38	5.41	5.34	5.41	295200
1993-12-08	5.38	5.39	5.34	5.36	373600
1993-12-09	5.36	5.36	5.31	5.33	103200
1993-12-10	5.30	5.30	5.19	5.28	129600
1993-12-13	5.28	5.28	5.22	5.22	43200
1993-12-14	5.22	5.22	5.17	5.17	246400
1993-12-15	5.19	5.23	5.13	5.13	716000
1993-12-16	5.14	5.16	5.13	5.16	876800
1993-12-17	5.11	5.14	5.09	5.09	620800
1993-12-20	5.09	5.09	5.03	5.09	220800
1993-12-21	5.06	5.09	5.03	5.06	116000
1993-12-22	5.09	5.13	5.09	5.13	176800
1993-12-23	5.13	5.20	5.13	5.20	178400
1993-12-27	5.20	5.34	5.20	5.33	169600
1993-12-28	5.33	5.33	5.30	5.30	94400
1993-12-29	5.25	5.30	5.25	5.25	112800
1993-12-30	5.22	5.25	5.20	5.25	224800
1993-12-31	5.28	5.38	5.27	5.38	33600
1994-01-03	5.34	5.36	5.31	5.34	21600
1994-01-04	5.36	5.36	5.25	5.28	131200
1994-01-05	5.28	5.28	5.22	5.22	85600
1994-01-06	5.19	5.19	5.09	5.11	324000
1994-01-07	5.13	5.14	5.03	5.06	304000
1994-01-10	5.03	5.16	5.03	5.16	419200
1994-01-11	5.16	5.17	5.13	5.13	100800
1994-01-12	5.16	5.20	5.16	5.20	9600
1994-01-13	5.23	5.38	5.23	5.38	12000
1994-01-14	5.38	5.42	5.33	5.36	48000
1994-01-17	5.34	5.36	5.34	5.36	12800
1994-01-18	5.36	5.38	5.31	5.38	85600
1994-01-19	5.34	5.34	5.31	5.31	44800
1994-01-20	5.28	5.28	5.17	5.22	488000
1994-01-21	5.23	5.28	5.22	5.28	22400
1994-01-24	5.28	5.47	5.28	5.47	31200
1994-01-25	5.44	5.45	5.41	5.44	152000
1994-01-26	5.47	5.50	5.47	5.48	24000
1994-01-27	5.50	5.50	5.34	5.38	53600
1994-01-28	5.41	5.47	5.41	5.47	31200
1994-01-31	5.48	5.50	5.41	5.41	187200
1994-02-01	5.38	5.45	5.31	5.45	108800
1994-02-02	5.42	5.45	5.41	5.45	11200
1994-02-03	5.45	5.45	5.44	5.44	4800
1994-02-04	5.41	5.44	5.39	5.44	526400
1994-02-07	5.41	5.41	5.33	5.38	239200
1994-02-08	5.38	5.41	5.38	5.39	14400
1994-02-09	5.39	5.39	5.39	5.39	4000
1994-02-10	5.38	5.38	5.34	5.34	4800
1994-02-11	5.30	5.30	5.19	5.22	495200
1994-02-14	5.22	5.28	5.22	5.28	23200
1994-02-15	5.28	5.28	5.27	5.27	210400
1994-02-16	5.27	5.28	5.27	5.27	5600
1994-02-17	5.28	5.31	5.28	5.30	116000
1994-02-18	5.31	5.31	5.28	5.28	254400
1994-02-22	5.30	5.30	5.27	5.27	134400
1994-02-23	5.28	5.44	5.25	5.44	95200
1994-02-24	5.44	5.53	5.44	5.50	110400
1994-02-25	5.52	5.52	5.48	5.50	64000
1994-02-28	5.48	5.48	5.44	5.47	70400
1994-03-01	5.44	5.47	5.44	5.45	166400
1994-03-02	5.38	5.44	5.30	5.41	312800
1994-03-03	5.39	5.44	5.39	5.44	61600
1994-03-04	5.41	5.56	5.41	5.56	337600
1994-03-07	5.56	5.59	5.55	5.55	162400
1994-03-08	5.55	5.55	5.48	5.52	30400
1994-03-09	5.52	5.58	5.50	5.55	43200
1994-03-10	5.58	5.59	5.58	5.59	41600
1994-03-11	5.59	5.59	5.59	5.59	14400
1994-03-14	5.59	5.63	5.59	5.63	96000
1994-03-15	5.64	5.66	5.50	5.53	155200
1994-03-16	5.50	5.50	5.50	5.50	9600
1994-03-17	5.50	5.50	5.45	5.48	44000
1994-03-18	5.48	5.48	5.38	5.42	100800
1994-03-21	5.34	5.38	5.31	5.38	72800
1994-03-22	5.36	5.38	5.33	5.38	154400
1994-03-23	5.38	5.47	5.36	5.47	107200
1994-03-24	5.47	5.48	5.42	5.44	115200
1994-03-25	5.53	5.55	5.50	5.52	230400
1994-03-28	5.52	5.52	5.44	5.44	244000
1994-03-29	5.45	5.45	5.30	5.39	255200
1994-03-30	5.38	5.38	5.31	5.34	32000
1994-03-31	5.31	5.31	5.05	5.17	148800
1994-04-04	5.14	5.17	5.11	5.13	48000
1994-04-05	5.16	5.16	5.05	5.05	37600
1994-04-06	5.06	5.19	5.06	5.19	497600
1994-04-07	5.16	5.17	5.13	5.17	92800
1994-04-08	5.19	5.22	5.19	5.22	39200
1994-04-11	5.22	5.27	5.22	5.27	203200
1994-04-12	5.23	5.28	5.23	5.28	370400
1994-04-13	5.28	5.44	5.28	5.44	85600
1994-04-14	5.41	5.41	5.38	5.38	48800
1994-04-15	5.36	5.38	5.36	5.38	34400
1994-04-18	5.38	5.38	5.34	5.34	111200
1994-04-19	5.36	5.36	5.34	5.36	39200
1994-04-20	5.36	5.36	5.36	5.36	24800
1994-04-21	5.36	5.39	5.36	5.39	198400
1994-04-22	5.39	5.50	5.39	5.48	232800
1994-04-25	5.50	5.81	5.50	5.81	44400
1994-04-26	5.81	5.84	5.72	5.75	112000
1994-04-28	5.75	5.81	5.63	5.66	90800
1994-04-29	5.59	5.63	5.56	5.59	5600
1994-05-02	5.59	5.69	5.50	5.59	61600
1994-05-03	5.63	5.66	5.50	5.53	23200
1994-05-04	5.53	5.59	5.44	5.59	81200
1994-05-05	5.66	5.84	5.66	5.84	90400
1994-05-06	5.72	5.88	5.72	5.72	42800
1994-05-09	5.75	5.75	5.69	5.75	33600
1994-05-10	5.69	5.78	5.69	5.75	22400
1994-05-11	5.69	5.75	5.63	5.63	53600
1994-05-12	5.66	5.75	5.66	5.72	84000
1994-05-13	5.69	5.75	5.69	5.72	42800
1994-05-16	5.69	5.72	5.69	5.72	95200
1994-05-17	5.69	5.72	5.66	5.66	38000
1994-05-18	5.69	5.69	5.63	5.63	284000
1994-05-19	5.63	5.75	5.63	5.75	155600
1994-05-20	5.72	5.78	5.72	5.78	124400
1994-05-23	5.75	5.78	5.75	5.75	158400
1994-05-24	5.78	5.91	5.78	5.84	120000
1994-05-25	5.84	5.88	5.78	5.81	98000
1994-05-26	5.84	5.84	5.75	5.81	20400
1994-05-27	5.84	6.00	5.84	5.94	141200
1994-05-31	5.88	5.88	5.84	5.88	22000
1994-06-01	5.84	5.84	5.81	5.84	16400
1994-06-02	5.88	5.94	5.84	5.91	183200
1994-06-03	5.88	5.88	5.72	5.78	38400
1994-06-06	5.78	5.78	5.69	5.69	120800
1994-06-07	5.72	5.72	5.66	5.72	59200
1994-06-08	5.72	5.72	5.69	5.69	28800
1994-06-09	5.72	5.72	5.63	5.72	192000
1994-06-10	5.72	5.72	5.69	5.69	23200
1994-06-13	5.63	5.63	5.59	5.63	84000
1994-06-14	5.56	5.66	5.53	5.59	53600
1994-06-15	5.66	5.69	5.59	5.66	71600
1994-06-16	5.69	5.69	5.53	5.56	64400
1994-06-17	5.63	5.69	5.63	5.69	66400
1994-06-20	5.56	5.56	5.50	5.56	188800
1994-06-21	5.56	5.56	5.50	5.56	82800
1994-06-22	5.56	5.56	5.34	5.38	78800
1994-06-23	5.44	5.59	5.44	5.50	52400
1994-06-24	5.47	5.47	5.34	5.38	42800
1994-06-27	5.19	5.53	5.19	5.38	358000
1994-06-28	5.38	5.38	4.63	4.81	4116800
1994-06-29	4.88	5.00	4.75	4.94	3453600
1994-06-30	4.97	5.25	4.97	5.19	1106800
1994-07-01	5.19	5.28	5.13	5.22	107200
1994-07-05	5.25	5.25	4.81	4.94	978800
1994-07-06	5.00	5.03	4.81	4.97	3625600
1994-07-07	4.97	5.00	4.97	5.00	33200
1994-07-08	4.97	5.00	4.94	4.94	216000
1994-07-11	5.00	5.09	5.00	5.09	105600
1994-07-12	5.09	5.13	5.06	5.09	151600
1994-07-13	5.13	5.19	5.13	5.19	623200
1994-07-14	5.22	5.25	5.16	5.22	582800
1994-07-15	5.19	5.25	5.19	5.22	307600
1994-07-18	5.25	5.25	5.25	5.25	35200
1994-07-19	5.25	5.25	5.19	5.22	17600
1994-07-20	5.16	5.22	5.16	5.22	20400
1994-07-21	5.16	5.22	5.13	5.22	42400
1994-07-22	5.22	5.22	5.13	5.19	49200
1994-07-25	5.19	5.19	5.13	5.16	13600
1994-07-26	5.16	5.19	5.13	5.19	44400
1994-07-27	5.19	5.22	5.13	5.13	334400
1994-07-28	5.22	5.22	5.06	5.09	46400
1994-07-29	5.16	5.19	5.13	5.13	131600
1994-08-01	5.09	5.13	5.09	5.09	27600
1994-08-02	5.06	5.09	5.03	5.03	19200
1994-08-03	5.00	5.00	4.88	5.00	439600
1994-08-04	5.00	5.00	4.81	4.97	234000
1994-08-05	4.97	4.97	4.91	4.94	170400
1994-08-08	4.94	4.97	4.84	4.84	198400
1994-08-09	4.84	4.94	4.84	4.94	157200
1994-08-10	4.94	4.94	4.78	4.88	77200
1994-08-11	4.81	4.94	4.81	4.94	78000
1994-08-12	4.94	5.00	4.94	5.00	235200
1994-08-15	4.97	5.06	4.97	5.00	46000
1994-08-16	5.00	5.06	4.97	4.97	154400
1994-08-17	4.97	5.03	4.97	5.00	97200
1994-08-18	4.94	5.00	4.94	4.94	80000
1994-08-19	4.97	4.97	4.91	4.97	60000
1994-08-22	4.97	5.03	4.97	4.97	12800
1994-08-23	5.00	5.00	4.91	4.97	114800
1994-08-24	4.97	5.00	4.94	5.00	116000
1994-08-25	4.94	5.00	4.91	5.00	161600
1994-08-26	4.97	5.00	4.88	4.94	264800
1994-08-29	4.97	5.00	4.94	4.94	20400
1994-08-30	5.00	5.00	4.94	4.97	91600
1994-08-31	5.00	5.00	4.94	4.94	75600
1994-09-01	4.94	4.94	4.78	4.88	52800
1994-09-02	4.91	4.97	4.88	4.97	426000
1994-09-06	4.97	4.97	4.91	4.94	20000
1994-09-07	4.88	4.88	4.78	4.88	45600
1994-09-08	4.94	4.94	4.84	4.91	206400
1994-09-09	4.88	4.97	4.88	4.97	87600
1994-09-12	4.94	5.09	4.94	5.00	62800
1994-09-13	5.03	5.06	5.00	5.06	594800
1994-09-14	5.03	5.06	5.00	5.00	38000
1994-09-15	4.97	5.06	4.97	5.00	348400
1994-09-16	5.06	5.06	4.97	5.00	313200
1994-09-19	5.00	5.06	4.97	5.06	106400
1994-09-20	5.03	5.06	5.00	5.06	48400
1994-09-21	5.00	5.00	4.91	4.94	136000
1994-09-22	4.97	4.97	4.91	4.91	280400
1994-09-23	4.97	5.00	4.91	4.91	49200
1994-09-26	4.88	5.00	4.88	5.00	190000
1994-09-27	5.00	5.00	4.91	4.91	71600
1994-09-28	4.88	4.91	4.84	4.88	296800
1994-09-29	4.88	4.94	4.88	4.94	126400
1994-09-30	4.91	5.03	4.88	5.00	90000
1994-10-03	4.97	4.97	4.91	4.94	52400
1994-10-04	4.91	5.00	4.91	4.97	30400
1994-10-05	4.91	4.94	4.84	4.91	82000
1994-10-06	4.91	4.91	4.81	4.81	26800
1994-10-07	4.84	4.84	4.78	4.81	152800
1994-10-10	4.81	4.84	4.75	4.84	158400
1994-10-11	4.84	4.84	4.72	4.75	427600
1994-10-12	4.75	4.75	4.69	4.69	95200
1994-10-13	4.72	4.72	4.66	4.72	144800
1994-10-14	4.72	4.72	4.63	4.72	56400
1994-10-17	4.72	4.72	4.50	4.56	124000
1994-10-18	4.59	4.59	4.38	4.38	60000
1994-10-19	4.47	4.56	4.47	4.47	190000
1994-10-20	4.47	4.47	4.41	4.44	53600
1994-10-21	4.34	4.44	4.31	4.44	246400
1994-10-24	4.47	4.53	4.47	4.50	81600
1994-10-25	4.53	4.53	4.38	4.44	153200
1994-10-26	4.44	4.47	4.44	4.47	9200
1994-10-27	4.47	4.53	4.47	4.47	44800
1994-10-28	4.44	4.59	4.41	4.59	237600
1994-10-31	4.63	4.75	4.63	4.66	135600
1994-11-01	4.66	4.78	4.66	4.69	38000
1994-11-02	4.63	4.66	4.50	4.53	130400
1994-11-03	4.56	4.59	4.53	4.59	34400
1994-11-04	4.66	4.75	4.66	4.66	48000
1994-11-07	4.69	4.69	4.66	4.69	79200
1994-11-08	4.69	4.72	4.50	4.50	895200
1994-11-09	4.50	4.50	4.25	4.31	2029200
1994-11-10	4.31	4.34	4.31	4.31	41600
1994-11-11	4.31	4.31	4.19	4.22	187200
1994-11-14	4.16	4.22	4.13	4.13	78800
1994-11-15	4.19	4.19	3.75	3.91	2117200
1994-11-16	3.88	4.00	3.88	3.94	378000
1994-11-17	3.94	4.22	3.94	4.19	374000
1994-11-18	4.22	4.25	4.13	4.22	230000
1994-11-21	4.19	4.34	4.19	4.25	399600
1994-11-22	4.28	4.28	4.25	4.25	59200
1994-11-23	4.25	4.28	4.22	4.25	119200
1994-11-25	4.31	4.34	4.28	4.34	83600
1994-11-28	4.41	4.41	4.28	4.28	190400
1994-11-29	4.31	4.31	4.16	4.19	659600
1994-11-30	4.22	4.28	4.22	4.25	196400
1994-12-01	4.28	4.28	4.25	4.25	754000
1994-12-02	4.31	4.44	4.31	4.38	96000
1994-12-05	4.41	4.44	4.25	4.41	83200
1994-12-06	4.34	4.44	4.31	4.44	41200
1994-12-07	4.44	4.53	4.25	4.50	55600
1994-12-08	4.56	4.56	4.44	4.44	16000
1994-12-09	4.41	4.44	4.38	4.38	242400
1994-12-12	4.56	4.56	4.41	4.41	175600
1994-12-13	4.44	4.44	4.38	4.41	272400
1994-12-14	4.44	4.50	4.41	4.50	358800
1994-12-15	4.47	4.69	4.47	4.69	227200
1994-12-16	4.78	4.97	4.78	4.88	176400
1994-12-19	4.88	4.91	4.75	4.78	94000
1994-12-20	4.84	4.88	4.84	4.84	26800
1994-12-21	4.75	4.81	4.72	4.78	70800
1994-12-22	4.75	4.84	4.75	4.84	197600
1994-12-23	4.72	4.75	4.72	4.75	22000
1994-12-27	4.81	4.81	4.69	4.72	14000
1994-12-28	4.75	4.75	4.50	4.72	492000
1994-12-29	4.66	4.84	4.59	4.84	187600
1994-12-30	4.84	5.13	4.84	4.97	323600
1995-01-03	4.97	4.97	4.53	4.63	78400
1995-01-04	4.72	4.72	4.63	4.66	247600
1995-01-05	4.59	4.59	4.56	4.56	112800
1995-01-06	4.56	4.63	4.50	4.56	96000
1995-01-09	4.50	4.63	4.50	4.53	562000
1995-01-10	4.56	4.59	4.44	4.56	61600
1995-01-11	4.53	4.53	4.44	4.53	42800
1995-01-12	4.44	4.47	4.34	4.47	222400
1995-01-13	4.53	4.56	4.50	4.56	18800
1995-01-16	4.56	4.63	4.38	4.44	316000
1995-01-17	4.44	4.44	4.38	4.38	132800
1995-01-18	4.34	4.38	4.25	4.31	60800
1995-01-19	4.31	4.31	4.19	4.19	82400
1995-01-20	4.13	4.25	4.13	4.22	974400
1995-01-23	4.22	4.22	4.16	4.16	177200
1995-01-24	4.13	4.16	4.13	4.16	48000
1995-01-25	4.19	4.25	4.13	4.25	71600
1995-01-26	4.25	4.25	4.13	4.16	205600
1995-01-27	4.19	4.19	4.06	4.13	148000
1995-01-30	4.16	4.19	4.06	4.09	231600
1995-01-31	4.16	4.22	4.03	4.03	108400
1995-02-01	4.09	4.19	4.03	4.16	278000
1995-02-02	4.16	4.19	4.09	4.19	58000
1995-02-03	4.13	4.25	4.09	4.13	333200
1995-02-06	4.13	4.31	4.13	4.31	335600
1995-02-07	4.31	4.31	4.28	4.31	46000
1995-02-08	4.28	4.31	4.22	4.28	404800
1995-02-09	4.34	4.34	4.19	4.22	156000
1995-02-10	4.25	4.25	4.22	4.25	446400
1995-02-13	4.25	4.25	4.06	4.16	322000
1995-02-14	4.13	4.16	4.09	4.09	622800
1995-02-15	4.13	4.13	4.06	4.13	239200
1995-02-16	4.09	4.13	4.06	4.06	47200
1995-02-17	3.97	4.03	3.75	3.78	632000
1995-02-21	3.81	3.81	3.75	3.78	366800
1995-02-22	3.72	3.72	3.44	3.69	5072400
1995-02-23	3.72	3.75	3.69	3.72	1812400
1995-02-24	3.72	3.72	3.69	3.72	136800
1995-02-27	3.69	3.69	3.59	3.63	290000
1995-02-28	3.63	3.72	3.56	3.72	659200
1995-03-01	3.72	3.78	3.69	3.75	1141200
1995-03-02	3.75	3.88	3.72	3.88	403600
1995-03-03	3.91	3.91	3.84	3.91	165600
1995-03-06	3.88	3.91	3.84	3.84	196000
1995-03-07	3.84	3.88	3.69	3.75	200000
1995-03-08	3.75	3.75	3.69	3.75	384400
1995-03-09	3.75	3.78	3.72	3.75	1560400
1995-03-10	3.75	3.75	3.69	3.75	395600
1995-03-13	3.75	3.81	3.69	3.78	205600
1995-03-14	3.81	3.81	3.75	3.81	424400
1995-03-15	3.81	3.91	3.78	3.81	545600
1995-03-16	3.81	3.94	3.78	3.94	464000
1995-03-17	3.91	4.00	3.88	3.91	405600
1995-03-20	3.94	4.00	3.91	3.97	282800
1995-03-21	4.00	4.16	4.00	4.09	488000
1995-03-22	4.09	4.09	4.00	4.03	173600
1995-03-23	4.06	4.16	4.00	4.09	284000
1995-03-24	4.03	4.19	4.03	4.19	80400
1995-03-27	4.16	4.16	4.09	4.09	76800
1995-03-28	4.06	4.09	3.97	3.97	93600
1995-03-29	4.00	4.00	3.91	3.97	146400
1995-03-30	3.97	4.06	3.88	3.94	170800
1995-03-31	3.91	3.91	3.81	3.84	153200
1995-04-03	3.78	3.78	3.69	3.78	132000
1995-04-04	3.78	3.81	3.75	3.81	124800
1995-04-05	3.78	3.84	3.75	3.75	192400
1995-04-06	3.75	3.75	3.72	3.72	102400
1995-04-07	3.72	3.75	3.66	3.66	386400
1995-04-10	3.69	3.75	3.66	3.75	70400
1995-04-11	3.75	3.75	3.63	3.66	149600
1995-04-12	3.66	3.72	3.66	3.72	51200
1995-04-13	3.75	3.78	3.72	3.75	94400
1995-04-17	3.75	3.75	3.66	3.75	129600
1995-04-18	3.75	3.91	3.75	3.91	109600
1995-04-19	3.91	3.91	3.81	3.81	114800
1995-04-20	3.81	3.91	3.81	3.91	98000
1995-04-21	3.91	4.03	3.91	3.97	334800
1995-04-24	3.97	3.97	3.81	3.94	101600
1995-04-25	3.97	3.97	3.78	3.78	93600
1995-04-26	3.69	3.84	3.69	3.78	118400
1995-04-27	3.81	3.91	3.81	3.91	75200
1995-04-28	3.84	3.94	3.84	3.91	32400
1995-05-01	3.97	3.97	3.84	3.88	383200
1995-05-02	3.88	4.00	3.88	3.97	131600
1995-05-03	3.88	3.91	3.81	3.84	397200
1995-05-04	3.84	3.94	3.81	3.91	88000
1995-05-05	3.91	4.03	3.91	4.03	165200
1995-05-08	4.03	4.03	3.94	3.97	210000
1995-05-09	3.88	4.03	3.88	4.03	384000
1995-05-10	4.00	4.03	3.97	4.03	347600
1995-05-11	4.00	4.03	3.97	3.97	148400
1995-05-12	3.97	4.00	3.97	3.97	67200
1995-05-15	4.00	4.00	3.94	3.97	132800
1995-05-16	3.94	3.94	3.88	3.91	214400
1995-05-17	3.88	3.97	3.88	3.97	311200
1995-05-18	3.97	4.00	3.94	3.97	116400
1995-05-19	3.94	4.00	3.94	3.97	134000
1995-05-22	3.97	4.03	3.97	4.00	51600
1995-05-23	4.00	4.06	3.97	4.00	893200
1995-05-24	4.00	4.03	3.97	4.03	164000
1995-05-25	4.03	4.03	3.97	3.97	39200
1995-05-26	3.97	3.97	3.94	3.94	229200
1995-05-30	3.91	3.94	3.91	3.91	91200
1995-05-31	3.91	3.94	3.88	3.94	548400
1995-06-01	3.94	3.94	3.91	3.94	67200
1995-06-02	3.91	4.03	3.91	4.03	893600
1995-06-05	4.03	4.06	4.03	4.06	145200
1995-06-06	4.06	4.13	4.00	4.00	458400
1995-06-07	4.00	4.00	3.91	3.94	259200
1995-06-08	3.94	3.94	3.91	3.94	73200
1995-06-09	3.91	3.94	3.88	3.94	98400
1995-06-12	3.94	3.94	3.88	3.91	81600
1995-06-13	3.91	3.94	3.88	3.94	112000
1995-06-14	3.94	3.94	3.88	3.91	319200
1995-06-15	3.94	4.00	3.88	4.00	189200
1995-06-16	4.00	4.00	3.94	4.00	102000
1995-06-19	3.97	4.03	3.97	4.03	62000
1995-06-20	4.03	4.13	4.00	4.09	136400
1995-06-21	4.13	4.13	4.03	4.06	171200
1995-06-22	4.03	4.06	3.97	4.00	124800
1995-06-23	4.00	4.00	3.94	3.97	66800
1995-06-26	3.97	4.00	3.94	3.97	68800
1995-06-27	3.91	3.97	3.91	3.97	182800
1995-06-28	3.91	3.94	3.88	3.94	126800
1995-06-29	3.91	3.91	3.84	3.84	56000
1995-06-30	3.88	3.88	3.81	3.84	114400
1995-07-03	3.84	3.84	3.75	3.78	75200
1995-07-05	3.78	3.88	3.75	3.88	296400
1995-07-06	3.91	3.94	3.91	3.94	176800
1995-07-07	3.91	4.03	3.91	4.00	378800
1995-07-10	4.00	4.06	4.00	4.06	161600
1995-07-11	4.03	4.13	4.03	4.09	104400
1995-07-12	4.13	4.34	4.09	4.22	196800
1995-07-13	4.22	4.22	4.09	4.16	228400
1995-07-14	4.19	4.19	4.06	4.06	66400
1995-07-17	4.09	4.09	4.00	4.09	112800
1995-07-18	4.09	4.09	3.97	3.97	503200
1995-07-19	3.94	3.94	3.84	3.84	368000
1995-07-20	3.84	3.94	3.84	3.91	138000
1995-07-21	3.91	3.91	3.84	3.88	159600
1995-07-24	3.91	3.91	3.81	3.88	219200
1995-07-25	3.91	3.91	3.88	3.88	871600
1995-07-26	3.88	3.94	3.88	3.91	392000
1995-07-27	3.91	3.91	3.81	3.81	192800
1995-07-28	3.81	3.94	3.81	3.91	151200
1995-07-31	3.94	4.00	3.91	3.97	89600
1995-08-01	3.97	4.00	3.97	3.97	226800
1995-08-02	4.00	4.00	3.94	3.97	203600
1995-08-03	3.97	4.00	3.97	4.00	260400
1995-08-04	3.97	4.00	3.97	3.97	120000
1995-08-07	3.97	4.03	3.97	4.00	549200
1995-08-08	4.00	4.03	4.00	4.03	124000
1995-08-09	4.00	4.06	4.00	4.03	51600
1995-08-10	4.09	4.09	3.97	4.03	68800
1995-08-11	4.00	4.03	4.00	4.03	29600
1995-08-14	4.03	4.03	3.94	3.97	192800
1995-08-15	3.94	3.97	3.94	3.94	112800
1995-08-16	3.94	3.94	3.88	3.91	82400
1995-08-17	3.94	3.97	3.91	3.94	211600
1995-08-18	3.94	3.97	3.88	3.97	77600
1995-08-21	3.97	3.97	3.94	3.97	90800
1995-08-22	3.94	4.00	3.94	4.00	134800
1995-08-23	3.97	4.00	3.97	4.00	56400
1995-08-24	4.03	4.03	4.00	4.03	29600
1995-08-25	4.06	4.06	4.00	4.00	258800
1995-08-28	3.97	4.00	3.97	3.97	49200
1995-08-29	3.97	4.00	3.97	4.00	30400
1995-08-30	4.00	4.06	3.97	4.03	241600
1995-08-31	4.06	4.06	4.03	4.06	78000
1995-09-01	4.06	4.09	4.03	4.09	99200
1995-09-05	4.09	4.09	4.03	4.06	325600
1995-09-06	4.06	4.13	4.03	4.03	225600
1995-09-07	4.03	4.03	4.00	4.03	50800
1995-09-08	4.03	4.13	4.00	4.13	501200
1995-09-11	4.09	4.13	4.09	4.09	342400
1995-09-12	4.09	4.13	4.09	4.13	91600
1995-09-13	4.09	4.13	4.09	4.09	167200
1995-09-14	4.13	4.16	4.09	4.16	219600
1995-09-15	4.13	4.16	4.13	4.16	229200
1995-09-18	4.13	4.19	4.13	4.19	53200
1995-09-19	4.16	4.19	4.13	4.13	320400
1995-09-20	4.13	4.22	4.13	4.19	277600
1995-09-21	4.22	4.25	4.19	4.25	83600
1995-09-22	4.25	4.31	4.25	4.31	95600
1995-09-25	4.31	4.34	4.25	4.25	161600
1995-09-26	4.28	4.34	4.22	4.34	280000
1995-09-27	4.25	4.31	4.25	4.31	115600
1995-09-28	4.28	4.31	4.28	4.31	198400
1995-09-29	4.34	4.34	4.28	4.31	94400
1995-10-02	4.31	4.31	4.25	4.28	282400
1995-10-03	4.25	4.25	4.16	4.16	122800
1995-10-04	4.16	4.19	4.16	4.16	198800
1995-10-05	4.19	4.19	4.16	4.16	68800
1995-10-06	4.13	4.13	4.06	4.09	178400
1995-10-09	4.06	4.09	4.06	4.09	39200
1995-10-10	4.09	4.09	4.00	4.00	527600
1995-10-11	4.00	4.00	4.00	4.00	318000
1995-10-12	4.00	4.03	4.00	4.03	92000
1995-10-13	4.06	4.09	3.97	4.00	1311200
1995-10-16	4.00	4.03	3.97	4.03	476800
1995-10-17	4.03	4.06	4.00	4.03	139600
1995-10-18	4.03	4.06	4.00	4.03	709200
1995-10-19	4.03	4.03	4.00	4.03	417600
1995-10-20	4.03	4.03	3.97	4.00	262400
1995-10-23	3.97	4.00	3.97	4.00	160400
1995-10-24	4.00	4.06	4.00	4.06	1054800
1995-10-25	4.06	4.09	4.03	4.09	56800
1995-10-26	4.09	4.09	4.06	4.09	71200
1995-10-27	4.06	4.09	4.03	4.06	45200
1995-10-30	4.06	4.09	4.06	4.09	64000
1995-10-31	4.13	4.16	4.13	4.13	60400
1995-11-01	4.09	4.19	4.09	4.19	88000
1995-11-02	4.16	4.22	4.16	4.19	48800
1995-11-03	4.19	4.22	4.19	4.19	35200
1995-11-06	4.16	4.28	4.16	4.25	152400
1995-11-07	4.25	4.25	4.22	4.22	34000
1995-11-08	4.22	4.22	4.19	4.19	128000
1995-11-09	4.22	4.28	4.19	4.28	80000
1995-11-10	4.25	4.31	4.25	4.31	36000
1995-11-13	4.28	4.28	4.22	4.25	81200
1995-11-14	4.25	4.25	4.19	4.19	68400
1995-11-15	4.22	4.22	4.19	4.22	70400
1995-11-16	4.22	4.28	4.19	4.28	45600
1995-11-17	4.28	4.28	4.25	4.28	67200
1995-11-20	4.28	4.28	4.22	4.25	91600
1995-11-21	4.25	4.25	4.22	4.25	150000
1995-11-22	4.25	4.41	4.22	4.41	208000
1995-11-24	4.38	4.38	4.31	4.34	29200
1995-11-27	4.34	4.38	4.31	4.38	326800
1995-11-28	4.38	4.38	4.31	4.34	77600
1995-11-29	4.34	4.41	4.34	4.41	176800
1995-11-30	4.38	4.41	4.34	4.38	53600
1995-12-01	4.34	4.38	4.31	4.31	92400
1995-12-04	4.31	4.41	4.31	4.41	82000
1995-12-05	4.41	4.44	4.38	4.44	90800
1995-12-06	4.41	4.50	4.41	4.50	160800
1995-12-07	4.50	4.53	4.44	4.53	66800
1995-12-08	4.56	4.56	4.47	4.50	133600
1995-12-11	4.50	4.50	4.47	4.47	30000
1995-12-12	4.44	4.47	4.41	4.41	224000
1995-12-13	4.34	4.34	4.25	4.28	1180800
1995-12-14	4.28	4.28	4.16	4.22	255200
1995-12-15	4.22	4.22	4.16	4.16	408000
1995-12-18	4.16	4.22	4.16	4.19	320800
1995-12-19	4.16	4.16	4.13	4.16	138400
1995-12-20	4.16	4.25	4.16	4.25	1041600
1995-12-21	4.25	4.25	4.22	4.25	414000
1995-12-22	4.28	4.28	4.25	4.28	174000
1995-12-26	4.28	4.28	4.25	4.28	248800
1995-12-27	4.19	4.22	4.16	4.22	146800
1995-12-28	4.19	4.22	4.16	4.22	427600
1995-12-29	4.19	4.44	4.19	4.38	210400
1996-01-02	4.34	4.38	4.31	4.34	92400
1996-01-03	4.38	4.38	4.31	4.31	61200
1996-01-04	4.34	4.34	4.31	4.31	293600
1996-01-05	4.34	4.50	4.34	4.41	231200
1996-01-08	4.41	4.47	4.41	4.47	26800
1996-01-09	4.47	4.47	4.41	4.47	142800
1996-01-10	4.47	4.47	4.44	4.47	87600
1996-01-11	4.50	4.53	4.47	4.47	187200
1996-01-12	4.50	4.50	4.47	4.50	100000
1996-01-15	4.50	4.53	4.47	4.53	240000
1996-01-16	4.53	4.56	4.50	4.53	124800
1996-01-17	4.50	4.53	4.47	4.50	176800
1996-01-18	4.50	4.53	4.50	4.53	153600
1996-01-19	4.53	4.53	4.47	4.50	91200
1996-01-22	4.50	4.56	4.44	4.53	181600
1996-01-23	4.53	4.63	4.50	4.59	87200
1996-01-24	4.63	4.66	4.59	4.66	280800
1996-01-25	4.66	4.69	4.63	4.66	77600
1996-01-26	4.63	4.66	4.63	4.66	44400
1996-01-29	4.63	4.63	4.53	4.53	48400
1996-01-30	4.53	4.53	4.50	4.53	117600
1996-01-31	4.50	4.56	4.50	4.56	111200
1996-02-01	4.59	4.63	4.59	4.59	66400
1996-02-02	4.59	4.63	4.59	4.63	101600
1996-02-05	4.63	4.72	4.63	4.72	48000
1996-02-06	4.69	4.75	4.63	4.75	214400
1996-02-07	4.69	4.75	4.69	4.75	213200
1996-02-08	4.75	4.78	4.72	4.75	158000
1996-02-09	4.75	4.78	4.72	4.75	442800
1996-02-12	4.75	4.75	4.69	4.72	164000
1996-02-13	4.69	4.72	4.69	4.69	34400
1996-02-14	4.72	4.75	4.72	4.75	146400
1996-02-15	4.78	4.91	4.78	4.88	470000
1996-02-16	4.88	4.88	4.84	4.84	312000
1996-02-20	4.84	4.84	4.63	4.63	92000
1996-02-21	4.66	4.84	4.66	4.78	220000
1996-02-22	4.84	4.84	4.75	4.84	685200
1996-02-23	4.84	4.88	4.81	4.81	277200
1996-02-26	4.81	4.84	4.81	4.81	22800
1996-02-27	4.84	4.91	4.84	4.88	172800
1996-02-28	4.88	4.94	4.88	4.88	289200
1996-02-29	4.91	4.91	4.88	4.91	229600
1996-03-01	4.91	4.91	4.84	4.88	268400
1996-03-04	4.88	4.88	4.84	4.88	42000
1996-03-05	4.84	4.84	4.81	4.81	102000
1996-03-06	4.81	4.81	4.72	4.72	124400
1996-03-07	4.69	4.69	4.66	4.69	67600
1996-03-08	4.66	4.66	4.56	4.59	60400
1996-03-11	4.63	4.63	4.50	4.53	268000
1996-03-12	4.53	4.56	4.53	4.56	100000
1996-03-13	4.59	4.72	4.59	4.72	339200
1996-03-14	4.69	4.75	4.69	4.69	87600
1996-03-15	4.69	4.69	4.50	4.53	354800
1996-03-18	4.56	4.63	4.56	4.63	157600
1996-03-19	4.63	4.66	4.53	4.53	87200
1996-03-20	4.56	4.63	4.53	4.53	141600
1996-03-21	4.56	4.56	4.53	4.56	93600
1996-03-22	4.56	4.56	4.53	4.56	68800
1996-03-25	4.56	4.56	4.53	4.53	16400
1996-03-26	4.53	4.59	4.50	4.50	100000
1996-03-27	4.44	4.44	4.38	4.41	578800
1996-03-28	4.44	4.44	4.41	4.41	108400
1996-03-29	4.41	4.47	4.41	4.44	158400
1996-04-01	4.41	4.47	4.41	4.44	45200
1996-04-02	4.44	4.44	4.38	4.38	97600
1996-04-03	4.41	4.41	4.34	4.38	52800
1996-04-04	4.41	4.44	4.38	4.38	235600
1996-04-08	4.34	4.34	4.31	4.31	464000
1996-04-09	4.31	4.38	4.31	4.34	146800
1996-04-10	4.38	4.38	4.25	4.25	68000
1996-04-11	4.25	4.28	4.25	4.28	55600
1996-04-12	4.28	4.34	4.22	4.34	1073600
1996-04-15	4.38	4.41	4.38	4.41	551200
1996-04-16	4.41	4.47	4.41	4.47	814800
1996-04-17	4.41	4.44	4.41	4.44	54000
1996-04-18	4.41	4.50	4.41	4.50	138800
1996-04-19	4.53	4.56	4.53	4.53	44400
1996-04-22	4.56	4.59	4.53	4.53	68400
1996-04-23	4.56	4.66	4.56	4.63	48800
1996-04-24	4.63	4.75	4.63	4.72	272800
1996-04-25	4.72	4.72	4.59	4.59	90000
1996-04-26	4.59	4.63	4.56	4.63	110400
1996-04-29	4.63	4.69	4.63	4.66	156400
1996-04-30	4.69	4.75	4.69	4.72	127600
1996-05-01	4.72	4.75	4.69	4.72	99600
1996-05-02	4.75	4.78	4.72	4.72	64400
1996-05-03	4.72	4.72	4.72	4.72	80400
1996-05-06	4.75	4.75	4.69	4.69	40400
1996-05-07	4.66	4.69	4.66	4.66	29200
1996-05-08	4.66	4.66	4.59	4.63	115600
1996-05-09	4.63	4.63	4.56	4.56	35600
1996-05-10	4.59	4.66	4.59	4.63	67200
1996-05-13	4.59	4.75	4.59	4.75	87200
1996-05-14	4.75	4.75	4.69	4.69	86000
1996-05-15	4.72	4.75	4.63	4.66	280400
1996-05-16	4.66	4.66	4.59	4.63	22800
1996-05-17	4.59	4.63	4.56	4.59	58800
1996-05-20	4.59	4.66	4.59	4.66	60800
1996-05-21	4.69	4.75	4.69	4.75	212400
1996-05-22	4.72	4.81	4.72	4.81	151200
1996-05-23	4.81	4.84	4.78	4.78	139600
1996-05-24	4.81	4.81	4.78	4.78	148000
1996-05-28	4.75	4.75	4.72	4.75	19600
1996-05-29	4.75	4.75	4.66	4.69	33600
1996-05-30	4.66	4.69	4.63	4.66	21200
1996-05-31	4.66	4.69	4.66	4.69	18000
1996-06-03	4.66	4.66	4.63	4.66	127600
1996-06-04	4.63	4.66	4.63	4.66	22400
1996-06-05	4.66	4.69	4.63	4.66	88400
1996-06-06	4.66	4.66	4.59	4.59	137200
1996-06-07	4.59	4.66	4.53	4.66	44800
1996-06-10	4.63	4.66	4.59	4.66	126000
1996-06-11	4.63	4.66	4.63	4.66	33600
1996-06-12	4.63	4.66	4.59	4.63	35200
1996-06-13	4.63	4.66	4.63	4.66	36000
1996-06-14	4.63	4.75	4.63	4.72	157600
1996-06-17	4.72	4.72	4.66	4.66	27600
1996-06-18	4.63	4.66	4.63	4.66	59200
1996-06-19	4.63	4.66	4.56	4.56	360800
1996-06-20	4.56	4.56	4.53	4.53	233600
1996-06-21	4.53	4.56	4.50	4.56	178800
1996-06-24	4.56	4.56	4.50	4.53	162400
1996-06-25	4.50	4.59	4.50	4.59	68800
1996-06-26	4.53	4.63	4.53	4.59	95600
1996-06-27	4.63	4.63	4.56	4.59	133600
1996-06-28	4.63	4.81	4.59	4.81	307200
1996-07-01	4.81	4.84	4.75	4.78	127200
1996-07-02	4.75	4.75	4.69	4.72	40800
1996-07-03	4.75	4.75	4.69	4.72	28000
1996-07-05	4.72	4.72	4.72	4.72	1600
1996-07-08	4.72	4.72	4.66	4.69	65200
1996-07-09	4.69	4.69	4.66	4.66	27200
1996-07-10	4.63	4.66	4.63	4.66	26400
1996-07-11	4.66	4.66	4.63	4.63	28400
1996-07-12	4.63	4.63	4.59	4.63	12000
1996-07-15	4.66	4.66	4.63	4.66	42400
1996-07-16	4.63	4.63	4.47	4.50	192400
1996-07-17	4.50	4.50	4.47	4.50	49600
1996-07-18	4.50	4.56	4.50	4.56	56800
1996-07-19	4.56	4.59	4.56	4.59	34000
1996-07-22	4.59	4.63	4.59	4.59	129600
1996-07-23	4.63	4.63	4.53	4.56	48400
1996-07-24	4.56	4.56	4.50	4.50	79600
1996-07-25	4.53	4.59	4.53	4.56	56400
1996-07-26	4.56	4.63	4.56	4.63	36000
1996-07-29	4.59	4.63	4.56	4.56	150000
1996-07-30	4.63	4.63	4.56	4.63	130000
1996-07-31	4.59	4.69	4.56	4.56	271600
1996-08-01	4.63	4.69	4.59	4.63	156800
1996-08-02	4.63	4.72	4.63	4.72	456400
1996-08-05	4.72	4.72	4.63	4.66	224000
1996-08-06	4.63	4.63	4.50	4.50	162800
1996-08-07	4.53	4.56	4.53	4.56	382400
1996-08-08	4.56	4.56	4.50	4.53	174000
1996-08-09	4.53	4.53	4.50	4.53	256400
1996-08-12	4.53	4.56	4.53	4.53	196800
1996-08-13	4.53	4.53	4.50	4.53	228400
1996-08-14	4.53	4.56	4.50	4.56	54000
1996-08-15	4.56	4.56	4.53	4.53	74000
1996-08-16	4.56	4.59	4.53	4.53	197200
1996-08-19	4.53	4.75	4.53	4.75	268800
1996-08-20	4.75	4.78	4.72	4.75	177200
1996-08-21	4.75	4.75	4.59	4.63	595600
1996-08-22	4.63	4.66	4.59	4.63	97600
1996-08-23	4.63	4.69	4.63	4.69	412000
1996-08-26	4.66	4.69	4.66	4.66	215600
1996-08-27	4.66	4.69	4.66	4.66	118000
1996-08-28	4.69	4.72	4.66	4.69	208400
1996-08-29	4.69	4.75	4.69	4.75	146000
1996-08-30	4.69	4.72	4.66	4.66	108000
1996-09-03	4.66	4.69	4.59	4.66	176400
1996-09-04	4.66	4.66	4.63	4.63	191600
1996-09-05	4.59	4.72	4.56	4.69	128000
1996-09-06	4.69	4.78	4.69	4.75	69200
1996-09-09	4.75	4.88	4.72	4.88	57200
1996-09-10	4.88	4.91	4.84	4.91	173600
1996-09-11	4.88	4.88	4.72	4.72	181600
1996-09-12	4.75	4.75	4.72	4.75	60000
1996-09-13	4.75	4.78	4.72	4.75	208800
1996-09-16	4.75	4.78	4.75	4.78	125200
1996-09-17	4.81	4.81	4.78	4.81	27200
1996-09-18	4.81	4.81	4.59	4.66	152400
1996-09-19	4.69	4.72	4.66	4.69	236400
1996-09-20	4.69	4.84	4.69	4.84	520000
1996-09-23	4.81	4.84	4.81	4.81	49200
1996-09-24	4.84	4.84	4.81	4.84	184400
1996-09-25	4.75	4.78	4.72	4.78	160400
1996-09-26	4.75	4.81	4.75	4.81	46800
1996-09-27	4.78	4.78	4.75	4.78	94400
1996-09-30	4.75	4.81	4.75	4.81	60800
1996-10-01	4.78	4.81	4.78	4.81	54800
1996-10-02	4.81	4.81	4.78	4.81	18400
1996-10-03	4.78	4.81	4.75	4.81	314000
1996-10-04	4.81	4.88	4.81	4.88	14800
1996-10-07	4.88	4.88	4.78	4.78	106000
1996-10-08	4.78	4.81	4.75	4.81	369200
1996-10-09	4.81	4.84	4.78	4.84	50400
1996-10-10	4.88	4.88	4.84	4.88	643600
1996-10-11	4.84	4.88	4.84	4.88	44000
1996-10-14	4.88	4.88	4.84	4.88	122800
1996-10-15	4.84	4.88	4.78	4.84	135200
1996-10-16	4.81	4.97	4.81	4.97	413600
1996-10-17	4.97	4.97	4.91	4.91	113600
1996-10-18	4.94	4.94	4.91	4.94	32400
1996-10-21	4.91	4.94	4.88	4.94	40400
1996-10-22	4.91	4.94	4.88	4.94	177200
1996-10-23	4.94	4.97	4.91	4.97	156000
1996-10-24	5.00	5.03	4.91	4.94	181200
1996-10-25	4.91	4.94	4.88	4.94	15200
1996-10-28	4.91	4.94	4.88	4.91	71600
1996-10-29	4.91	4.94	4.91	4.94	52800
1996-10-30	4.94	4.94	4.88	4.88	540800
1996-10-31	4.88	4.88	4.84	4.88	261200
1996-11-01	4.88	4.91	4.88	4.91	59600
1996-11-04	4.91	4.91	4.88	4.91	96800
1996-11-05	4.91	4.91	4.88	4.91	164800
1996-11-06	4.91	4.91	4.88	4.91	181200
1996-11-07	4.84	4.91	4.84	4.88	80800
1996-11-08	4.91	4.94	4.88	4.94	67600
1996-11-11	4.91	4.91	4.88	4.91	79200
1996-11-12	4.88	4.91	4.88	4.91	73600
1996-11-13	4.91	4.94	4.91	4.91	111200
1996-11-14	4.94	4.94	4.91	4.94	82400
1996-11-15	4.94	4.94	4.91	4.94	17600
1996-11-18	4.91	4.94	4.91	4.94	102000
1996-11-19	4.94	4.97	4.94	4.97	309600
1996-11-20	4.94	5.00	4.94	5.00	67600
1996-11-21	4.97	4.97	4.94	4.94	34800
1996-11-22	4.97	5.00	4.94	5.00	68800
1996-11-25	5.00	5.00	4.97	4.97	70000
1996-11-26	4.97	5.00	4.97	4.97	48400
1996-11-27	4.97	4.97	4.94	4.97	100400
1996-11-29	4.97	5.03	4.97	5.00	22000
1996-12-02	5.03	5.06	5.00	5.00	246000
1996-12-03	5.00	5.06	5.00	5.06	672000
1996-12-04	5.06	5.22	5.06	5.19	336400
1996-12-05	5.19	5.38	5.19	5.34	85600
1996-12-06	5.25	5.25	5.09	5.25	116000
1996-12-09	5.22	5.31	5.19	5.28	257200
1996-12-10	5.28	5.44	5.28	5.44	215600
1996-12-11	5.41	5.41	5.34	5.34	60800
1996-12-12	5.34	5.38	5.25	5.34	106400
1996-12-13	5.31	5.50	5.31	5.50	204000
1996-12-16	5.47	5.47	5.34	5.38	65200
1996-12-17	5.34	5.38	5.31	5.38	148000
1996-12-18	5.34	5.38	5.34	5.38	33600
1996-12-19	5.41	5.41	5.34	5.38	408000
1996-12-20	5.38	5.38	5.38	5.38	130000
1996-12-23	5.38	5.44	5.34	5.44	47200
1996-12-24	5.38	5.47	5.38	5.47	69200
1996-12-26	5.44	5.50	5.44	5.47	71600
1996-12-27	5.41	5.50	5.41	5.47	190400
1996-12-30	5.47	5.50	5.47	5.50	92400
1996-12-31	5.50	5.81	5.50	5.81	268800
1997-01-02	5.78	5.78	5.53	5.56	398000
1997-01-03	5.59	5.59	5.53	5.53	60400
1997-01-06	5.50	5.63	5.50	5.63	92000
1997-01-07	5.59	5.66	5.59	5.66	130000
1997-01-08	5.69	5.69	5.59	5.63	81200
1997-01-09	5.59	5.63	5.50	5.50	107600
1997-01-10	5.41	5.47	5.34	5.47	295200
1997-01-13	5.50	5.56	5.50	5.56	139200
1997-01-14	5.56	5.59	5.56	5.59	65200
1997-01-15	5.63	5.69	5.53	5.69	134800
1997-01-16	5.75	5.81	5.72	5.78	208400
1997-01-17	5.72	5.78	5.72	5.78	79600
1997-01-20	5.75	5.94	5.75	5.91	129200
1997-01-21	5.88	5.91	5.84	5.91	123600
1997-01-22	5.88	5.97	5.88	5.91	99200
1997-01-23	5.88	5.97	5.88	5.97	86800
1997-01-24	5.91	6.06	5.91	6.03	384000
1997-01-27	6.00	6.00	5.91	5.91	156000
1997-01-28	5.94	6.00	5.91	5.97	140400
1997-01-29	5.94	6.00	5.88	5.88	231200
1997-01-30	5.91	5.91	5.78	5.84	49200
1997-01-31	5.84	5.91	5.78	5.91	36000
1997-02-03	5.88	5.97	5.84	5.97	45600
1997-02-04	5.94	5.95	5.84	5.84	68800
1997-02-05	5.84	5.84	5.78	5.81	63200
1997-02-06	5.81	5.94	5.81	5.94	174000
1997-02-07	5.97	6.03	5.91	5.94	180800
1997-02-10	5.91	5.94	5.91	5.91	334800
1997-02-11	5.91	5.94	5.91	5.94	107200
1997-02-12	5.91	5.91	5.88	5.88	285600
1997-02-13	5.91	5.91	5.88	5.88	140400
1997-02-14	5.91	5.91	5.84	5.84	77200
1997-02-18	5.84	5.91	5.84	5.91	44400
1997-02-19	5.88	5.97	5.88	5.97	147200
1997-02-20	5.94	5.94	5.81	5.81	146400
1997-02-21	5.81	5.81	5.72	5.72	121200
1997-02-24	5.69	5.78	5.69	5.72	67600
1997-02-25	5.72	5.75	5.69	5.75	24400
1997-02-26	5.72	5.72	5.69	5.69	106000
1997-02-27	5.69	5.75	5.59	5.63	94800
1997-02-28	5.59	5.69	5.56	5.69	41200
1997-03-03	5.72	5.78	5.69	5.78	29200
1997-03-04	5.75	5.84	5.72	5.84	104800
1997-03-05	5.84	5.94	5.81	5.81	192000
1997-03-06	5.78	5.84	5.78	5.84	80400
1997-03-07	5.78	5.81	5.78	5.78	107600
1997-03-10	5.78	5.91	5.78	5.91	315200
1997-03-11	5.88	5.91	5.84	5.91	449200
1997-03-12	5.91	5.91	5.78	5.78	48400
1997-03-13	5.81	5.81	5.66	5.66	28400
1997-03-14	5.59	5.69	5.56	5.63	150000
1997-03-17	5.59	5.63	5.59	5.63	47600
1997-03-18	5.63	5.63	5.56	5.56	38400
1997-03-19	5.56	5.59	5.50	5.59	66400
1997-03-20	5.59	5.63	5.56	5.59	87600
1997-03-21	5.59	5.63	5.56	5.59	75600
1997-03-24	5.56	5.63	5.56	5.63	82400
1997-03-25	5.56	5.56	5.50	5.53	117200
1997-03-26	5.53	5.53	5.50	5.50	52800
1997-03-27	5.50	5.53	5.44	5.47	58800
1997-03-31	5.47	5.47	5.34	5.47	68800
1997-04-01	5.47	5.50	5.44	5.50	56000
1997-04-02	5.50	5.50	5.47	5.47	26400
1997-04-03	5.47	5.50	5.47	5.47	61600
1997-04-04	5.47	5.47	5.44	5.47	21200
1997-04-07	5.44	5.47	5.44	5.44	66400
1997-04-08	5.44	5.47	5.31	5.47	121600
1997-04-09	5.50	5.50	5.47	5.50	98800
1997-04-10	5.50	5.53	5.47	5.50	43200
1997-04-11	5.53	5.53	5.44	5.44	203200
1997-04-14	5.44	5.44	5.34	5.34	71200
1997-04-15	5.38	5.41	5.38	5.38	60800
1997-04-16	5.41	5.47	5.41	5.47	30400
1997-04-17	5.44	5.44	5.22	5.22	142400
1997-04-18	5.25	5.25	5.13	5.16	90000
1997-04-21	5.13	5.13	5.03	5.03	555600
1997-04-22	5.09	5.13	5.06	5.06	232800
1997-04-23	5.09	5.13	5.06	5.06	260800
1997-04-24	5.06	5.13	5.06	5.09	318400
1997-04-25	5.13	5.13	5.06	5.09	60400
1997-04-28	5.09	5.13	5.06	5.13	78400
1997-04-29	5.13	5.25	5.13	5.25	451200
1997-04-30	5.22	5.28	5.22	5.25	339600
1997-05-01	5.28	5.38	5.28	5.31	876800
1997-05-02	5.31	5.31	5.25	5.25	480400
1997-05-05	5.28	5.28	5.25	5.28	62400
1997-05-06	5.28	5.31	5.28	5.31	688800
1997-05-07	5.28	5.34	5.25	5.31	1380800
1997-05-08	5.31	5.34	5.28	5.28	94000
1997-05-09	5.28	5.31	5.28	5.31	11200
1997-05-12	5.28	5.31	5.28	5.31	28800
1997-05-13	5.28	5.34	5.28	5.34	185600
1997-05-14	5.31	5.44	5.31	5.44	899200
1997-05-15	5.44	5.53	5.44	5.53	1154800
1997-05-16	5.50	5.53	5.47	5.47	73200
1997-05-19	5.47	5.53	5.47	5.53	642400
1997-05-20	5.50	5.56	5.50	5.56	147600
1997-05-21	5.56	5.56	5.53	5.53	90000
1997-05-22	5.53	5.56	5.53	5.56	4400
1997-05-23	5.53	5.56	5.53	5.56	30000
1997-05-27	5.56	5.59	5.53	5.56	201200
1997-05-28	5.59	5.59	5.56	5.59	205200
1997-05-29	5.63	5.66	5.63	5.63	42000
1997-05-30	5.59	5.59	5.50	5.50	120800
1997-06-02	5.53	5.53	5.50	5.50	124800
1997-06-03	5.56	5.63	5.53	5.53	85600
1997-06-04	5.53	5.56	5.53	5.53	134400
1997-06-05	5.56	5.56	5.53	5.56	54000
1997-06-06	5.56	5.56	5.53	5.56	90400
1997-06-09	5.56	5.63	5.56	5.63	62800
1997-06-10	5.63	5.69	5.63	5.69	40400
1997-06-11	5.72	5.88	5.72	5.84	625200
1997-06-12	5.81	5.94	5.81	5.94	156400
1997-06-13	5.94	5.94	5.84	5.88	290000
1997-06-16	5.84	5.88	5.78	5.78	42400
1997-06-17	5.78	5.88	5.75	5.88	85600
1997-06-18	5.88	5.88	5.88	5.88	13200
1997-06-19	5.91	5.94	5.88	5.91	168000
1997-06-20	5.78	5.91	5.78	5.78	500000
1997-06-23	5.78	5.81	5.75	5.78	112000
1997-06-24	5.83	5.83	5.78	5.78	476000
1997-06-25	5.69	5.69	5.66	5.67	283200
1997-06-26	5.67	5.75	5.67	5.75	106400
1997-06-27	5.81	5.81	5.75	5.77	189600
1997-06-30	5.78	5.78	5.75	5.77	176800
1997-07-01	5.77	5.84	5.77	5.84	148800
1997-07-02	5.84	5.92	5.84	5.91	188800
1997-07-03	5.91	5.94	5.91	5.92	20800
1997-07-07	5.91	5.94	5.88	5.88	48000
1997-07-08	5.88	5.97	5.88	5.97	59600
1997-07-09	6.00	6.00	5.88	5.92	84800
1997-07-10	5.91	5.98	5.91	5.97	21600
1997-07-11	5.95	5.97	5.95	5.97	41600
1997-07-14	6.00	6.13	5.97	6.08	182800
1997-07-15	6.08	6.09	6.03	6.08	226400
1997-07-16	6.06	6.13	6.03	6.13	130000
1997-07-17	6.23	6.34	6.20	6.34	113600
1997-07-18	6.31	6.31	6.22	6.22	56000
1997-07-21	6.19	6.19	6.13	6.13	22800
1997-07-22	6.14	6.22	6.09	6.22	71200
1997-07-23	6.22	6.31	6.16	6.28	54800
1997-07-24	6.30	6.34	6.30	6.31	128800
1997-07-25	6.34	6.38	6.33	6.34	133600
1997-07-28	6.34	6.34	6.23	6.23	152800
1997-07-29	6.20	6.20	6.03	6.03	189600
1997-07-30	6.03	6.03	5.94	5.97	302800
1997-07-31	5.94	6.03	5.94	5.98	308000
1997-08-01	6.00	6.16	6.00	6.16	58800
1997-08-04	6.17	6.30	6.17	6.28	98800
1997-08-05	6.30	6.33	6.25	6.30	142800
1997-08-06	6.31	6.50	6.31	6.48	277600
1997-08-07	6.45	6.48	6.41	6.44	258800
1997-08-08	6.38	6.41	6.34	6.39	186000
1997-08-11	6.38	6.38	6.28	6.28	57600
1997-08-12	6.28	6.28	6.19	6.19	320800
1997-08-13	6.17	6.19	6.09	6.09	132800
1997-08-14	6.09	6.22	6.09	6.22	248000
1997-08-15	6.22	6.25	6.13	6.13	78400
1997-08-18	6.13	6.14	6.08	6.13	36800
1997-08-19	6.13	6.16	6.09	6.09	191600
1997-08-20	6.08	6.09	6.05	6.06	76800
1997-08-21	6.05	6.06	5.98	6.00	115200
1997-08-22	5.97	5.98	5.89	5.94	102000
1997-08-25	5.97	5.97	5.84	5.91	159600
1997-08-26	5.91	5.91	5.88	5.91	122400
1997-08-27	5.91	5.91	5.91	5.91	33200
1997-08-28	5.91	5.92	5.86	5.92	726000
1997-08-29	5.86	5.88	5.84	5.86	71200
1997-09-02	5.88	5.97	5.88	5.95	108000
1997-09-03	5.94	6.02	5.94	5.97	205200
1997-09-04	5.97	6.22	5.94	6.22	698400
1997-09-05	6.23	6.25	5.98	6.02	238800
1997-09-08	6.02	6.38	6.02	6.34	403600
1997-09-09	6.33	6.38	6.33	6.36	364800
1997-09-10	6.38	6.45	6.38	6.45	250800
1997-09-11	6.44	6.61	6.44	6.53	283200
1997-09-12	6.52	6.55	6.52	6.55	38800
1997-09-15	6.52	6.53	6.48	6.50	98000
1997-09-16	6.50	6.50	6.42	6.47	218800
1997-09-17	6.45	6.59	6.44	6.56	768800
1997-09-18	6.59	6.59	6.53	6.53	152000
1997-09-19	6.47	6.47	6.38	6.41	120400
1997-09-22	6.41	6.41	6.36	6.39	145200
1997-09-23	6.36	6.47	6.36	6.39	500800
1997-09-24	6.34	6.44	6.33	6.41	45200
1997-09-25	6.38	6.44	6.36	6.36	30000
1997-09-26	6.39	6.41	6.39	6.41	105600
1997-09-29	6.41	6.44	6.39	6.41	96400
1997-09-30	6.45	6.56	6.39	6.50	452000
1997-10-01	6.52	6.56	6.50	6.50	87200
1997-10-02	6.55	6.56	6.50	6.53	903200
1997-10-03	6.56	6.70	6.56	6.70	128800
1997-10-06	6.75	6.86	6.75	6.83	912000
1997-10-07	6.80	6.81	6.63	6.69	87200
1997-10-08	6.69	6.72	6.66	6.69	280400
1997-10-09	6.67	6.67	6.58	6.58	140400
1997-10-10	6.55	6.63	6.53	6.56	294800
1997-10-13	6.59	6.59	6.55	6.56	14400
1997-10-14	6.58	6.59	6.53	6.53	189200
1997-10-15	6.52	6.53	6.50	6.50	138800
1997-10-16	6.50	6.52	6.50	6.50	219200
1997-10-17	6.50	6.55	6.47	6.52	258000
1997-10-20	6.52	6.52	6.50	6.50	432800
1997-10-21	6.50	6.55	6.50	6.53	196800
1997-10-22	6.55	6.56	6.53	6.56	309200
1997-10-23	6.56	6.56	6.41	6.41	278000
1997-10-24	6.44	6.50	6.44	6.47	83200
1997-10-27	6.47	6.48	6.31	6.34	142000
1997-10-28	6.33	6.33	6.20	6.25	290800
1997-10-29	6.28	6.38	6.28	6.36	151600
1997-10-30	6.38	6.39	6.33	6.34	404800
1997-10-31	6.33	6.34	6.25	6.25	65600
1997-11-03	6.28	6.52	6.28	6.50	118400
1997-11-04	6.50	6.50	6.39	6.39	138000
1997-11-05	6.41	6.41	6.34	6.39	181600
1997-11-06	6.41	6.45	6.39	6.44	41200
1997-11-07	6.44	6.44	6.28	6.28	206400
1997-11-10	6.31	6.39	6.30	6.31	210400
1997-11-11	6.25	6.28	6.25	6.28	570400
1997-11-12	6.27	6.31	6.20	6.20	199200
1997-11-13	6.20	6.23	6.13	6.19	159200
1997-11-14	6.25	6.38	6.25	6.36	114400
1997-11-17	6.36	6.47	6.36	6.47	32000
1997-11-18	6.47	6.69	6.44	6.66	123600
1997-11-19	6.66	6.69	6.53	6.66	230800
1997-11-20	6.69	6.70	6.67	6.69	52800
1997-11-21	6.72	6.73	6.70	6.70	15200
1997-11-24	6.81	6.83	6.81	6.81	775200
1997-11-25	6.81	6.84	6.81	6.81	200800
1997-11-26	6.83	6.84	6.81	6.84	81600
1997-11-28	6.84	6.84	6.81	6.81	94800
1997-12-01	6.81	6.88	6.81	6.88	69600
1997-12-02	6.86	6.94	6.86	6.91	100400
1997-12-03	6.88	6.92	6.88	6.91	28400
1997-12-04	6.91	6.91	6.86	6.86	107200
1997-12-05	6.86	6.88	6.84	6.84	72000
1997-12-08	6.84	6.92	6.84	6.91	122800
1997-12-09	6.88	6.92	6.88	6.91	136000
1997-12-10	6.91	6.92	6.88	6.88	40400
1997-12-11	6.86	6.88	6.81	6.88	311600
1997-12-12	6.81	6.84	6.80	6.83	177200
1997-12-15	6.81	6.81	6.72	6.73	372400
1997-12-16	6.75	6.75	6.67	6.67	39200
1997-12-17	6.69	6.70	6.67	6.69	138800
1997-12-18	6.69	6.69	6.41	6.50	104800
1997-12-19	6.47	6.59	6.47	6.52	90000
1997-12-22	6.50	6.55	6.50	6.53	38800
1997-12-23	6.52	6.66	6.52	6.63	198000
1997-12-24	6.63	6.63	6.56	6.59	81600
1997-12-26	6.63	6.75	6.63	6.75	31600
1997-12-29	6.77	6.84	6.77	6.84	209200
1997-12-30	6.83	6.88	6.83	6.84	60800
1997-12-31	6.88	6.88	6.75	6.75	228800
1998-01-02	6.78	6.78	6.59	6.69	105200
1998-01-05	6.69	6.69	6.59	6.66	106400
1998-01-06	6.63	6.64	6.59	6.63	217200
1998-01-07	6.63	6.66	6.61	6.66	327200
1998-01-08	6.63	6.67	6.59	6.59	46800
1998-01-09	6.59	6.61	6.55	6.58	120000
1998-01-12	6.53	6.61	6.52	6.61	143200
1998-01-13	6.63	6.64	6.59	6.64	134800
1998-01-14	6.64	6.64	6.58	6.61	366400
1998-01-15	6.61	6.63	6.58	6.59	224000
1998-01-16	6.66	6.66	6.63	6.63	274000
1998-01-20	6.64	6.67	6.63	6.66	27200
1998-01-21	6.64	6.67	6.64	6.67	41600
1998-01-22	6.64	6.66	6.58	6.63	38800
1998-01-23	6.61	6.61	6.48	6.53	372400
1998-01-26	6.50	6.59	6.50	6.59	811200
1998-01-27	6.59	6.59	6.52	6.52	177200
1998-01-28	6.55	6.59	6.55	6.58	296800
1998-01-29	6.58	6.66	6.58	6.64	167200
1998-01-30	6.64	6.66	6.56	6.56	116000
1998-02-02	6.63	6.69	6.63	6.64	68000
1998-02-03	6.66	6.69	6.61	6.64	39200
1998-02-04	6.66	6.70	6.66	6.69	52800
1998-02-05	6.67	6.78	6.63	6.63	110800
1998-02-06	6.63	6.66	6.58	6.61	656400
1998-02-09	6.58	6.64	6.56	6.63	132000
1998-02-10	6.61	6.67	6.61	6.66	79600
1998-02-11	6.64	6.69	6.64	6.69	22400
1998-02-12	6.67	6.67	6.61	6.64	126000
1998-02-13	6.63	6.67	6.61	6.63	187200
1998-02-17	6.63	6.63	6.59	6.59	39600
1998-02-18	6.50	6.50	6.47	6.48	50800
1998-02-19	6.48	6.48	6.42	6.42	350000
1998-02-20	6.42	6.44	6.23	6.27	387600
1998-02-23	6.31	6.34	6.22	6.25	303600
1998-02-24	6.25	6.25	6.16	6.20	229600
1998-02-25	6.20	6.28	6.14	6.28	712000
1998-02-26	6.34	6.50	6.34	6.38	467200
1998-02-27	6.38	6.50	6.31	6.44	270400
1998-03-02	6.45	6.45	6.34	6.41	116400
1998-03-03	6.38	6.39	6.36	6.36	204000
1998-03-04	6.34	6.36	6.25	6.31	1156400
1998-03-05	6.30	6.42	6.28	6.41	174400
1998-03-06	6.41	6.47	6.41	6.45	220000
1998-03-09	6.44	6.50	6.41	6.47	670400
1998-03-10	6.48	6.50	6.45	6.47	121200
1998-03-11	6.44	6.44	6.27	6.31	307200
1998-03-12	6.30	6.34	6.25	6.33	226000
1998-03-13	6.33	6.42	6.28	6.38	148000
1998-03-16	6.36	6.47	6.36	6.38	547600
1998-03-17	6.38	6.39	6.34	6.36	9200
1998-03-18	6.38	6.38	6.33	6.33	53200
1998-03-19	6.34	6.47	6.33	6.47	126000
1998-03-20	6.50	6.50	6.47	6.48	260000
1998-03-23	6.50	6.50	6.44	6.44	108800
1998-03-24	6.47	6.50	6.44	6.50	465200
1998-03-25	6.45	6.52	6.39	6.39	397600
1998-03-26	6.42	6.47	6.39	6.47	454400
1998-03-27	6.45	6.45	6.39	6.39	512800
1998-03-30	6.41	6.41	6.34	6.39	67600
1998-03-31	6.41	6.47	6.38	6.47	305600
1998-04-01	6.48	6.53	6.47	6.50	508400
1998-04-02	6.50	6.63	6.50	6.59	211200
1998-04-03	6.64	6.72	6.63	6.72	276400
1998-04-06	6.72	6.75	6.70	6.70	128000
1998-04-07	6.73	6.75	6.69	6.69	864000
1998-04-08	6.69	6.69	6.63	6.67	253600
1998-04-09	6.67	6.69	6.63	6.64	94800
1998-04-13	6.63	6.64	6.61	6.63	73200
1998-04-14	6.64	6.64	6.59	6.59	106400
1998-04-15	6.61	6.61	6.56	6.59	91200
1998-04-16	6.59	6.63	6.58	6.63	39600
1998-04-17	6.59	6.69	6.55	6.69	619600
1998-04-20	6.69	6.70	6.55	6.59	312000
1998-04-21	6.61	6.64	6.50	6.50	322400
1998-04-22	6.52	6.53	6.48	6.52	155600
1998-04-23	6.50	6.50	6.36	6.36	70400
1998-04-24	6.34	6.34	6.20	6.25	409200
1998-04-27	6.25	6.27	6.20	6.22	142400
1998-04-28	6.22	6.25	6.20	6.25	440800
1998-04-29	6.27	6.27	6.20	6.23	159600
1998-04-30	6.25	6.34	6.25	6.31	658400
1998-05-01	6.33	6.41	6.25	6.41	191600
1998-05-04	6.42	6.50	6.42	6.47	39200
1998-05-05	6.48	6.56	6.48	6.56	46800
1998-05-06	6.63	6.72	6.63	6.70	439600
1998-05-07	6.70	6.70	6.59	6.61	35200
1998-05-08	6.59	6.63	6.59	6.59	144000
1998-05-11	6.59	6.66	6.58	6.66	53600
1998-05-12	6.66	6.70	6.64	6.69	35600
1998-05-13	6.64	6.67	6.64	6.66	30800
1998-05-14	6.66	6.73	6.66	6.69	379600
1998-05-15	6.69	6.70	6.63	6.64	579600
1998-05-18	6.63	6.64	6.52	6.52	32000
1998-05-19	6.55	6.59	6.50	6.55	889200
1998-05-20	6.56	6.56	6.48	6.48	50000
1998-05-21	6.50	6.50	6.39	6.42	122400
1998-05-22	6.41	6.44	6.38	6.42	73600
1998-05-26	6.41	6.44	6.28	6.28	250400
1998-05-27	6.22	6.22	6.00	6.11	401200
1998-05-28	6.17	6.25	6.17	6.23	134800
1998-05-29	6.22	6.25	6.20	6.23	107200
1998-06-01	6.17	6.25	6.16	6.25	216800
1998-06-02	6.25	6.25	6.23	6.23	963600
1998-06-03	6.25	6.33	6.25	6.27	85600
1998-06-04	6.28	6.31	6.25	6.27	111200
1998-06-05	6.25	6.28	6.25	6.27	161600
1998-06-08	6.27	6.28	6.25	6.25	78400
1998-06-09	6.27	6.30	6.25	6.25	81200
1998-06-10	6.25	6.30	6.25	6.28	70400
1998-06-11	6.31	6.31	6.28	6.30	56800
1998-06-12	6.28	6.30	6.25	6.27	157600
1998-06-15	6.28	6.31	6.28	6.28	72800
1998-06-16	6.30	6.33	6.28	6.33	121600
1998-06-17	6.31	6.38	6.30	6.36	487600
1998-06-18	6.36	6.38	6.31	6.31	34400
1998-06-19	6.31	6.39	6.30	6.30	82000
1998-06-22	6.31	6.34	6.30	6.34	22400
1998-06-23	6.34	6.34	6.23	6.25	851200
1998-06-24	6.14	6.16	6.11	6.11	346000
1998-06-25	6.13	6.13	6.09	6.11	178800
1998-06-26	6.09	6.13	6.09	6.13	81600
1998-06-29	6.11	6.13	6.06	6.08	416000
1998-06-30	6.08	6.11	6.00	6.03	219600
1998-07-01	6.13	6.23	6.06	6.23	275600
1998-07-02	6.30	6.45	6.27	6.39	122800
1998-07-06	6.48	6.56	6.47	6.53	152000
1998-07-07	6.53	6.63	6.53	6.59	2265600
1998-07-08	6.58	6.66	6.56	6.63	67600
1998-07-09	6.66	6.81	6.66	6.70	116400
1998-07-10	6.64	6.66	6.61	6.63	60800
1998-07-13	6.66	6.69	6.63	6.64	63600
1998-07-14	6.66	6.69	6.59	6.63	66800
1998-07-15	6.63	6.64	6.63	6.63	258000
1998-07-16	6.63	6.66	6.52	6.52	232800
1998-07-17	6.61	6.67	6.59	6.63	115200
1998-07-20	6.64	6.67	6.64	6.64	24000
1998-07-21	6.64	6.67	6.50	6.50	54400
1998-07-22	6.50	6.50	6.47	6.47	98800
1998-07-23	6.45	6.45	6.41	6.41	45200
1998-07-24	6.42	6.42	6.27	6.31	43200
1998-07-27	6.33	6.33	6.16	6.19	173600
1998-07-28	6.16	6.19	6.16	6.17	138400
1998-07-29	6.14	6.27	6.14	6.25	188800
1998-07-30	6.23	6.28	6.22	6.25	85200
1998-07-31	6.23	6.28	6.17	6.17	152000
1998-08-03	6.14	6.19	6.09	6.09	164000
1998-08-04	6.09	6.09	5.97	5.97	85200
1998-08-05	5.95	5.95	5.84	5.88	122000
1998-08-06	5.91	6.05	5.91	5.98	48800
1998-08-07	6.00	6.25	5.98	6.09	122000
1998-08-10	6.13	6.17	6.08	6.17	52800
1998-08-11	6.14	6.39	6.08	6.27	288000
1998-08-12	6.27	6.27	6.20	6.22	91200
1998-08-13	6.19	6.22	6.13	6.14	61600
1998-08-14	6.14	6.20	6.13	6.13	109200
1998-08-17	6.14	6.20	6.02	6.08	305600
1998-08-18	6.08	6.19	6.08	6.11	188400
1998-08-19	6.09	6.25	6.09	6.25	97200
1998-08-20	6.23	6.23	6.13	6.16	36400
1998-08-21	6.13	6.20	6.13	6.20	111200
1998-08-24	6.23	6.25	6.17	6.17	30800
1998-08-25	6.19	6.20	6.08	6.08	36000
1998-08-26	6.09	6.09	6.03	6.06	142000
1998-08-27	6.00	6.03	5.98	6.00	146800
1998-08-28	6.00	6.03	6.00	6.00	85200
1998-08-31	6.00	6.00	5.88	5.89	105600
1998-09-01	5.91	5.95	5.88	5.92	149600
1998-09-02	5.91	6.00	5.89	6.00	80400
1998-09-03	5.98	6.05	5.97	5.97	81200
1998-09-04	6.00	6.00	5.84	5.88	87600
1998-09-08	5.91	5.91	5.83	5.89	159600
1998-09-09	5.88	5.89	5.63	5.73	306400
1998-09-10	5.72	5.72	5.58	5.64	144400
1998-09-11	5.66	5.66	5.56	5.66	208800
1998-09-14	5.67	5.72	5.63	5.63	48000
1998-09-15	5.64	5.64	5.50	5.56	166400
1998-09-16	5.56	5.75	5.53	5.72	564400
1998-09-17	5.70	5.70	5.58	5.69	342800
1998-09-18	5.75	5.75	5.72	5.75	208000
1998-09-21	5.75	5.84	5.72	5.84	377200
1998-09-22	5.88	6.25	5.88	6.25	492400
1998-09-23	6.11	6.38	6.11	6.38	229600
1998-09-24	6.34	6.45	6.34	6.39	174000
1998-09-25	6.39	6.41	6.25	6.28	394800
1998-09-28	6.27	6.28	6.25	6.28	52400
1998-09-29	6.28	6.36	6.28	6.34	477600
1998-09-30	6.36	6.38	6.31	6.36	224000
1998-10-01	6.34	6.34	6.23	6.28	460800
1998-10-02	6.30	6.30	6.05	6.05	161200
1998-10-05	6.05	6.05	5.89	5.89	58800
1998-10-06	5.86	5.89	5.72	5.75	136400
1998-10-07	5.72	5.78	5.72	5.75	195600
1998-10-08	5.77	5.78	5.72	5.77	172000
1998-10-09	5.78	5.94	5.78	5.86	203200
1998-10-12	5.89	6.03	5.89	6.00	144800
1998-10-13	5.97	6.00	5.97	5.98	133600
1998-10-14	5.98	6.02	5.98	6.02	333200
1998-10-15	6.02	6.02	5.88	6.00	167600
1998-10-16	6.03	6.17	6.03	6.17	48800
1998-10-19	6.14	6.25	6.14	6.25	48400
1998-10-20	6.25	6.27	5.94	5.97	404000
1998-10-21	5.98	6.08	5.98	6.08	104800
1998-10-22	6.06	6.13	6.03	6.13	63200
1998-10-23	6.13	6.16	6.13	6.13	75200
1998-10-26	6.14	6.23	6.13	6.23	55200
1998-10-27	6.27	6.38	6.08	6.09	249600
1998-10-28	6.13	6.14	6.03	6.11	98000
1998-10-29	6.09	6.16	6.09	6.14	40000
1998-10-30	6.17	6.25	6.16	6.23	64800
1998-11-02	6.22	6.31	6.22	6.31	35600
1998-11-03	6.34	6.39	6.33	6.38	50000
1998-11-04	6.38	6.38	6.19	6.20	127200
1998-11-05	6.27	6.42	6.25	6.38	281600
1998-11-06	6.38	6.38	6.25	6.27	234400
1998-11-09	6.25	6.25	6.16	6.22	58000
1998-11-10	6.23	6.25	6.22	6.23	45200
1998-11-11	6.23	6.25	6.19	6.19	203200
1998-11-12	6.22	6.31	6.20	6.31	126400
1998-11-13	6.30	6.30	6.27	6.28	68000
1998-11-16	6.30	6.33	6.25	6.25	71600
1998-11-17	6.22	6.23	6.16	6.16	292000
1998-11-18	6.19	6.20	6.14	6.16	129200
1998-11-19	6.16	6.16	6.03	6.09	100800
1998-11-20	6.08	6.08	6.05	6.08	75200
1998-11-23	6.11	6.13	6.06	6.08	226000
1998-11-24	6.03	6.11	6.02	6.09	143600
1998-11-25	6.08	6.09	6.08	6.08	20800
1998-11-27	6.11	6.11	6.06	6.06	22400
1998-11-30	6.09	6.13	6.06	6.13	60800
1998-12-01	6.09	6.17	6.00	6.17	168400
1998-12-02	6.17	6.25	6.13	6.25	105600
1998-12-03	6.28	6.28	6.19	6.27	130000
1998-12-04	6.27	6.27	6.16	6.17	650000
1998-12-07	6.16	6.22	6.16	6.22	143200
1998-12-08	6.25	6.25	6.16	6.17	145200
1998-12-09	6.17	6.19	6.14	6.16	52800
1998-12-10	6.16	6.19	6.08	6.13	112000
1998-12-11	6.11	6.16	6.08	6.09	626400
1998-12-14	6.00	6.06	5.89	5.94	418400
1998-12-15	5.97	5.97	5.94	5.95	220400
1998-12-16	5.92	6.00	5.91	6.00	67200
1998-12-17	6.00	6.19	5.88	6.19	128400
1998-12-18	6.22	6.22	6.00	6.03	213200
1998-12-21	6.06	6.28	6.06	6.25	146800
1998-12-22	6.25	6.31	6.25	6.30	107600
1998-12-23	6.28	6.28	6.06	6.16	137600
1998-12-24	6.16	6.19	6.16	6.16	56000
1998-12-28	6.16	6.17	6.14	6.16	50400
1998-12-29	6.16	6.28	6.16	6.28	85200
1998-12-30	6.25	6.25	6.22	6.22	111600
1998-12-31	6.25	6.30	6.22	6.27	117600
1999-01-04	6.23	6.23	6.19	6.20	220000
1999-01-05	6.19	6.19	6.13	6.14	331200
1999-01-06	6.14	6.38	6.14	6.34	227200
1999-01-07	6.31	6.31	6.25	6.25	548800
1999-01-08	6.22	6.31	6.20	6.25	200800
1999-01-11	6.20	6.22	6.13	6.13	411600
1999-01-12	6.14	6.16	6.11	6.13	327600
1999-01-13	6.09	6.13	6.00	6.09	142400
1999-01-14	6.11	6.11	6.06	6.06	179600
1999-01-15	6.06	6.16	6.03	6.03	141200
1999-01-19	6.06	6.13	6.03	6.05	188400
1999-01-20	6.05	6.06	6.00	6.02	76400
1999-01-21	6.02	6.02	5.86	5.94	370000
1999-01-22	5.92	6.00	5.89	5.95	138800
1999-01-25	5.98	6.06	5.98	6.06	41600
1999-01-26	6.08	6.16	6.05	6.05	147600
1999-01-27	6.05	6.06	5.97	6.05	54000
1999-01-28	6.05	6.05	5.97	5.97	97600
1999-01-29	5.94	5.94	5.89	5.92	97200
1999-02-01	5.94	6.02	5.94	6.02	70800
1999-02-02	6.00	6.02	5.98	6.00	419600
1999-02-03	6.00	6.08	6.00	6.08	141200
1999-02-04	6.06	6.08	5.98	5.98	133200
1999-02-05	6.00	6.00	5.95	5.95	456800
1999-02-08	5.98	6.00	5.97	5.97	68400
1999-02-09	6.00	6.00	5.91	5.92	332000
1999-02-10	5.89	5.94	5.89	5.94	110800
1999-02-11	5.94	5.94	5.83	5.84	80000
1999-02-12	5.83	5.86	5.77	5.78	82000
1999-02-16	5.80	5.81	5.77	5.80	65200
1999-02-17	5.81	5.81	5.77	5.80	79200
1999-02-18	5.80	5.89	5.80	5.88	76000
1999-02-19	5.88	5.98	5.88	5.98	270000
1999-02-22	6.00	6.06	5.97	5.98	180000
1999-02-23	6.00	6.03	5.94	6.02	84800
1999-02-24	6.03	6.05	5.98	5.98	66000
1999-02-25	6.00	6.09	5.88	5.88	102400
1999-02-26	5.89	5.92	5.81	5.81	63200
1999-03-01	5.83	5.91	5.78	5.89	127200
1999-03-02	5.89	5.95	5.89	5.95	136000
1999-03-03	5.92	6.03	5.92	6.03	172800
1999-03-04	6.00	6.00	5.94	5.97	144000
1999-03-05	5.95	6.00	5.94	5.97	118400
1999-03-08	5.95	5.95	5.91	5.91	902800
1999-03-09	5.94	5.97	5.94	5.97	74000
1999-03-10	5.97	5.97	5.94	5.94	88000
1999-03-11	5.94	5.94	5.91	5.91	601600
1999-03-12	5.91	5.91	5.88	5.89	175600
1999-03-15	5.91	5.91	5.88	5.89	268000
1999-03-16	5.89	5.89	5.86	5.86	248800
1999-03-17	5.86	5.86	5.83	5.86	121600
1999-03-18	5.84	5.91	5.84	5.86	636800
1999-03-19	5.86	5.89	5.86	5.86	217600
1999-03-22	5.88	5.88	5.67	5.67	146400
1999-03-23	5.61	5.63	5.50	5.58	162000
1999-03-24	5.45	5.64	5.45	5.64	124000
1999-03-25	5.67	5.67	5.63	5.67	120000
1999-03-26	5.66	5.81	5.66	5.78	411200
1999-03-29	5.80	5.91	5.78	5.83	166000
1999-03-30	5.81	5.98	5.81	5.98	196800
1999-03-31	5.95	6.00	5.88	6.00	622800
1999-04-01	6.00	6.00	5.89	5.91	157600
1999-04-05	5.88	5.91	5.88	5.89	73600
1999-04-06	5.88	5.91	5.77	5.78	121200
1999-04-07	5.77	5.78	5.69	5.70	73200
1999-04-08	5.69	5.70	5.59	5.66	114000
1999-04-09	5.66	5.70	5.64	5.70	186400
1999-04-12	5.70	5.73	5.67	5.67	178400
1999-04-13	5.66	5.73	5.66	5.66	149200
1999-04-14	5.67	5.75	5.64	5.75	619200
1999-04-15	5.72	5.75	5.66	5.73	144800
1999-04-16	5.75	6.06	5.75	6.02	234000
1999-04-19	6.03	6.28	6.03	6.05	198400
1999-04-20	6.08	6.14	6.00	6.00	128000
1999-04-21	6.02	6.14	6.02	6.11	47200
1999-04-22	6.09	6.31	6.09	6.31	243200
1999-04-23	6.27	6.39	6.27	6.39	184400
1999-04-26	6.39	6.41	6.31	6.34	73600
1999-04-27	6.38	6.38	6.27	6.27	72800
1999-04-28	6.30	6.45	6.30	6.44	159600
1999-04-29	6.44	6.44	6.31	6.33	279600
1999-04-30	6.33	6.36	6.33	6.33	44800
1999-05-03	6.36	6.38	6.33	6.38	58800
1999-05-04	6.41	6.59	6.41	6.53	258800
1999-05-05	6.55	6.66	6.55	6.66	95200
1999-05-06	6.69	6.69	6.48	6.48	223600
1999-05-07	6.50	6.50	6.39	6.47	86400
1999-05-10	6.50	6.50	6.45	6.47	478800
1999-05-11	6.47	6.58	6.47	6.55	109600
1999-05-12	6.50	6.66	6.50	6.61	140000
1999-05-13	6.59	6.59	6.50	6.52	242000
1999-05-14	6.48	6.50	6.38	6.41	89200
1999-05-17	6.39	6.47	6.39	6.44	80400
1999-05-18	6.44	6.44	6.27	6.34	106800
1999-05-19	6.36	6.47	6.36	6.42	93200
1999-05-20	6.45	6.63	6.45	6.58	143600
1999-05-21	6.64	6.75	6.63	6.72	119600
1999-05-24	6.73	6.73	6.63	6.63	36800
1999-05-25	6.64	6.64	6.53	6.53	67200
1999-05-26	6.48	6.53	6.48	6.48	67200
1999-05-27	6.52	6.53	6.45	6.50	30800
1999-05-28	6.48	6.50	6.47	6.47	74400
1999-06-01	6.50	6.56	6.47	6.53	93600
1999-06-02	6.56	6.56	6.48	6.53	52000
1999-06-03	6.50	6.50	6.41	6.44	40000
1999-06-04	6.47	6.47	6.41	6.45	30000
1999-06-07	6.45	6.53	6.45	6.53	228400
1999-06-08	6.55	6.59	6.53	6.56	27600
1999-06-09	6.56	6.58	6.55	6.58	37200
1999-06-10	6.61	6.63	6.52	6.53	73200
1999-06-11	6.56	6.56	6.47	6.48	54400
1999-06-14	6.45	6.53	6.41	6.50	136400
1999-06-15	6.50	6.55	6.48	6.55	95200
1999-06-16	6.55	6.55	6.50	6.52	87200
1999-06-17	6.56	6.59	6.52	6.55	244800
1999-06-18	6.52	6.59	6.52	6.58	188800
1999-06-21	6.58	6.58	6.50	6.56	619200
1999-06-22	6.56	6.58	6.52	6.56	177200
1999-06-23	6.45	6.55	6.44	6.50	85600
1999-06-24	6.47	6.56	6.44	6.52	183200
1999-06-25	6.50	6.52	6.45	6.45	35600
1999-06-28	6.47	6.53	6.47	6.48	236800
1999-06-29	6.45	6.50	6.45	6.47	82000
1999-06-30	6.50	6.50	6.47	6.50	236000
1999-07-01	6.50	6.50	6.47	6.48	107600
1999-07-02	6.50	6.50	6.45	6.47	110400
1999-07-06	6.48	6.52	6.45	6.48	134800
1999-07-07	6.50	6.50	6.34	6.36	58800
1999-07-08	6.34	6.36	6.33	6.34	139200
1999-07-09	6.34	6.36	6.31	6.36	120800
1999-07-12	6.39	6.42	6.39	6.41	19200
1999-07-13	6.39	6.42	6.31	6.42	136800
1999-07-14	6.41	6.41	6.31	6.34	104800
1999-07-15	6.38	6.39	6.19	6.31	388000
1999-07-16	6.34	6.34	6.20	6.25	65200
1999-07-19	6.25	6.28	6.25	6.27	96400
1999-07-20	6.25	6.25	6.19	6.22	67600
1999-07-21	6.19	6.19	6.13	6.13	159600
1999-07-22	6.13	6.14	5.97	5.98	299600
1999-07-23	5.97	6.02	5.91	5.91	402800
1999-07-26	5.91	6.05	5.91	6.03	427200
1999-07-27	6.02	6.08	6.02	6.08	106400
1999-07-28	6.09	6.09	6.00	6.02	90000
1999-07-29	6.00	6.05	5.97	5.97	151600
1999-07-30	5.97	6.06	5.97	6.06	332400
1999-08-02	6.06	6.17	6.03	6.09	133600
1999-08-03	6.08	6.22	6.05	6.19	188800
1999-08-04	6.17	6.17	6.09	6.14	167200
1999-08-05	6.13	6.13	6.00	6.09	872000
1999-08-06	6.09	6.09	6.00	6.02	162000
1999-08-09	6.00	6.02	5.91	5.92	176800
1999-08-10	5.92	6.03	5.91	5.97	373600
1999-08-11	5.97	6.00	5.91	5.98	40800
1999-08-12	5.97	6.03	5.91	5.91	164800
1999-08-13	5.88	6.03	5.88	6.03	192800
1999-08-16	6.03	6.04	6.00	6.02	35600
1999-08-17	6.00	6.05	6.00	6.03	30000
1999-08-18	6.02	6.06	5.97	6.06	41200
1999-08-19	6.03	6.11	6.03	6.09	48000
1999-08-20	6.09	6.11	6.09	6.09	147600
1999-08-23	6.09	6.20	6.09	6.14	256400
1999-08-24	6.17	6.17	6.09	6.09	54000
1999-08-25	6.11	6.17	6.09	6.09	124000
1999-08-26	6.13	6.17	6.03	6.05	354800
1999-08-27	6.05	6.06	6.02	6.03	1014400
1999-08-30	6.03	6.05	6.00	6.00	129200
1999-08-31	6.00	6.09	5.81	6.09	339600
1999-09-01	6.09	6.11	6.00	6.00	24400
1999-09-02	6.00	6.00	5.94	5.95	42800
1999-09-03	5.94	6.11	5.94	6.11	45600
1999-09-07	6.09	6.09	6.03	6.06	69600
1999-09-08	6.05	6.05	6.00	6.03	94000
1999-09-09	6.03	6.05	6.00	6.02	20800
1999-09-10	6.02	6.06	6.02	6.02	17600
1999-09-13	6.02	6.03	6.00	6.02	66000
1999-09-14	6.02	6.02	6.00	6.00	11200
1999-09-15	6.00	6.03	6.00	6.00	39200
1999-09-16	6.00	6.02	5.98	6.00	88800
1999-09-17	6.00	6.03	6.00	6.00	73600
1999-09-20	6.00	6.02	5.98	6.00	50400
1999-09-21	5.98	6.03	5.97	5.97	356400
1999-09-22	5.86	5.86	5.81	5.81	128800
1999-09-23	5.81	5.89	5.78	5.81	96000
1999-09-24	5.78	5.81	5.77	5.81	82400
1999-09-27	5.80	5.84	5.78	5.78	42800
1999-09-28	5.77	5.78	5.75	5.78	176400
1999-09-29	5.83	5.83	5.78	5.83	118400
1999-09-30	5.81	5.84	5.75	5.84	2603200
1999-10-01	5.78	5.80	5.63	5.72	4944800
1999-10-04	5.75	5.75	5.70	5.75	112000
1999-10-05	5.73	5.75	5.73	5.75	140000
1999-10-06	5.73	5.81	5.73	5.81	180000
1999-10-07	5.84	5.91	5.84	5.91	148400
1999-10-08	5.91	5.94	5.77	5.81	734000
1999-10-11	5.86	5.86	5.81	5.83	48800
1999-10-12	5.83	5.84	5.70	5.70	268000
1999-10-13	5.70	5.70	5.66	5.69	35200
1999-10-14	5.67	5.70	5.67	5.69	44800
1999-10-15	5.72	5.73	5.64	5.70	73200
1999-10-18	5.69	5.70	5.66	5.69	116400
1999-10-19	5.69	5.75	5.67	5.69	165200
1999-10-20	5.70	5.70	5.64	5.67	28800
1999-10-21	5.64	5.75	5.64	5.72	86800
1999-10-22	5.75	5.88	5.75	5.78	106400
1999-10-25	5.78	5.83	5.75	5.81	184000
1999-10-26	5.81	5.81	5.78	5.78	277600
1999-10-27	5.81	5.81	5.75	5.77	66800
1999-10-28	5.80	5.84	5.80	5.83	89600
1999-10-29	5.83	5.89	5.83	5.83	83200
1999-11-01	5.83	5.97	5.83	5.94	436800
1999-11-02	5.94	5.98	5.94	5.97	530800
1999-11-03	5.97	6.00	5.89	5.89	1018400
1999-11-04	5.92	5.97	5.92	5.94	54800
1999-11-05	5.97	5.98	5.94	5.95	77200
1999-11-08	5.94	6.03	5.94	6.03	74400
1999-11-09	6.03	6.03	6.00	6.00	462400
1999-11-10	6.00	6.02	6.00	6.02	96000
1999-11-11	6.02	6.02	6.00	6.00	38000
1999-11-12	6.00	6.05	6.00	6.05	153600
1999-11-15	6.03	6.05	6.02	6.02	340400
1999-11-16	6.00	6.09	6.00	6.09	92800
1999-11-17	6.09	6.09	6.00	6.03	471200
1999-11-18	6.06	6.06	6.00	6.00	194400
1999-11-19	6.00	6.05	6.00	6.05	102000
1999-11-22	6.02	6.03	5.97	5.98	352000
1999-11-23	5.97	5.97	5.94	5.97	364400
1999-11-24	5.95	5.95	5.86	5.89	644800
1999-11-26	5.89	5.94	5.88	5.91	27200
1999-11-29	5.91	5.91	5.84	5.86	267200
1999-11-30	5.86	6.00	5.86	5.92	470400
1999-12-01	5.92	5.95	5.92	5.92	164400
1999-12-02	5.92	5.98	5.92	5.97	194400
1999-12-03	5.97	6.06	5.97	6.03	302400
1999-12-06	6.05	6.06	6.00	6.00	514400
1999-12-07	6.00	6.02	6.00	6.02	1186400
1999-12-08	6.03	6.03	6.00	6.02	60800
1999-12-09	6.00	6.02	6.00	6.00	418000
1999-12-10	6.00	6.02	6.00	6.00	266800
1999-12-13	6.00	6.02	6.00	6.00	229200
1999-12-14	6.02	6.02	5.98	5.98	436400
1999-12-15	5.98	6.00	5.94	5.97	514400
1999-12-16	5.97	5.98	5.94	5.94	554400
1999-12-17	5.95	6.06	5.92	6.03	241200
1999-12-20	6.03	6.06	5.97	6.00	193200
1999-12-21	6.02	6.03	6.00	6.03	339600
1999-12-22	6.03	6.03	6.00	6.00	86000
1999-12-23	6.02	6.03	6.00	6.02	35200
1999-12-27	6.03	6.03	6.00	6.03	208400
1999-12-28	6.00	6.09	6.00	6.05	88000
1999-12-29	5.94	6.06	5.94	6.06	184800
1999-12-30	6.06	6.13	6.06	6.09	142000
1999-12-31	6.13	6.13	6.06	6.08	95200
2000-01-03	6.09	6.09	6.00	6.03	88400
2000-01-04	6.02	6.02	6.00	6.02	62000
2000-01-05	6.00	6.05	6.00	6.03	57200
2000-01-06	6.00	6.13	6.00	6.09	102800
2000-01-07	6.11	6.16	6.11	6.16	109200
2000-01-10	6.25	6.34	6.25	6.33	143200
2000-01-11	6.31	6.41	6.31	6.34	503600
2000-01-12	6.34	6.36	6.31	6.33	44400
2000-01-13	6.33	6.38	6.31	6.38	83200
2000-01-14	6.36	6.41	6.33	6.38	58000
2000-01-18	6.42	6.42	6.34	6.38	82800
2000-01-19	6.36	6.41	6.31	6.41	142800
2000-01-20	6.39	6.44	6.34	6.41	210800
2000-01-21	6.38	6.39	6.20	6.27	283200
2000-01-24	6.27	6.27	6.16	6.16	82000
2000-01-25	6.16	6.16	6.02	6.05	147200
2000-01-26	6.02	6.13	6.02	6.05	115200
2000-01-27	6.06	6.09	6.02	6.02	44000
2000-01-28	6.02	6.06	6.00	6.00	587200
2000-01-31	6.03	6.06	6.00	6.00	755600
2000-02-01	6.02	6.03	6.00	6.03	275200
2000-02-02	6.03	6.09	6.00	6.00	110000
2000-02-03	6.02	6.06	6.00	6.06	608000
2000-02-04	6.05	6.08	6.00	6.05	192000
2000-02-07	6.05	6.05	6.00	6.00	201200
2000-02-08	6.03	6.05	6.00	6.03	82400
2000-02-09	6.02	6.05	6.00	6.00	154000
2000-02-10	6.00	6.02	6.00	6.00	116400
2000-02-11	6.00	6.02	6.00	6.00	227600
2000-02-14	6.00	6.06	6.00	6.05	221200
2000-02-15	6.03	6.06	6.00	6.03	316400
2000-02-16	6.06	6.09	6.00	6.05	280800
2000-02-17	6.06	6.06	6.02	6.03	180400
2000-02-18	6.05	6.05	5.98	5.98	321600
2000-02-22	6.00	6.00	5.91	5.94	210000
2000-02-23	5.94	5.94	5.83	5.86	188000
2000-02-24	5.86	5.88	5.70	5.75	264400
2000-02-25	5.70	5.78	5.70	5.75	262000
2000-02-28	5.75	5.77	5.75	5.77	91200
2000-02-29	5.75	5.77	5.66	5.72	459600
2000-03-01	5.72	5.72	5.69	5.70	261200
2000-03-02	5.66	5.75	5.59	5.61	544800
2000-03-03	5.61	5.69	5.61	5.69	160400
2000-03-06	5.66	5.75	5.66	5.75	149600
2000-03-07	5.72	5.78	5.72	5.75	232000
2000-03-08	5.77	5.78	5.56	5.73	162800
2000-03-09	5.75	5.75	5.69	5.73	178400
2000-03-10	5.72	5.73	5.70	5.73	252800
2000-03-13	5.75	5.75	5.67	5.75	289200
2000-03-14	5.75	5.88	5.75	5.84	437200
2000-03-15	5.80	5.84	5.77	5.77	171600
2000-03-16	5.78	5.97	5.78	5.92	226400
2000-03-17	5.91	5.97	5.91	5.92	210000
2000-03-20	5.94	5.97	5.88	5.88	63200
2000-03-21	5.89	5.95	5.86	5.94	333600
2000-03-22	5.97	6.03	5.94	6.00	239200
2000-03-23	5.98	6.09	5.98	6.03	187200
2000-03-24	6.03	6.06	6.00	6.00	118400
2000-03-27	6.00	6.03	5.97	5.97	144800
2000-03-28	5.97	6.02	5.95	5.95	201200
2000-03-29	5.91	5.92	5.89	5.89	104800
2000-03-30	5.92	5.92	5.88	5.88	496400
2000-03-31	5.84	5.88	5.77	5.78	278800
2000-04-03	5.78	6.00	5.77	5.94	355200
2000-04-04	5.92	5.97	5.88	5.97	352800
2000-04-05	5.92	5.92	5.88	5.88	143200
2000-04-06	5.91	5.92	5.88	5.91	309200
2000-04-07	5.94	5.98	5.89	5.98	70400
2000-04-10	5.98	5.98	5.89	5.94	84400
2000-04-11	5.94	6.03	5.88	6.03	186800
2000-04-12	6.03	6.05	5.94	5.94	74400
2000-04-13	5.97	6.02	5.94	6.00	50000
2000-04-14	6.03	6.13	6.02	6.09	96000
2000-04-17	6.13	6.13	5.94	5.97	53600
2000-04-18	5.94	6.06	5.94	6.06	64400
2000-04-19	6.03	6.11	6.02	6.06	42400
2000-04-20	6.06	6.11	6.03	6.11	72400
2000-04-24	6.11	6.13	6.09	6.11	88800
2000-04-25	6.09	6.19	6.09	6.17	66800
2000-04-26	6.20	6.25	6.19	6.25	22400
2000-04-27	6.25	6.25	6.20	6.23	328000
2000-04-28	6.25	6.41	6.22	6.25	70000
2000-05-01	6.24	6.30	6.19	6.25	120800
2000-05-02	6.31	6.41	6.25	6.39	338000
2000-05-03	6.38	6.44	6.38	6.42	265200
2000-05-04	6.42	6.42	6.39	6.42	105600
2000-05-05	6.39	6.42	6.34	6.34	79600
2000-05-08	6.36	6.36	6.22	6.23	34400
2000-05-09	6.17	6.27	6.14	6.27	66000
2000-05-10	6.27	6.27	6.22	6.23	38800
2000-05-11	6.22	6.25	6.22	6.25	282000
2000-05-12	6.20	6.23	6.19	6.19	91600
2000-05-15	6.19	6.25	6.13	6.25	96400
2000-05-16	6.25	6.25	6.20	6.23	154800
2000-05-17	6.28	6.28	6.13	6.13	104800
2000-05-18	6.13	6.13	6.02	6.02	114800
2000-05-19	5.98	6.03	5.98	6.02	129600
2000-05-22	6.03	6.03	6.02	6.03	205200
2000-05-23	6.03	6.09	6.02	6.08	311600
2000-05-24	6.08	6.09	6.06	6.09	83200
2000-05-25	6.09	6.13	6.02	6.03	708000
2000-05-26	6.03	6.05	6.02	6.05	33600
2000-05-30	6.08	6.09	6.02	6.03	41200
2000-05-31	6.03	6.06	6.02	6.03	114800
2000-06-01	6.00	6.02	5.98	5.98	322000
2000-06-02	6.00	6.00	5.88	5.97	136000
2000-06-05	5.97	6.00	5.95	5.95	48800
2000-06-06	5.98	6.00	5.95	5.98	22000
2000-06-07	5.98	6.08	5.97	6.06	567200
2000-06-08	6.06	6.14	6.03	6.11	75600
2000-06-09	6.11	6.23	6.06	6.20	138000
2000-06-12	6.22	6.22	6.11	6.16	105600
2000-06-13	6.19	6.22	6.16	6.17	31600
2000-06-14	6.17	6.27	6.09	6.16	175600
2000-06-15	6.16	6.16	6.00	6.08	287200
2000-06-16	6.09	6.09	6.03	6.08	76400
2000-06-19	6.08	6.08	6.00	6.06	106400
2000-06-20	6.06	6.09	6.03	6.08	136800
2000-06-21	6.08	6.09	6.05	6.06	138800
2000-06-22	6.06	6.06	6.02	6.03	74000
2000-06-23	6.03	6.03	6.00	6.00	86800
2000-06-26	6.02	6.02	5.97	5.97	172000
2000-06-27	5.98	6.08	5.94	6.05	147200
2000-06-28	5.91	6.00	5.89	6.00	161600
2000-06-29	5.97	6.08	5.97	6.08	106400
2000-06-30	6.09	6.09	5.98	5.98	312800
2000-07-03	5.98	6.02	5.98	6.00	38400
2000-07-05	6.02	6.09	6.00	6.09	232800
2000-07-06	6.11	6.13	6.08	6.11	1038000
2000-07-07	6.13	6.16	6.11	6.13	149200
2000-07-10	6.19	6.20	6.13	6.14	162000
2000-07-11	6.16	6.16	6.00	6.11	947600
2000-07-12	6.11	6.16	6.09	6.14	137600
2000-07-13	6.13	6.14	6.00	6.05	261200
2000-07-14	6.06	6.06	5.94	5.95	3272400
2000-07-17	5.97	5.98	5.92	5.95	181600
2000-07-18	5.97	6.03	5.95	6.02	218000
2000-07-19	6.00	6.02	5.97	5.97	55200
2000-07-20	5.97	6.00	5.97	6.00	1628800
2000-07-21	6.02	6.03	5.94	5.94	150000
2000-07-24	5.97	6.00	5.97	6.00	134400
2000-07-25	5.97	6.03	5.88	5.97	690000
2000-07-26	5.97	6.03	5.94	6.02	112400
2000-07-27	6.05	6.05	6.00	6.02	132400
2000-07-28	6.00	6.02	5.95	5.95	43200
2000-07-31	5.97	6.00	5.95	6.00	130000
2000-08-01	6.00	6.03	5.98	6.00	107600
2000-08-02	5.97	6.08	5.94	5.95	852000
2000-08-03	5.94	6.02	5.94	6.00	220000
2000-08-04	6.00	6.00	5.97	5.97	136000
2000-08-07	5.97	5.98	5.91	5.91	613200
2000-08-08	5.94	5.94	5.89	5.94	65600
2000-08-09	5.94	5.94	5.88	5.91	188800
2000-08-10	5.91	5.98	5.91	5.98	264800
2000-08-11	6.00	6.05	5.98	6.03	505200
2000-08-14	6.05	6.08	6.00	6.08	161600
2000-08-15	6.02	6.05	6.00	6.02	2905600
2000-08-16	6.05	6.08	6.03	6.03	136400
2000-08-17	6.03	6.09	6.03	6.09	106800
2000-08-18	6.06	6.08	6.03	6.08	133600
2000-08-21	6.08	6.09	6.08	6.08	119200
2000-08-22	6.08	6.08	6.02	6.05	153600
2000-08-23	6.02	6.06	5.97	5.97	106800
2000-08-24	5.97	6.03	5.97	6.02	270400
2000-08-25	6.03	6.03	6.00	6.02	25600
2000-08-28	6.03	6.03	6.02	6.03	90000
2000-08-29	6.05	6.05	5.92	5.92	2026800
2000-08-30	5.94	5.97	5.91	5.94	114000
2000-08-31	5.94	5.94	5.91	5.91	154400
2000-09-01	5.92	5.94	5.89	5.94	61600
2000-09-05	5.91	5.94	5.89	5.91	43600
2000-09-06	5.94	5.95	5.92	5.94	350400
2000-09-07	5.97	6.00	5.97	5.98	178800
2000-09-08	5.98	6.03	5.98	6.03	122800
2000-09-11	6.08	6.16	6.08	6.16	59200
2000-09-12	6.16	6.16	6.13	6.13	48000
2000-09-13	6.13	6.20	6.13	6.13	48800
2000-09-14	6.13	6.13	6.08	6.09	95600
2000-09-15	6.03	6.22	6.03	6.13	99200
2000-09-18	6.13	6.13	6.00	6.00	137600
2000-09-19	6.02	6.14	6.02	6.14	80000
2000-09-20	6.16	6.22	6.14	6.19	112000
2000-09-21	6.22	6.22	6.13	6.16	233600
2000-09-22	6.14	6.23	6.14	6.20	96800
2000-09-25	6.19	6.20	6.06	6.14	109600
2000-09-26	6.13	6.22	6.13	6.19	110400
2000-09-27	6.08	6.19	6.08	6.19	102400
2000-09-28	6.17	6.28	6.17	6.27	212800
2000-09-29	6.28	6.31	6.25	6.25	51600
2000-10-02	6.25	6.27	6.09	6.09	175200
2000-10-03	6.08	6.20	6.08	6.19	146800
2000-10-04	6.19	6.20	6.13	6.17	87200
2000-10-05	6.19	6.23	6.16	6.19	40800
2000-10-06	6.16	6.28	6.16	6.22	111200
2000-10-09	6.22	6.22	6.16	6.19	130000
2000-10-10	6.16	6.27	6.16	6.27	29200
2000-10-11	6.25	6.28	6.22	6.23	15200
2000-10-12	6.22	6.22	6.14	6.20	64400
2000-10-13	6.23	6.23	6.20	6.23	33600
2000-10-16	6.27	6.30	6.25	6.28	28000
2000-10-17	6.25	6.28	6.25	6.25	12800
2000-10-18	6.25	6.27	6.25	6.27	4000
2000-10-19	6.27	6.30	6.25	6.30	32400
2000-10-20	6.27	6.38	6.17	6.22	66800
2000-10-23	6.19	6.28	6.19	6.25	69200
2000-10-24	6.27	6.28	6.22	6.25	53200
2000-10-25	6.28	6.28	6.22	6.22	32800
2000-10-26	6.19	6.22	6.16	6.17	71600
2000-10-27	6.17	6.23	6.16	6.23	71200
2000-10-30	6.22	6.25	6.17	6.25	78400
2000-10-31	6.25	6.27	6.22	6.22	22400
2000-11-01	6.22	6.22	6.19	6.22	496400
2000-11-02	6.25	6.28	6.19	6.25	466800
2000-11-03	6.25	6.28	6.22	6.28	48800
2000-11-06	6.25	6.27	6.20	6.20	21200
2000-11-07	6.20	6.25	6.19	6.25	121200
2000-11-08	6.25	6.53	6.25	6.48	674800
2000-11-09	6.47	6.47	6.33	6.42	128400
2000-11-10	6.39	6.39	6.38	6.39	11200
2000-11-13	6.36	6.38	6.33	6.34	51200
2000-11-14	6.33	6.34	6.33	6.34	39200
2000-11-15	6.34	6.34	6.31	6.33	92400
2000-11-16	6.34	6.34	6.31	6.33	46800
2000-11-17	6.36	6.36	6.33	6.33	19600
2000-11-20	6.33	6.34	6.33	6.33	24800
2000-11-21	6.31	6.33	6.30	6.31	93600
2000-11-22	6.33	6.33	6.30	6.31	41200
2000-11-24	6.31	6.34	6.31	6.34	11200
2000-11-27	6.34	6.34	6.33	6.34	46800
2000-11-28	6.31	6.31	6.28	6.28	174000
2000-11-29	6.28	6.28	6.27	6.27	453200
2000-11-30	6.27	6.36	6.27	6.34	200000
2000-12-01	6.34	6.38	6.33	6.38	112800
2000-12-04	6.38	6.38	6.36	6.36	32400
2000-12-05	6.38	6.48	6.38	6.48	89600
2000-12-06	6.44	6.48	6.42	6.48	188400
2000-12-07	6.48	6.50	6.41	6.47	158800
2000-12-08	6.50	6.66	6.50	6.64	213200
2000-12-11	6.67	6.78	6.67	6.78	230400
2000-12-12	6.78	6.81	6.77	6.80	179600
2000-12-13	6.78	6.80	6.78	6.80	116000
2000-12-14	6.80	6.83	6.78	6.83	166800
2000-12-15	6.80	6.84	6.78	6.84	144400
2000-12-18	6.84	6.91	6.81	6.88	78800
2000-12-19	6.89	6.94	6.86	6.88	190800
2000-12-20	6.88	6.89	6.81	6.83	110800
2000-12-21	6.86	7.05	6.81	7.03	86800
2000-12-22	7.00	7.19	6.97	7.13	137200
2000-12-26	7.16	7.20	7.16	7.20	32400
2000-12-27	7.09	7.28	7.09	7.28	66400
2000-12-28	7.27	7.27	7.00	7.25	282400
2000-12-29	7.22	7.28	7.22	7.25	304000
2001-01-02	7.25	7.25	6.95	6.95	79200
2001-01-03	6.97	7.19	6.97	7.19	166000
2001-01-04	7.19	7.20	7.13	7.16	51600
2001-01-05	7.14	7.14	6.98	6.98	403200
2001-01-08	6.95	6.98	6.84	6.94	126400
2001-01-09	6.94	6.94	6.84	6.92	43600
2001-01-10	6.92	6.92	6.86	6.88	514400
2001-01-11	6.86	6.88	6.83	6.88	89600
2001-01-12	6.88	6.88	6.84	6.88	170000
2001-01-16	6.91	6.91	6.84	6.88	81600
2001-01-17	6.88	6.91	6.86	6.91	98800
2001-01-18	6.89	6.89	6.84	6.84	38800
2001-01-19	6.84	6.84	6.81	6.81	181200
2001-01-22	6.81	6.88	6.81	6.86	30800
2001-01-23	6.84	6.89	6.84	6.89	62000
2001-01-24	6.89	6.89	6.86	6.88	102400
2001-01-25	6.89	6.89	6.81	6.83	1250400
2001-01-26	6.86	6.86	6.83	6.83	57600
2001-01-29	6.89	6.91	6.87	6.87	422000
2001-01-30	6.87	6.90	6.81	6.81	95200
2001-01-31	6.75	6.89	6.75	6.89	297600
2001-02-01	6.95	6.95	6.88	6.91	116000
2001-02-02	6.90	6.93	6.88	6.88	42800
2001-02-05	6.90	6.93	6.89	6.89	43200
2001-02-06	6.90	6.93	6.88	6.91	40000
2001-02-07	6.85	6.98	6.85	6.92	196400
2001-02-08	6.93	6.93	6.83	6.85	40000
2001-02-09	6.88	6.94	6.80	6.80	118000
2001-02-12	6.80	6.90	6.80	6.88	68400
2001-02-13	6.89	6.89	6.79	6.79	60800
2001-02-14	6.79	6.84	6.79	6.83	52400
2001-02-15	6.83	6.87	6.82	6.86	32400
2001-02-16	6.84	6.86	6.84	6.84	65200
2001-02-20	6.82	6.83	6.80	6.83	95200
2001-02-21	6.83	6.92	6.83	6.91	68400
2001-02-22	6.96	6.96	6.84	6.84	243200
2001-02-23	6.84	6.93	6.82	6.86	75600
2001-02-26	6.83	6.86	6.75	6.79	99200
2001-02-27	6.79	6.83	6.74	6.82	51600
2001-02-28	6.81	6.92	6.78	6.90	73200
2001-03-01	6.90	7.03	6.87	7.00	295600
2001-03-02	7.01	7.01	6.98	6.99	49600
2001-03-05	6.99	7.00	6.93	6.95	37600
2001-03-06	6.95	6.96	6.93	6.93	43600
2001-03-07	6.91	6.96	6.90	6.96	105600
2001-03-08	6.95	6.95	6.89	6.90	67600
2001-03-09	6.89	6.91	6.88	6.88	182400
2001-03-12	6.88	6.90	6.88	6.89	118000
2001-03-13	6.88	6.90	6.86	6.88	191600
2001-03-14	6.89	6.90	6.84	6.85	68000
2001-03-15	6.84	6.86	6.78	6.79	47600
2001-03-16	6.83	6.87	6.76	6.76	101600
2001-03-19	6.76	6.83	6.76	6.79	63200
2001-03-20	6.79	6.80	6.65	6.65	131600
2001-03-21	6.63	6.65	6.59	6.59	85200
2001-03-22	6.59	6.59	6.39	6.47	202800
2001-03-23	6.48	6.58	6.48	6.56	118800
2001-03-26	6.56	7.01	6.56	6.90	359600
2001-03-27	6.90	6.93	6.85	6.93	212000
2001-03-28	6.78	6.80	6.71	6.71	97200
2001-03-29	6.71	6.75	6.68	6.71	98000
2001-03-30	6.73	6.75	6.73	6.75	109600
2001-04-02	6.75	6.83	6.75	6.83	88400
2001-04-03	6.84	6.84	6.75	6.75	146000
2001-04-04	6.73	6.75	6.69	6.72	125200
2001-04-05	6.74	6.75	6.68	6.75	146400
2001-04-06	6.74	6.75	6.66	6.68	90800
2001-04-09	6.66	6.73	6.66	6.70	48000
2001-04-10	6.74	6.80	6.71	6.79	147600
2001-04-11	6.75	6.76	6.60	6.62	180000
2001-04-12	6.59	6.71	6.58	6.71	65200
2001-04-16	6.70	6.76	6.66	6.71	90400
2001-04-17	6.74	6.78	6.68	6.69	83200
2001-04-18	6.68	6.79	6.68	6.78	96400
2001-04-19	6.80	6.81	6.77	6.80	111200
2001-04-20	6.80	6.81	6.75	6.79	44400
2001-04-23	6.80	6.82	6.75	6.82	57200
2001-04-24	6.80	6.83	6.73	6.76	85200
2001-04-25	6.79	6.89	6.75	6.79	270400
2001-04-26	6.81	6.86	6.75	6.78	113200
2001-04-27	6.78	6.79	6.74	6.79	131200
2001-04-30	6.79	6.83	6.70	6.70	208000
2001-05-01	6.71	6.76	6.69	6.76	74800
2001-05-02	6.75	6.76	6.68	6.73	116000
2001-05-03	6.72	6.74	6.66	6.73	48400
2001-05-04	6.75	6.77	6.69	6.71	194400
2001-05-07	6.71	6.71	6.58	6.64	137200
2001-05-08	6.65	6.75	6.59	6.75	149600
2001-05-09	6.73	6.75	6.69	6.69	473200
2001-05-10	6.70	6.77	6.69	6.75	121600
2001-05-11	6.75	6.77	6.75	6.75	106400
2001-05-14	6.76	6.77	6.75	6.77	168000
2001-05-15	6.77	6.81	6.76	6.81	137600
2001-05-16	6.81	6.81	6.75	6.78	127200
2001-05-17	6.78	6.85	6.76	6.82	77200
2001-05-18	6.81	6.81	6.79	6.79	113600
2001-05-21	6.78	6.81	6.78	6.81	81600
2001-05-22	6.81	6.90	6.79	6.89	93600
2001-05-23	6.89	6.89	6.81	6.83	210400
2001-05-24	6.84	6.85	6.79	6.82	147200
2001-05-25	6.82	6.86	6.80	6.85	253200
2001-05-29	6.84	6.84	6.80	6.80	159600
2001-05-30	6.80	6.84	6.79	6.81	256800
2001-05-31	6.83	6.83	6.79	6.79	215600
2001-06-01	6.79	6.80	6.75	6.75	228800
2001-06-04	6.74	6.75	6.70	6.71	158800
2001-06-05	6.71	6.80	6.71	6.80	154000
2001-06-06	6.81	6.81	6.78	6.79	83600
2001-06-07	6.79	6.79	6.74	6.76	429600
2001-06-08	6.76	6.85	6.74	6.82	214400
2001-06-11	6.84	6.86	6.82	6.86	115600
2001-06-12	6.86	6.86	6.84	6.85	125200
2001-06-13	6.87	6.94	6.81	6.93	138400
2001-06-14	6.94	6.94	6.89	6.89	20800
2001-06-15	6.89	6.94	6.88	6.88	165600
2001-06-18	6.86	6.91	6.86	6.91	190000
2001-06-19	6.98	7.01	6.95	7.00	173600
2001-06-20	7.00	7.06	6.98	7.05	830400
2001-06-21	7.05	7.05	7.01	7.05	63600
2001-06-22	7.06	7.06	7.04	7.04	89200
2001-06-25	7.05	7.09	7.00	7.00	252800
2001-06-26	7.02	7.06	7.01	7.05	73200
2001-06-27	6.95	6.99	6.94	6.98	70000
2001-06-28	6.95	7.05	6.95	7.05	66800
2001-06-29	7.05	7.08	6.98	7.03	389600
2001-07-02	7.04	7.15	6.98	7.15	198400
2001-07-03	7.16	7.18	7.13	7.13	84000
2001-07-05	7.15	7.18	7.09	7.09	143600
2001-07-06	7.10	7.13	7.05	7.07	81600
2001-07-09	7.07	7.14	7.06	7.06	244400
2001-07-10	7.06	7.10	7.06	7.07	86000
2001-07-11	7.08	7.08	7.01	7.01	239600
2001-07-12	7.01	7.08	7.01	7.05	101200
2001-07-13	7.04	7.07	7.04	7.06	115200
2001-07-16	7.06	7.16	7.06	7.08	76400
2001-07-17	7.09	7.17	7.09	7.17	153600
2001-07-18	7.19	7.19	7.13	7.15	210000
2001-07-19	7.16	7.18	7.16	7.16	66800
2001-07-20	7.16	7.19	7.16	7.18	48400
2001-07-23	7.18	7.18	7.12	7.12	65200
2001-07-24	7.10	7.18	7.10	7.17	69600
2001-07-25	7.18	7.24	7.16	7.22	161200
2001-07-26	7.19	7.24	7.16	7.22	70400
2001-07-27	7.20	7.20	7.16	7.18	111200
2001-07-30	7.19	7.19	7.10	7.10	87200
2001-07-31	7.10	7.17	7.10	7.11	64000
2001-08-01	7.10	7.13	7.09	7.12	97600
2001-08-02	7.12	7.13	7.10	7.11	56000
2001-08-03	7.13	7.17	7.09	7.11	177200
2001-08-06	7.10	7.13	7.09	7.11	113200
2001-08-07	7.11	7.11	7.09	7.10	60000
2001-08-08	7.10	7.13	7.08	7.09	210800
2001-08-09	7.06	7.09	7.06	7.08	322000
2001-08-10	7.08	7.18	7.08	7.17	385200
2001-08-13	7.16	7.18	7.15	7.18	74000
2001-08-14	7.15	7.25	7.15	7.20	100800
2001-08-15	7.21	7.31	7.21	7.31	135600
2001-08-16	7.31	7.40	7.31	7.40	142000
2001-08-17	7.39	7.45	7.39	7.42	82800
2001-08-20	7.40	7.50	7.40	7.50	92000
2001-08-21	7.50	7.51	7.48	7.51	183600
2001-08-22	7.51	7.51	7.47	7.49	118000
2001-08-23	7.48	7.51	7.48	7.49	60400
2001-08-24	7.49	7.49	7.47	7.48	67200
2001-08-27	7.49	7.50	7.46	7.50	85600
2001-08-28	7.49	7.49	7.46	7.47	118800
2001-08-29	7.44	7.45	7.39	7.42	151200
2001-08-30	7.41	7.42	7.34	7.34	384400
2001-08-31	7.33	7.34	7.23	7.31	267600
2001-09-04	7.31	7.32	7.28	7.29	70800
2001-09-05	7.27	7.35	7.27	7.33	80400
2001-09-06	7.34	7.34	7.24	7.26	86400
2001-09-07	7.25	7.25	7.13	7.13	43200
2001-09-10	7.15	7.24	7.14	7.14	670800
2001-09-17	7.16	7.19	7.08	7.11	164000
2001-09-18	7.12	7.38	7.12	7.28	298000
2001-09-19	7.29	7.50	7.29	7.33	246400
2001-09-20	7.31	7.38	7.26	7.31	168400
2001-09-21	7.30	7.37	7.30	7.34	271600
2001-09-24	7.35	7.48	7.35	7.41	186400
2001-09-25	7.43	7.55	7.40	7.51	96800
2001-09-26	7.39	7.51	7.38	7.49	545200
2001-09-27	7.50	7.50	7.46	7.49	111200
2001-09-28	7.54	7.62	7.53	7.61	118800
2001-10-01	7.59	7.59	7.52	7.53	94400
2001-10-02	7.45	7.61	7.45	7.60	122400
2001-10-03	7.59	7.70	7.59	7.70	362000
2001-10-04	7.71	7.86	7.71	7.75	217600
2001-10-05	7.75	7.75	7.65	7.66	90000
2001-10-08	7.66	7.68	7.64	7.64	117200
2001-10-09	7.63	7.68	7.59	7.68	74000
2001-10-10	7.68	7.75	7.68	7.73	54800
2001-10-11	7.74	7.81	7.65	7.65	156400
2001-10-12	7.65	7.65	7.55	7.63	217600
2001-10-15	7.66	7.75	7.64	7.73	148000
2001-10-16	7.74	7.80	7.73	7.74	69200
2001-10-17	7.75	7.79	7.68	7.68	93200
2001-10-18	7.68	7.71	7.68	7.69	65600
2001-10-19	7.71	7.72	7.60	7.64	131600
2001-10-22	7.65	7.65	7.58	7.63	64800
2001-10-23	7.60	7.64	7.45	7.50	200000
2001-10-24	7.51	7.76	7.47	7.76	486400
2001-10-25	7.71	7.91	7.69	7.89	203600
2001-10-26	7.91	7.91	7.70	7.70	154800
2001-10-29	7.70	7.71	7.65	7.68	148400
2001-10-30	7.69	7.69	7.58	7.67	155200
2001-10-31	7.67	7.68	7.60	7.64	310000
2001-11-01	7.65	7.69	7.64	7.64	187600
2001-11-02	7.60	7.60	7.55	7.60	348000
2001-11-05	7.61	7.63	7.57	7.58	152400
2001-11-06	7.59	7.61	7.53	7.61	246800
2001-11-07	7.61	7.62	7.58	7.58	83200
2001-11-08	7.61	7.63	7.58	7.61	166400
2001-11-09	7.61	7.63	7.57	7.62	84800
2001-11-12	7.62	7.63	7.59	7.60	124000
2001-11-13	7.59	7.59	7.50	7.51	554000
2001-11-14	7.52	7.53	7.51	7.53	144800
2001-11-15	7.51	7.53	7.50	7.50	173600
2001-11-16	7.49	7.56	7.46	7.54	421200
2001-11-19	7.53	7.58	7.50	7.58	545200
2001-11-20	7.56	7.59	7.50	7.56	251200
2001-11-21	7.57	7.65	7.54	7.64	97600
2001-11-23	7.62	7.71	7.60	7.71	48400
2001-11-26	7.70	7.74	7.65	7.70	70000
2001-11-27	7.70	7.73	7.65	7.71	62400
2001-11-28	7.71	7.73	7.65	7.66	57600
2001-11-29	7.67	7.80	7.65	7.80	51600
2001-11-30	7.81	7.81	7.65	7.66	127600
2001-12-03	7.65	7.73	7.53	7.61	232400
2001-12-04	7.63	7.70	7.60	7.69	111200
2001-12-05	7.71	7.79	7.71	7.77	72800
2001-12-06	7.78	7.82	7.76	7.81	59600
2001-12-07	7.81	7.81	7.78	7.80	63200
2001-12-10	7.81	7.81	7.75	7.75	75200
2001-12-11	7.74	7.78	7.73	7.75	58400
2001-12-12	7.75	7.75	7.71	7.71	74000
2001-12-13	7.71	7.73	7.65	7.66	151600
2001-12-14	7.65	7.69	7.63	7.66	519600
2001-12-17	7.68	7.85	7.67	7.84	150800
2001-12-18	7.85	7.90	7.82	7.89	98000
2001-12-19	7.87	7.90	7.83	7.86	121200
2001-12-20	7.86	7.89	7.82	7.83	150800
2001-12-21	7.88	7.88	7.81	7.88	427600
2001-12-24	7.89	7.92	7.88	7.91	189600
2001-12-26	7.80	7.84	7.77	7.79	778000
2001-12-27	7.81	7.90	7.81	7.84	261600
2001-12-28	7.86	7.88	7.81	7.86	91600
2001-12-31	7.87	7.88	7.80	7.80	127200
2002-01-02	7.82	7.86	7.79	7.83	379200
2002-01-03	7.83	7.89	7.82	7.87	185600
2002-01-04	7.86	7.88	7.78	7.79	454000
2002-01-07	7.79	7.79	7.73	7.76	283600
2002-01-08	7.77	7.78	7.68	7.69	474000
2002-01-09	7.70	7.75	7.68	7.71	176400
2002-01-10	7.70	7.72	7.66	7.68	266400
2002-01-11	7.66	7.75	7.66	7.73	219200
2002-01-14	7.74	7.75	7.70	7.75	460400
2002-01-15	7.75	7.75	7.73	7.74	216000
2002-01-16	7.74	7.80	7.73	7.77	145200
2002-01-17	7.77	7.82	7.77	7.80	282400
2002-01-18	7.80	7.88	7.72	7.83	193600
2002-01-22	7.81	7.88	7.81	7.86	197200
2002-01-23	7.87	7.97	7.87	7.95	175600
2002-01-24	7.94	7.96	7.91	7.93	169200
2002-01-25	7.94	8.03	7.93	7.98	164000
2002-01-28	7.98	8.06	7.98	8.01	340000
2002-01-29	8.03	8.06	8.02	8.02	210400
2002-01-30	8.04	8.09	7.98	8.09	347200
2002-01-31	8.11	8.11	7.99	8.08	185600
2002-02-01	8.04	8.06	8.00	8.06	232800
2002-02-04	8.06	8.06	7.96	7.97	177200
2002-02-05	7.98	8.07	7.98	8.06	136800
2002-02-06	8.05	8.08	7.98	8.03	222400
2002-02-07	8.05	8.06	8.00	8.00	43600
2002-02-08	8.02	8.05	8.02	8.03	43600
2002-02-11	8.03	8.08	8.03	8.06	106400
2002-02-12	8.06	8.06	8.01	8.06	100800
2002-02-13	8.03	8.08	8.03	8.08	128800
2002-02-14	8.08	8.08	8.02	8.02	152000
2002-02-15	8.01	8.06	8.01	8.06	68000
2002-02-19	8.05	8.06	8.01	8.06	94000
2002-02-20	8.06	8.06	8.02	8.06	108400
2002-02-21	8.06	8.06	8.03	8.05	117600
2002-02-22	8.05	8.13	8.05	8.13	434400
2002-02-25	8.15	8.20	8.14	8.19	173600
2002-02-26	8.19	8.19	8.16	8.18	62800
2002-02-27	8.17	8.19	8.13	8.16	222400
2002-02-28	8.16	8.16	8.11	8.14	64400
2002-03-01	8.11	8.14	8.10	8.12	162400
2002-03-04	8.17	8.18	8.12	8.18	437200
2002-03-05	8.15	8.20	8.13	8.20	705200
2002-03-06	8.20	8.38	8.20	8.36	276400
2002-03-07	8.36	8.38	8.31	8.31	118000
2002-03-08	8.31	8.38	8.31	8.36	48800
2002-03-11	8.36	8.36	8.30	8.33	180400
2002-03-12	8.33	8.34	8.31	8.32	86400
2002-03-13	8.33	8.33	8.28	8.31	70800
2002-03-14	8.31	8.33	8.29	8.32	184800
2002-03-15	8.30	8.41	8.30	8.31	1653600
2002-03-18	8.31	8.31	8.29	8.30	102800
2002-03-19	8.29	8.31	8.29	8.31	1077200
2002-03-20	8.30	8.30	8.28	8.29	94400
2002-03-21	8.30	8.31	8.28	8.30	109600
2002-03-22	8.30	8.39	8.25	8.38	962400
2002-03-25	8.26	8.33	8.25	8.29	770800
2002-03-26	8.29	8.31	8.24	8.29	308800
2002-03-27	8.31	8.37	8.28	8.34	136000
2002-03-28	8.33	8.37	8.13	8.25	254000
2002-04-01	8.25	8.31	8.23	8.31	114000
2002-04-02	8.25	8.33	8.21	8.24	337200
2002-04-03	8.25	8.25	8.13	8.19	302000
2002-04-04	8.19	8.24	8.19	8.24	182800
2002-04-05	8.24	8.36	8.24	8.30	142000
2002-04-08	8.31	8.33	8.26	8.33	286400
2002-04-09	8.34	8.38	8.32	8.38	294800
2002-04-10	8.35	8.43	8.35	8.40	167600
2002-04-11	8.40	8.43	8.38	8.40	63600
2002-04-12	8.41	8.41	8.38	8.41	305600
2002-04-15	8.40	8.40	8.35	8.35	249600
2002-04-16	8.37	8.44	8.30	8.40	237600
2002-04-17	8.40	8.41	8.31	8.36	608800
2002-04-18	8.35	8.47	8.34	8.43	232000
2002-04-19	8.46	8.46	8.38	8.44	151200
2002-04-22	8.46	8.46	8.41	8.44	250000
2002-04-23	8.42	8.42	8.29	8.34	220400
2002-04-24	8.35	8.50	8.35	8.49	180400
2002-04-25	8.50	8.65	8.49	8.57	206400
2002-04-26	8.55	8.56	8.49	8.49	288000
2002-04-29	8.49	8.50	8.43	8.45	94400
2002-04-30	8.45	8.46	8.38	8.41	271200
2002-05-01	8.41	8.42	8.35	8.41	194000
2002-05-02	8.50	8.54	8.42	8.45	275600
2002-05-03	8.43	8.43	8.39	8.41	157200
2002-05-06	8.39	8.41	8.36	8.36	230800
2002-05-07	8.36	8.37	8.31	8.35	87200
2002-05-08	8.38	8.39	8.32	8.39	115200
2002-05-09	8.37	8.38	8.29	8.29	96000
2002-05-10	8.31	8.31	8.17	8.21	204000
2002-05-13	8.22	8.27	8.20	8.25	150400
2002-05-14	8.24	8.25	8.19	8.20	168800
2002-05-15	8.18	8.21	8.15	8.19	218400
2002-05-16	8.23	8.24	8.17	8.20	129200
2002-05-17	8.22	8.24	8.19	8.23	109600
2002-05-20	8.23	8.25	8.22	8.25	64400
2002-05-21	8.25	8.25	8.21	8.23	104000
2002-05-22	8.23	8.25	8.21	8.24	346400
2002-05-23	8.23	8.40	8.23	8.39	393600
2002-05-24	8.38	8.40	8.33	8.33	94000
2002-05-28	8.34	8.49	8.33	8.49	115600
2002-05-29	8.50	8.51	8.44	8.51	152800
2002-05-30	8.51	8.54	8.48	8.54	154000
2002-05-31	8.56	8.60	8.54	8.56	168800
2002-06-03	8.57	8.59	8.54	8.55	102800
2002-06-04	8.51	8.56	8.50	8.56	153600
2002-06-05	8.56	8.58	8.53	8.55	70800
2002-06-06	8.56	8.57	8.50	8.52	93200
2002-06-07	8.52	8.56	8.50	8.56	44000
2002-06-10	8.58	8.59	8.54	8.58	57600
2002-06-11	8.57	8.66	8.50	8.51	136000
2002-06-12	8.52	8.60	8.49	8.59	403200
2002-06-13	8.56	8.64	8.56	8.63	71600
2002-06-14	8.61	8.75	8.61	8.75	272400
2002-06-17	8.75	8.86	8.73	8.75	365200
2002-06-18	8.75	8.75	8.64	8.69	112400
2002-06-19	8.71	8.79	8.58	8.68	167200
2002-06-20	8.66	8.75	8.66	8.73	74000
2002-06-21	8.75	8.80	8.75	8.78	178000
2002-06-24	8.79	8.85	8.76	8.80	144000
2002-06-25	8.81	8.92	8.79	8.88	208400
2002-06-26	8.75	8.88	8.72	8.86	284000
2002-06-27	8.86	8.90	8.75	8.88	200400
2002-06-28	8.88	8.88	8.63	8.78	553200
2002-07-01	8.78	8.79	8.75	8.76	337600
2002-07-02	8.78	8.78	8.68	8.68	128800
2002-07-03	8.69	8.71	8.59	8.64	290800
2002-07-05	8.64	8.75	8.64	8.73	110000
2002-07-08	8.71	8.76	8.69	8.69	309600
2002-07-09	8.70	8.75	8.68	8.68	370800
2002-07-10	8.68	8.69	8.54	8.55	308800
2002-07-11	8.54	8.54	8.28	8.40	260000
2002-07-12	8.41	8.52	8.28	8.35	310800
2002-07-15	8.36	8.39	8.17	8.26	263200
2002-07-16	8.25	8.50	8.25	8.40	112000
2002-07-17	8.40	8.45	8.29	8.35	156800
2002-07-18	8.33	8.36	8.13	8.13	174400
2002-07-19	8.11	8.13	8.04	8.09	679200
2002-07-22	8.09	8.12	7.80	7.90	293600
2002-07-23	7.90	7.92	7.75	7.75	744400
2002-07-24	7.75	7.85	7.51	7.78	1067600
2002-07-25	7.78	7.78	7.60	7.75	564800
2002-07-26	7.75	8.13	7.75	8.13	275600
2002-07-29	8.13	8.40	8.13	8.38	504400
2002-07-30	8.34	8.63	8.19	8.50	302000
2002-07-31	8.44	8.49	8.30	8.45	522800
2002-08-01	8.45	8.47	8.29	8.33	206400
2002-08-02	8.33	8.38	8.19	8.19	106000
2002-08-05	8.18	8.25	8.10	8.13	125200
2002-08-06	8.15	8.26	8.08	8.15	150400
2002-08-07	8.16	8.25	8.16	8.23	446000
2002-08-08	8.21	8.26	8.20	8.22	152800
2002-08-09	8.23	8.23	8.14	8.14	136400
2002-08-12	8.13	8.21	8.00	8.21	196000
2002-08-13	8.21	8.23	8.06	8.07	117200
2002-08-14	8.06	8.19	8.00	8.19	136000
2002-08-15	8.21	8.23	8.11	8.20	262400
2002-08-16	8.20	8.25	8.16	8.20	190800
2002-08-19	8.20	8.20	8.16	8.16	46400
2002-08-20	8.17	8.17	8.07	8.08	177600
2002-08-21	8.08	8.16	8.08	8.16	240400
2002-08-22	8.15	8.23	8.11	8.22	194000
2002-08-23	8.22	8.23	8.08	8.08	126000
2002-08-26	8.09	8.23	8.09	8.23	63600
2002-08-27	8.21	8.29	8.17	8.28	168800
2002-08-28	8.28	8.33	8.28	8.30	78800
2002-08-29	8.31	8.42	8.29	8.38	114000
2002-08-30	8.37	8.42	8.33	8.33	81600
2002-09-03	8.31	8.31	8.25	8.28	135600
2002-09-04	8.30	8.39	8.30	8.32	154400
2002-09-05	8.31	8.31	8.28	8.28	214800
2002-09-06	8.29	8.33	8.28	8.31	249600
2002-09-09	8.31	8.33	8.28	8.30	122800
2002-09-10	8.30	8.30	8.21	8.23	118800
2002-09-11	8.23	8.27	8.22	8.25	54400
2002-09-12	8.25	8.25	8.19	8.21	141600
2002-09-13	8.19	8.28	8.19	8.28	85200
2002-09-16	8.28	8.30	8.20	8.26	318400
2002-09-17	8.26	8.29	8.25	8.26	120400
2002-09-18	8.25	8.25	8.20	8.23	132800
2002-09-19	8.23	8.24	8.15	8.15	78400
2002-09-20	8.16	8.17	8.08	8.15	163600
2002-09-23	8.13	8.21	8.13	8.17	104000
2002-09-24	8.17	8.18	8.11	8.13	144000
2002-09-25	8.00	8.00	7.82	7.96	267600
2002-09-26	7.97	8.12	7.95	8.12	125600
2002-09-27	8.10	8.12	8.05	8.08	256800
2002-09-30	8.07	8.07	7.95	7.97	173600
2002-10-01	7.97	7.98	7.88	7.98	398000
2002-10-02	7.98	7.98	7.90	7.93	162400
2002-10-03	7.93	7.93	7.80	7.80	369200
2002-10-04	7.79	7.79	7.56	7.56	393600
2002-10-07	7.58	7.58	7.46	7.46	287200
2002-10-08	7.44	7.48	7.30	7.43	217600
2002-10-09	7.43	7.43	7.08	7.08	596400
2002-10-10	7.08	7.15	6.88	7.12	454000
2002-10-11	7.11	7.35	7.11	7.31	643600
2002-10-14	7.38	7.38	7.25	7.28	248000
2002-10-15	7.35	7.48	7.35	7.40	133600
2002-10-16	7.40	7.42	7.29	7.29	129200
2002-10-17	7.31	7.38	7.31	7.38	87200
2002-10-18	7.40	7.57	7.40	7.45	250400
2002-10-21	7.46	7.46	7.38	7.39	102000
2002-10-22	7.39	7.41	7.36	7.38	371200
2002-10-23	7.25	7.25	7.13	7.20	628000
2002-10-24	7.19	7.26	7.17	7.19	296400
2002-10-25	7.18	7.41	7.18	7.32	190000
2002-10-28	7.38	7.38	7.31	7.32	157200
2002-10-29	7.33	7.36	7.20	7.24	222000
2002-10-30	7.25	7.29	7.16	7.20	181600
2002-10-31	7.21	7.24	7.14	7.14	223600
2002-11-01	7.13	7.17	7.13	7.15	331200
2002-11-04	7.25	7.28	7.25	7.26	175200
2002-11-05	7.26	7.36	7.25	7.35	155200
2002-11-06	7.39	7.40	7.35	7.40	103600
2002-11-07	7.39	7.41	7.31	7.38	142400
2002-11-08	7.38	7.42	7.31	7.39	118400
2002-11-11	7.38	7.43	7.35	7.38	226400
2002-11-12	7.38	7.44	7.38	7.41	160800
2002-11-13	7.43	7.48	7.38	7.38	100400
2002-11-14	7.38	7.49	7.38	7.49	141200
2002-11-15	7.50	7.50	7.43	7.43	118400
2002-11-18	7.39	7.48	7.38	7.45	264800
2002-11-19	7.45	7.46	7.40	7.42	104400
2002-11-20	7.44	7.47	7.43	7.46	97600
2002-11-21	7.48	7.50	7.45	7.47	98800
2002-11-22	7.48	7.48	7.44	7.48	141200
2002-11-25	7.48	7.48	7.38	7.45	100800
2002-11-26	7.46	7.47	7.33	7.41	227600
2002-11-27	7.42	7.44	7.38	7.41	163600
2002-11-29	7.41	7.41	7.35	7.38	85600
2002-12-02	7.35	7.47	7.35	7.46	146400
2002-12-03	7.45	7.46	7.41	7.43	164000
2002-12-04	7.44	7.53	7.42	7.48	230000
2002-12-05	7.46	7.52	7.43	7.47	128000
2002-12-06	7.47	7.56	7.47	7.55	460000
2002-12-09	7.55	7.58	7.53	7.54	92800
2002-12-10	7.55	7.64	7.55	7.64	161600
2002-12-11	7.60	7.61	7.56	7.56	167200
2002-12-12	7.59	7.67	7.54	7.61	144400
2002-12-13	7.60	7.60	7.53	7.53	128800
2002-12-16	7.51	7.60	7.49	7.60	174800
2002-12-17	7.65	7.65	7.52	7.55	194000
2002-12-18	7.55	7.55	7.43	7.48	141600
2002-12-19	7.48	7.59	7.48	7.56	203600
2002-12-20	7.58	7.61	7.53	7.58	239600
2002-12-23	7.62	7.73	7.60	7.73	256800
2002-12-24	7.59	7.61	7.58	7.59	33600
2002-12-26	7.58	7.63	7.51	7.55	126800
2002-12-27	7.55	7.66	7.54	7.56	176400
2002-12-30	7.55	7.58	7.41	7.50	194800
2002-12-31	7.49	7.58	7.41	7.41	260800
2003-01-02	7.40	7.44	7.35	7.44	333200
2003-01-03	7.45	7.46	7.34	7.46	132400
2003-01-06	7.49	7.55	7.48	7.50	201600
2003-01-07	7.50	7.50	7.33	7.39	158000
2003-01-08	7.39	7.41	7.35	7.35	195600
2003-01-09	7.36	7.42	7.35	7.40	84800
2003-01-10	7.42	7.42	7.38	7.38	119600
2003-01-13	7.36	7.42	7.35	7.35	144800
2003-01-14	7.36	7.46	7.36	7.43	113200
2003-01-15	7.44	7.58	7.35	7.44	199200
2003-01-16	7.44	7.44	7.19	7.27	457600
2003-01-17	7.28	7.28	7.21	7.24	115600
2003-01-21	7.25	7.25	7.15	7.20	179600
2003-01-22	7.19	7.23	7.09	7.09	111600
2003-01-23	7.08	7.13	7.00	7.11	158800
2003-01-24	7.11	7.11	7.00	7.03	147600
2003-01-27	7.04	7.10	7.01	7.02	194400
2003-01-28	7.02	7.20	7.00	7.14	481200
2003-01-29	7.14	7.14	7.02	7.06	114000
2003-01-30	7.08	7.10	6.99	6.99	109600
2003-01-31	7.00	7.11	7.00	7.11	206400
2003-02-03	7.09	7.12	7.05	7.05	152000
2003-02-04	7.13	7.13	7.04	7.06	249200
2003-02-05	7.04	7.08	6.98	6.99	216400
2003-02-06	6.99	7.01	6.95	6.98	123200
2003-02-07	6.95	6.96	6.85	6.91	780400
2003-02-10	6.91	6.99	6.86	6.99	331200
2003-02-11	7.00	7.00	6.86	6.91	155600
2003-02-12	6.90	6.95	6.88	6.90	94400
2003-02-13	6.91	6.98	6.86	6.98	241200
2003-02-14	7.00	7.11	6.99	7.06	330000
2003-02-18	7.10	7.13	7.05	7.10	255600
2003-02-19	7.13	7.17	7.05	7.14	168400
2003-02-20	7.19	7.21	7.10	7.18	97600
2003-02-21	7.19	7.21	7.15	7.19	126400
2003-02-24	7.25	7.25	7.08	7.13	176000
2003-02-25	7.13	7.25	7.13	7.19	553200
2003-02-26	7.18	7.20	7.14	7.16	174000
2003-02-27	7.18	7.21	7.13	7.20	77200
2003-02-28	7.20	7.29	7.20	7.26	238400
2003-03-03	7.22	7.28	7.21	7.23	100400
2003-03-04	7.23	7.28	7.20	7.20	212000
2003-03-05	7.18	7.25	7.13	7.19	269600
2003-03-06	7.20	7.24	7.14	7.20	171600
2003-03-07	7.24	7.27	7.18	7.21	111200
2003-03-10	7.22	7.22	7.17	7.17	434000
2003-03-11	7.18	7.23	7.16	7.18	162400
2003-03-12	7.19	7.29	7.18	7.24	363200
2003-03-13	7.28	7.32	7.26	7.28	411600
2003-03-14	7.29	7.30	7.20	7.20	154800
2003-03-17	7.21	7.41	7.19	7.41	366000
2003-03-18	7.40	7.42	7.36	7.41	203200
2003-03-19	7.41	7.43	7.36	7.43	207200
2003-03-20	7.41	7.55	7.31	7.55	251600
2003-03-21	7.58	7.72	7.55	7.70	240000
2003-03-24	7.60	7.61	7.42	7.56	634400
2003-03-25	7.56	7.68	7.56	7.68	203600
2003-03-26	7.55	7.62	7.50	7.58	202000
2003-03-27	7.58	7.58	7.31	7.50	461600
2003-03-28	7.50	7.51	7.42	7.45	270400
2003-03-31	7.44	7.44	7.36	7.40	172000
2003-04-01	7.39	7.50	7.39	7.50	262400
2003-04-02	7.50	7.63	7.48	7.62	298800
2003-04-03	7.62	7.69	7.58	7.69	369600
2003-04-04	7.70	7.76	7.65	7.75	198000
2003-04-07	7.80	7.86	7.75	7.77	186000
2003-04-08	7.80	7.80	7.75	7.76	142000
2003-04-09	7.77	7.86	7.75	7.80	259600
2003-04-10	7.79	7.86	7.73	7.80	169200
2003-04-11	7.80	7.81	7.75	7.78	320000
2003-04-14	7.81	7.89	7.78	7.88	122400
2003-04-15	7.86	7.95	7.83	7.95	84000
2003-04-16	7.97	8.05	7.95	8.05	270400
2003-04-17	8.08	8.11	8.05	8.07	116400
2003-04-21	8.02	8.13	8.02	8.12	399200
2003-04-22	8.15	8.29	8.14	8.26	432000
2003-04-23	8.25	8.25	8.18	8.25	388400
2003-04-24	8.21	8.25	8.17	8.17	175200
2003-04-25	8.17	8.17	8.09	8.12	138000
2003-04-28	8.14	8.20	8.10	8.10	291200
2003-04-29	8.09	8.13	8.08	8.09	226800
2003-04-30	8.08	8.10	8.00	8.01	233600
2003-05-01	7.97	8.06	7.87	7.96	237600
2003-05-02	7.96	8.11	7.96	8.10	140000
2003-05-05	8.10	8.20	8.10	8.18	273200
2003-05-06	8.18	8.18	8.14	8.18	299200
2003-05-07	8.18	8.18	8.09	8.09	264400
2003-05-08	8.11	8.23	8.08	8.23	262000
2003-05-09	8.23	8.23	8.16	8.22	672800
2003-05-12	8.24	8.25	8.19	8.24	103200
2003-05-13	8.24	8.25	8.16	8.17	175200
2003-05-14	8.17	8.22	8.12	8.17	232400
2003-05-15	8.18	8.20	8.06	8.08	255600
2003-05-16	7.98	8.08	7.96	8.08	541600
2003-05-19	8.08	8.08	8.00	8.00	206000
2003-05-20	8.03	8.11	8.03	8.10	91200
2003-05-21	8.09	8.14	8.08	8.14	80800
2003-05-22	8.14	8.21	8.12	8.21	186800
2003-05-23	8.24	8.24	8.18	8.20	65600
2003-05-27	8.19	8.25	8.12	8.23	202800
2003-05-28	8.21	8.30	8.20	8.21	248000
2003-05-29	8.23	8.23	7.82	8.10	361600
2003-05-30	8.15	8.38	8.15	8.38	356400
2003-06-02	8.40	8.52	8.39	8.43	524800
2003-06-03	8.43	8.55	8.43	8.52	414400
2003-06-04	8.52	8.70	8.52	8.68	166000
2003-06-05	8.66	8.75	8.66	8.72	158800
2003-06-06	8.71	8.81	8.71	8.73	468800
2003-06-09	8.70	8.79	8.68	8.69	181600
2003-06-10	8.73	8.81	8.70	8.76	750400
2003-06-11	8.76	8.86	8.73	8.86	139200
2003-06-12	8.85	8.89	8.83	8.86	414000
2003-06-13	8.85	8.86	8.78	8.84	238000
2003-06-16	8.83	8.95	8.83	8.95	282000
2003-06-17	8.94	8.94	8.75	8.76	336800
2003-06-18	8.76	8.76	8.54	8.56	292800
2003-06-19	8.58	8.63	8.51	8.55	205200
2003-06-20	8.55	8.57	8.51	8.55	611200
2003-06-23	8.55	8.55	8.35	8.48	309200
2003-06-24	8.45	8.54	8.43	8.45	379600
2003-06-25	8.35	8.53	8.35	8.51	326800
2003-06-26	8.50	8.63	8.49	8.60	319200
2003-06-27	8.63	8.75	8.60	8.70	377600
2003-06-30	8.75	8.95	8.60	8.78	697600
2003-07-01	8.82	8.88	8.78	8.87	452400
2003-07-02	8.90	9.03	8.90	8.97	481200
2003-07-03	9.01	9.03	8.98	9.02	179200
2003-07-07	9.02	9.07	8.93	9.01	474000
2003-07-08	9.05	9.19	9.04	9.19	190000
2003-07-09	9.21	9.21	9.10	9.16	355200
2003-07-10	9.16	9.17	9.04	9.07	205600
2003-07-11	9.06	9.18	9.06	9.18	168800
2003-07-14	9.24	9.28	9.20	9.28	210000
2003-07-15	9.29	9.33	9.20	9.25	225600
2003-07-16	9.25	9.31	9.25	9.30	296000
2003-07-17	9.31	9.36	9.25	9.25	297200
2003-07-18	9.24	9.34	9.22	9.27	278000
2003-07-21	9.27	9.27	9.12	9.13	199600
2003-07-22	9.14	9.19	9.11	9.18	141600
2003-07-23	9.19	9.26	9.11	9.23	107200
2003-07-24	9.25	9.27	9.23	9.25	476400
2003-07-25	9.25	9.29	9.23	9.29	928400
2003-07-28	9.29	9.34	9.26	9.28	208000
2003-07-29	9.27	9.30	9.23	9.28	278000
2003-07-30	9.29	9.29	9.18	9.25	184400
2003-07-31	9.25	9.26	9.15	9.15	187600
2003-08-01	9.11	9.12	9.04	9.07	362800
2003-08-04	9.08	9.12	9.00	9.04	298000
2003-08-05	9.01	9.03	8.95	8.98	125600
2003-08-06	8.98	9.07	8.95	9.06	189600
2003-08-07	9.10	9.11	9.02	9.05	138400
2003-08-08	9.05	9.05	8.95	8.98	189200
2003-08-11	8.98	9.03	8.96	8.96	161600
2003-08-12	8.96	9.05	8.96	9.02	446400
2003-08-13	9.04	9.05	8.99	9.02	119200
2003-08-14	9.02	9.11	9.02	9.04	63600
2003-08-15	9.06	9.17	9.05	9.14	82000
2003-08-18	9.13	9.13	9.06	9.07	217200
2003-08-19	9.07	9.23	9.07	9.23	97600
2003-08-20	9.21	9.25	9.14	9.17	96800
2003-08-21	9.14	9.18	9.06	9.07	162400
2003-08-22	9.08	9.10	9.06	9.06	169200
2003-08-25	9.04	9.04	8.88	8.99	136400
2003-08-26	9.00	9.06	8.88	8.99	129600
2003-08-27	9.00	9.15	8.98	9.13	82000
2003-08-28	9.13	9.22	9.10	9.19	81200
2003-08-29	9.17	9.25	9.16	9.18	68400
2003-09-02	9.18	9.40	9.17	9.40	259200
2003-09-03	9.48	9.55	9.39	9.55	797200
2003-09-04	9.55	9.95	9.55	9.80	811200
2003-09-05	9.80	9.80	9.64	9.68	497200
2003-09-08	9.66	9.74	9.57	9.63	170800
2003-09-09	9.69	9.76	9.63	9.70	503200
2003-09-10	9.68	9.68	9.50	9.56	378000
2003-09-11	9.56	9.58	9.49	9.55	190800
2003-09-12	9.56	9.61	9.51	9.56	362800
2003-09-15	9.59	9.71	9.51	9.56	272400
2003-09-16	9.55	9.56	9.48	9.49	371200
2003-09-17	9.49	9.49	9.42	9.46	350000
2003-09-18	9.48	9.56	9.45	9.55	294000
2003-09-19	9.53	9.58	9.52	9.58	250000
2003-09-22	9.55	9.79	9.51	9.79	573200
2003-09-23	9.80	9.86	9.75	9.85	182000
2003-09-24	9.71	9.86	9.71	9.81	259600
2003-09-25	9.81	9.85	9.75	9.84	264800
2003-09-26	9.86	9.86	9.78	9.78	194000
2003-09-29	9.77	9.83	9.72	9.81	175200
2003-09-30	9.83	9.84	9.74	9.80	300400
2003-10-01	9.80	9.85	9.76	9.85	335200
2003-10-02	9.84	9.93	9.82	9.89	285600
2003-10-03	9.90	10.14	9.89	10.14	310800
2003-10-06	10.10	10.11	10.05	10.08	270000
2003-10-07	10.04	10.19	10.03	10.15	214800
2003-10-08	10.16	10.29	10.13	10.28	1224400
2003-10-09	10.30	10.48	10.24	10.33	286400
2003-10-10	10.34	10.40	10.25	10.35	179600
2003-10-13	10.40	10.49	10.38	10.41	216800
2003-10-14	10.40	10.44	10.28	10.29	168800
2003-10-15	10.29	10.30	10.24	10.27	209200
2003-10-16	10.28	10.28	10.23	10.25	630000
2003-10-17	10.25	10.25	10.13	10.15	154400
2003-10-20	10.17	10.20	10.13	10.19	598000
2003-10-21	10.17	10.17	9.43	9.50	3368400
2003-10-22	9.39	9.42	9.18	9.42	2312400
2003-10-23	9.39	9.76	9.38	9.64	1819600
2003-10-24	9.61	9.75	9.58	9.74	755600
2003-10-27	9.69	9.79	9.59	9.66	787200
2003-10-28	9.62	9.67	9.48	9.53	441200
2003-10-29	9.49	9.63	9.49	9.54	196400
2003-10-30	9.52	9.56	9.50	9.50	267200
2003-10-31	9.49	9.58	9.49	9.50	270800
2003-11-03	9.54	9.71	9.54	9.69	348400
2003-11-04	9.69	9.72	9.64	9.72	262800
2003-11-05	9.69	9.71	9.60	9.61	201600
2003-11-06	9.59	9.65	9.56	9.64	195600
2003-11-07	9.66	9.75	9.66	9.67	286000
2003-11-10	9.68	9.72	9.54	9.56	266000
2003-11-11	9.59	9.62	9.50	9.53	165200
2003-11-12	9.53	9.69	9.53	9.62	268000
2003-11-13	9.62	9.69	9.59	9.66	241200
2003-11-14	9.71	9.75	9.64	9.65	477600
2003-11-17	9.68	9.68	9.56	9.65	699200
2003-11-18	9.63	9.64	9.57	9.60	497600
2003-11-19	9.60	9.70	9.55	9.66	353200
2003-11-20	9.63	9.68	9.53	9.65	671200
2003-11-21	9.65	9.68	9.64	9.66	759600
2003-11-24	9.65	9.86	9.64	9.73	304000
2003-11-25	9.71	9.72	9.65	9.69	385200
2003-11-26	9.69	9.73	9.63	9.73	186000
2003-11-28	9.73	9.75	9.68	9.73	68000
2003-12-01	9.75	9.85	9.58	9.68	675600
2003-12-02	9.64	9.71	9.61	9.64	384800
2003-12-03	9.61	9.69	9.57	9.63	518400
2003-12-04	9.61	9.66	9.57	9.61	358800
2003-12-05	9.65	9.66	9.56	9.60	150800
2003-12-08	9.63	9.69	9.58	9.69	237200
2003-12-09	9.70	9.72	9.64	9.70	382400
2003-12-10	9.70	9.70	9.64	9.66	332800
2003-12-11	9.63	9.85	9.55	9.61	830800
2003-12-12	9.65	9.74	9.55	9.70	763600
2003-12-15	9.78	9.81	9.68	9.68	359600
2003-12-16	9.53	9.61	9.49	9.58	1172000
2003-12-17	9.58	9.59	9.56	9.59	634800
2003-12-18	9.57	9.59	9.53	9.56	585600
2003-12-19	9.58	9.58	9.51	9.53	309600
2003-12-22	9.50	9.55	9.49	9.51	749200
2003-12-23	9.55	9.58	9.50	9.57	652400
2003-12-24	9.55	9.56	9.50	9.53	170800
2003-12-26	9.56	9.60	9.49	9.49	154400
2003-12-29	9.49	9.60	9.49	9.60	428400
2003-12-30	9.59	9.60	9.45	9.57	560800
2003-12-31	9.55	9.60	9.35	9.41	988400
2004-01-02	9.45	9.48	9.26	9.33	678800
2004-01-05	9.36	9.46	9.20	9.20	544800
2004-01-06	9.18	9.30	9.13	9.22	700800
2004-01-07	9.23	9.24	9.18	9.24	321200
2004-01-08	9.23	9.29	9.15	9.28	253600
2004-01-09	9.22	9.26	9.13	9.21	343200
2004-01-12	9.17	9.23	9.16	9.21	667600
2004-01-13	9.20	9.25	9.03	9.25	799600
2004-01-14	9.31	9.44	9.25	9.44	942800
2004-01-15	9.39	9.40	9.25	9.30	267600
2004-01-16	9.33	9.33	9.25	9.29	393200
2004-01-20	7.38	7.45	7.24	7.38	1518400
2004-01-21	7.41	7.49	7.35	7.47	937600
2004-01-22	7.45	7.59	7.39	7.57	1247600
2004-01-23	7.58	7.69	7.55	7.63	558000
2004-01-26	7.63	7.75	7.53	7.75	574400
2004-01-27	7.74	8.18	7.74	8.14	1324400
2004-01-28	8.35	8.39	8.16	8.31	1226400
2004-01-29	8.33	8.39	8.28	8.34	490400
2004-01-30	8.32	8.43	8.15	8.40	515200
2004-02-02	8.33	8.44	8.30	8.43	729600
2004-02-03	8.43	8.50	8.40	8.40	1371600
2004-02-04	8.40	8.43	8.39	8.40	662800
2004-02-05	8.40	8.45	8.40	8.44	530800
2004-02-06	8.43	8.70	8.41	8.70	328400
2004-02-09	8.65	8.68	8.58	8.63	200800
2004-02-10	8.68	9.06	8.68	9.06	1332400
2004-02-11	9.00	9.02	8.88	8.91	430400
2004-02-12	8.90	8.91	8.70	8.74	380400
2004-02-13	8.73	8.74	8.45	8.53	631600
2004-02-17	8.35	8.46	8.31	8.46	900000
2004-02-18	8.46	8.46	8.38	8.45	574800
2004-02-19	8.48	8.50	8.37	8.42	1069200
2004-02-20	8.42	8.46	8.29	8.41	1018000
2004-02-23	8.41	8.47	8.31	8.39	446000
2004-02-24	8.37	8.40	8.31	8.38	566400
2004-02-25	8.40	8.54	8.36	8.54	218800
2004-02-26	8.54	8.62	8.39	8.40	550400
2004-02-27	8.37	8.40	8.33	8.36	317200
2004-03-01	8.35	8.36	8.25	8.36	680800
2004-03-02	8.39	8.39	8.30	8.35	169200
2004-03-03	8.35	8.38	8.28	8.35	385600
2004-03-04	8.38	8.43	8.33	8.43	250000
2004-03-05	8.36	8.41	8.33	8.40	209600
2004-03-08	8.38	8.38	8.33	8.35	728800
2004-03-09	8.35	8.35	8.28	8.31	804400
2004-03-10	8.28	8.35	8.28	8.33	246000
2004-03-11	8.31	8.35	8.30	8.30	430400
2004-03-12	8.30	8.48	8.30	8.48	280400
2004-03-15	8.43	8.43	8.31	8.37	301200
2004-03-16	8.36	8.41	8.31	8.41	388400
2004-03-17	8.44	8.61	8.42	8.61	344400
2004-03-18	8.60	8.66	8.54	8.65	238000
2004-03-19	8.65	8.75	8.61	8.73	528800
2004-03-22	8.74	8.84	8.65	8.75	392000
2004-03-23	8.74	8.79	8.70	8.76	312800
2004-03-24	8.76	8.83	8.60	8.60	263200
2004-03-25	8.62	8.78	8.62	8.77	241600
2004-03-26	8.72	8.72	8.47	8.52	444400
2004-03-29	8.50	8.61	8.50	8.60	261600
2004-03-30	8.59	8.73	8.58	8.73	166800
2004-03-31	8.70	8.88	8.66	8.83	488000
2004-04-01	8.82	8.84	8.75	8.80	146000
2004-04-02	8.81	8.84	8.77	8.78	227200
2004-04-05	8.73	8.74	8.35	8.47	453600
2004-04-06	8.45	8.45	8.28	8.33	558000
2004-04-07	8.33	8.51	8.31	8.35	610000
2004-04-08	8.35	8.35	8.15	8.16	276800
2004-04-12	8.16	8.16	7.64	8.00	550400
2004-04-13	8.00	8.01	7.80	7.83	559200
2004-04-14	7.70	7.77	7.63	7.68	429600
2004-04-15	7.66	7.89	7.66	7.89	715200
2004-04-16	7.89	8.02	7.87	8.00	241600
2004-04-19	8.00	8.08	7.91	8.06	432400
2004-04-20	8.20	8.32	8.09	8.09	852000
2004-04-21	8.08	8.33	8.06	8.29	807600
2004-04-22	8.28	8.37	8.25	8.27	1003600
2004-04-23	8.25	8.25	8.06	8.13	648400
2004-04-26	8.11	8.18	8.06	8.09	320400
2004-04-27	8.10	8.13	8.05	8.10	675200
2004-04-28	8.05	8.06	7.94	7.99	185600
2004-04-29	8.00	8.03	7.82	7.98	506800
2004-04-30	7.97	7.99	7.65	7.83	517600
2004-05-03	7.83	7.83	7.68	7.78	582400
2004-05-04	7.81	7.98	7.74	7.88	335200
2004-05-05	7.85	7.88	7.75	7.75	433200
2004-05-06	7.74	7.87	7.63	7.86	163600
2004-05-07	7.83	7.83	7.50	7.52	284000
2004-05-10	7.52	7.52	7.27	7.29	392800
2004-05-11	7.28	7.37	7.24	7.25	476400
2004-05-12	7.26	7.28	7.12	7.25	288800
2004-05-13	7.20	7.29	7.20	7.23	198800
2004-05-14	7.20	7.36	7.17	7.23	221600
2004-05-17	7.21	7.34	7.13	7.28	244000
2004-05-18	7.28	7.45	7.26	7.45	208400
2004-05-19	7.48	7.54	7.18	7.25	336400
2004-05-20	7.25	7.39	7.25	7.35	249200
2004-05-21	7.37	7.43	7.32	7.38	214800
2004-05-24	7.38	7.40	7.33	7.39	170000
2004-05-25	7.39	7.59	7.38	7.59	406400
2004-05-26	7.59	7.75	7.55	7.75	402400
2004-05-27	7.75	7.79	7.65	7.77	240000
2004-05-28	7.77	7.81	7.68	7.76	360800
2004-06-01	7.75	7.77	7.49	7.59	244800
2004-06-02	7.63	7.76	7.56	7.73	172400
2004-06-03	7.71	7.71	7.61	7.64	143200
2004-06-04	7.66	7.72	7.61	7.66	231200
2004-06-07	7.68	7.89	7.66	7.89	214400
2004-06-08	7.87	7.87	7.76	7.80	122400
2004-06-09	7.80	7.84	7.63	7.65	315600
2004-06-10	7.66	7.70	7.64	7.66	192800
2004-06-14	7.78	7.78	7.63	7.66	583200
2004-06-15	7.72	7.81	7.70	7.72	356800
2004-06-16	7.73	7.80	7.71	7.73	282800
2004-06-17	7.74	7.99	7.74	7.96	865200
2004-06-18	7.96	8.05	7.86	7.86	738800
2004-06-21	7.93	8.02	7.89	7.93	494400
2004-06-22	7.95	8.14	7.86	8.14	1106800
2004-06-23	8.15	8.23	8.14	8.21	329600
2004-06-24	8.25	8.28	8.21	8.27	560800
2004-06-25	8.26	8.34	8.24	8.28	643200
2004-06-28	8.26	8.32	8.23	8.31	447200
2004-06-29	8.32	8.35	8.25	8.25	423600
2004-06-30	8.25	8.32	8.25	8.30	338400
2004-07-01	8.30	8.33	8.15	8.18	405200
2004-07-02	8.20	8.49	8.20	8.44	322400
2004-07-06	8.44	8.44	8.34	8.35	279600
2004-07-07	8.39	8.44	8.38	8.44	196400
2004-07-08	8.44	8.46	8.25	8.26	306400
2004-07-09	8.26	8.31	8.18	8.25	207600
2004-07-12	8.25	8.33	8.12	8.33	460000
2004-07-13	8.33	8.33	8.18	8.19	185200
2004-07-14	8.19	8.22	8.03	8.11	276000
2004-07-15	8.13	8.22	8.13	8.21	178000
2004-07-16	8.23	8.25	8.10	8.13	149200
2004-07-19	8.12	8.28	8.02	8.26	178000
2004-07-20	8.29	8.41	8.26	8.39	291200
2004-07-21	8.44	8.44	8.29	8.29	327600
2004-07-22	8.28	8.28	8.15	8.20	339600
2004-07-23	8.19	8.19	8.06	8.06	284000
2004-07-26	8.07	8.07	7.84	7.90	314400
2004-07-27	7.91	8.01	7.86	7.91	150400
2004-07-28	7.90	8.01	7.81	7.93	157200
2004-07-29	8.08	8.12	7.94	7.99	469600
2004-07-30	8.00	8.04	7.89	7.92	267600
2004-08-02	7.96	7.96	7.78	7.93	419200
2004-08-03	7.92	7.94	7.85	7.93	290800
2004-08-04	7.92	8.19	7.90	8.16	427600
2004-08-05	8.15	8.15	8.03	8.03	261600
2004-08-06	8.03	8.19	8.03	8.06	287200
2004-08-09	8.03	8.04	7.90	7.93	146800
2004-08-10	7.95	8.04	7.93	8.03	198000
2004-08-11	7.98	8.00	7.93	8.00	252400
2004-08-12	7.98	7.98	7.93	7.94	230800
2004-08-13	7.96	8.06	7.96	8.03	142000
2004-08-16	8.00	8.09	8.00	8.08	163600
2004-08-17	8.09	8.22	8.08	8.21	243600
2004-08-18	8.19	8.43	8.15	8.43	339600
2004-08-19	8.42	8.42	8.23	8.23	207600
2004-08-20	8.25	8.42	8.25	8.42	203600
2004-08-23	8.39	8.42	8.27	8.32	195200
2004-08-24	8.30	8.39	8.30	8.39	279600
2004-08-25	8.39	8.42	8.36	8.42	280400
2004-08-26	8.40	8.44	8.33	8.38	433200
2004-08-27	8.38	8.44	8.38	8.39	1258400
2004-08-30	8.40	8.44	8.35	8.41	222800
2004-08-31	8.31	8.37	8.30	8.37	402800
2004-09-01	8.37	8.44	8.37	8.39	370000
2004-09-02	8.39	8.44	8.38	8.43	360400
2004-09-03	8.43	8.48	8.40	8.45	380400
2004-09-07	8.42	8.50	8.42	8.50	303600
2004-09-08	8.49	8.59	8.46	8.56	451200
2004-09-09	8.55	8.56	8.45	8.45	332000
2004-09-10	8.44	8.44	8.34	8.37	222400
2004-09-13	8.37	8.37	8.30	8.32	551600
2004-09-14	8.30	8.49	8.23	8.25	416800
2004-09-15	8.24	8.26	8.17	8.20	440000
2004-09-16	8.21	8.46	8.21	8.45	313200
2004-09-17	8.50	8.50	8.40	8.45	573200
2004-09-20	8.43	8.48	8.41	8.45	438400
2004-09-21	8.45	8.54	8.45	8.53	756400
2004-09-22	8.51	8.52	8.30	8.32	506800
2004-09-23	8.34	8.39	8.28	8.28	412000
2004-09-24	8.28	8.35	8.26	8.26	120000
2004-09-27	8.26	8.26	8.18	8.25	170400
2004-09-28	8.25	8.28	8.21	8.27	141200
2004-09-29	8.26	8.30	8.23	8.29	166400
2004-09-30	8.31	8.33	8.27	8.31	446000
2004-10-01	8.32	8.42	8.31	8.39	382400
2004-10-04	8.39	8.49	8.37	8.40	918800
2004-10-05	8.38	8.44	8.33	8.43	678000
2004-10-06	8.41	8.45	8.40	8.45	186800
2004-10-07	8.42	8.42	8.23	8.23	246000
2004-10-08	8.23	8.30	8.22	8.24	698400
2004-10-11	8.23	8.31	8.23	8.31	257200
2004-10-12	8.29	8.38	8.25	8.38	126800
2004-10-13	8.40	8.42	8.33	8.33	341200
2004-10-14	8.31	8.37	8.31	8.35	124800
2004-10-15	8.35	8.50	8.31	8.50	145200
2004-10-18	8.49	8.56	8.40	8.56	219200
2004-10-19	8.55	8.71	8.46	8.49	700800
2004-10-20	8.46	8.53	8.37	8.51	341600
2004-10-21	8.51	8.60	8.42	8.60	261200
2004-10-22	8.61	8.62	8.39	8.45	340000
2004-10-25	8.44	8.49	8.43	8.45	185200
2004-10-26	8.44	8.68	8.44	8.68	272000
2004-10-27	8.70	8.72	8.58	8.72	349200
2004-10-28	8.71	8.73	8.55	8.62	802000
2004-10-29	8.63	8.63	8.55	8.62	180800
2004-11-01	8.61	8.64	8.55	8.59	488400
2004-11-02	8.61	8.65	8.48	8.52	576000
2004-11-03	8.55	8.64	8.55	8.60	206800
2004-11-04	8.61	8.92	8.59	8.91	337600
2004-11-05	8.90	8.90	8.65	8.68	340000
2004-11-08	8.66	8.74	8.51	8.53	252000
2004-11-09	8.53	8.58	8.53	8.58	161200
2004-11-10	8.59	8.79	8.58	8.63	182800
2004-11-11	8.64	8.80	8.63	8.72	248400
2004-11-12	8.72	9.00	8.70	8.99	269200
2004-11-15	8.97	9.06	8.96	9.00	190000
2004-11-16	8.99	9.03	8.75	8.75	270400
2004-11-17	8.77	8.93	8.74	8.76	384400
2004-11-18	8.76	8.80	8.71	8.78	224400
2004-11-19	8.76	8.78	8.71	8.77	509200
2004-11-22	8.75	8.85	8.75	8.76	182800
2004-11-23	8.76	9.02	8.74	9.02	279200
2004-11-24	9.02	9.12	8.88	9.02	429600
2004-11-26	9.04	9.07	8.95	9.00	42800
2004-11-29	8.98	9.05	8.93	9.05	134000
2004-11-30	9.03	9.08	8.91	9.08	279600
2004-12-01	9.05	9.08	9.02	9.05	186000
2004-12-02	9.06	9.06	8.95	8.98	230800
2004-12-03	8.98	9.03	8.96	9.00	174400
2004-12-06	8.98	9.00	8.91	8.99	104400
2004-12-07	8.96	8.99	8.77	8.77	129600
2004-12-08	8.75	9.02	8.75	9.02	240400
2004-12-09	9.00	9.00	8.79	8.94	146800
2004-12-10	8.93	9.09	8.92	9.09	59200
2004-12-13	9.08	9.08	8.97	9.00	120800
2004-12-14	9.00	9.10	8.99	9.10	140000
2004-12-15	9.10	9.13	8.99	9.01	141200
2004-12-16	9.00	9.02	8.71	8.71	157600
2004-12-17	8.65	8.88	8.65	8.81	262800
2004-12-20	8.81	8.90	8.79	8.85	166000
2004-12-21	8.85	8.91	8.83	8.91	96000
2004-12-22	8.89	8.98	8.89	8.94	687200
2004-12-23	8.94	8.96	8.87	8.93	142800
2004-12-27	8.94	8.97	8.87	8.97	91600
2004-12-28	8.97	9.00	8.96	8.99	227200
2004-12-29	8.94	9.00	8.94	8.98	206000
2004-12-30	8.98	8.99	8.92	8.92	70800
2004-12-31	8.90	8.97	8.87	8.94	220000
2005-01-03	8.94	8.95	8.90	8.93	337600
2005-01-04	8.94	9.07	8.94	9.00	432000
2005-01-05	9.03	9.03	8.56	8.63	488000
2005-01-06	8.60	8.70	8.56	8.62	417600
2005-01-07	8.60	8.67	8.60	8.64	1332000
2005-01-10	8.63	8.70	8.62	8.66	361600
2005-01-11	8.61	8.80	8.60	8.78	326000
2005-01-12	8.73	8.73	8.58	8.66	255600
2005-01-13	8.67	8.80	8.60	8.67	234400
2005-01-14	8.71	8.83	8.67	8.82	510000
2005-01-18	8.77	8.88	8.73	8.86	273200
2005-01-19	8.80	8.91	8.72	8.79	434400
2005-01-20	8.78	8.84	8.62	8.62	298800
2005-01-21	8.63	8.73	8.60	8.65	264400
2005-01-24	8.66	8.69	8.56	8.56	227600
2005-01-25	8.54	8.66	8.37	8.43	446400
2005-01-26	8.43	8.61	8.43	8.61	312400
2005-01-27	8.60	8.61	8.52	8.55	364800
2005-01-28	8.51	8.53	8.40	8.50	296000
2005-01-31	8.50	8.63	8.46	8.57	399200
2005-02-01	8.56	8.69	8.53	8.59	780800
2005-02-02	8.57	8.68	8.56	8.66	340000
2005-02-03	8.65	8.65	8.50	8.56	442400
2005-02-04	8.58	8.69	8.58	8.68	337600
2005-02-07	8.68	8.70	8.56	8.60	185200
2005-02-08	8.62	8.65	8.58	8.63	427200
2005-02-09	8.61	8.67	8.57	8.63	386400
2005-02-10	8.63	8.63	8.56	8.62	570000
2005-02-11	8.62	8.65	8.56	8.63	530800
2005-02-14	8.61	8.64	8.55	8.62	162800
2005-02-15	8.61	8.69	8.60	8.66	432400
2005-02-16	8.63	8.72	8.60	8.66	236000
2005-02-17	8.63	8.75	8.63	8.67	169600
2005-02-18	8.68	8.68	8.61	8.64	244400
2005-02-22	8.64	8.64	8.31	8.35	361200
2005-02-23	8.36	8.39	8.18	8.26	293600
2005-02-24	8.24	8.31	8.18	8.27	335200
2005-02-25	8.40	8.50	8.38	8.47	460800
2005-02-28	8.49	8.57	8.40	8.40	644400
2005-03-01	8.43	8.69	8.43	8.69	381200
2005-03-02	8.68	8.75	8.61	8.74	298000
2005-03-03	8.75	8.83	8.73	8.83	342400
2005-03-04	8.86	8.97	8.84	8.97	668400
2005-03-07	8.97	9.06	8.92	8.95	330800
2005-03-08	9.00	9.07	8.91	8.93	528800
2005-03-09	8.92	8.92	8.79	8.81	532800
2005-03-10	8.80	8.84	8.70	8.74	652800
2005-03-11	8.73	8.75	8.66	8.70	301600
2005-03-14	8.65	8.78	8.65	8.78	219600
2005-03-15	8.81	8.90	8.70	8.72	470000
2005-03-16	8.73	8.80	8.62	8.68	172000
2005-03-17	8.70	8.77	8.70	8.77	165200
2005-03-18	8.83	8.83	8.73	8.75	720000
2005-03-21	8.75	8.75	8.66	8.68	402000
2005-03-22	8.68	8.75	8.56	8.57	316800
2005-03-23	8.56	8.60	8.46	8.56	546800
2005-03-24	8.57	8.73	8.57	8.73	338000
2005-03-28	8.73	8.76	8.66	8.71	567200
2005-03-29	8.70	8.82	8.68	8.73	383200
2005-03-30	8.75	8.85	8.74	8.84	205600
2005-03-31	8.83	8.86	8.78	8.81	437600
2005-04-01	8.84	8.85	8.70	8.73	577200
2005-04-04	8.71	8.73	8.58	8.73	352400
2005-04-05	8.70	8.80	8.69	8.71	511600
2005-04-06	8.71	8.81	8.71	8.79	778400
2005-04-07	8.79	8.80	8.74	8.79	326400
2005-04-08	8.79	8.79	8.70	8.71	216400
2005-04-11	8.71	8.76	8.68	8.73	170000
2005-04-12	8.73	8.90	8.67	8.90	342000
2005-04-13	8.90	8.99	8.88	8.88	189200
2005-04-14	8.86	8.92	8.73	8.73	311600
2005-04-15	8.73	8.85	8.70	8.79	248800
2005-04-18	8.81	8.83	8.71	8.81	288400
2005-04-19	8.99	9.00	8.84	8.94	522800
2005-04-20	9.14	9.14	8.79	8.87	729200
2005-04-21	8.87	8.88	8.64	8.81	1240400
2005-04-22	8.82	8.84	8.70	8.75	399200
2005-04-25	8.76	9.00	8.73	8.91	411200
2005-04-26	8.96	9.02	8.90	8.93	337200
2005-04-27	8.93	8.98	8.80	8.87	497200
2005-04-28	8.86	8.91	8.82	8.87	246000
2005-04-29	8.86	9.15	8.79	9.15	456400
2005-05-02	9.12	9.12	8.95	9.03	409200
2005-05-03	9.02	9.04	8.85	8.93	250000
2005-05-04	8.92	9.13	8.86	9.13	168000
2005-05-05	9.12	9.26	9.04	9.25	235200
2005-05-06	9.29	9.29	8.95	8.95	244400
2005-05-09	8.94	9.28	8.94	9.28	254000
2005-05-10	9.25	9.34	9.14	9.34	330000
2005-05-11	9.31	9.33	9.17	9.20	436400
2005-05-12	9.20	9.26	9.16	9.20	251600
2005-05-13	9.20	9.20	9.03	9.05	542400
2005-05-16	9.04	9.29	9.04	9.29	242000
2005-05-17	9.29	9.29	9.14	9.22	178000
2005-05-18	9.26	9.41	9.26	9.41	214800
2005-05-19	9.38	9.55	9.35	9.55	277200
2005-05-20	9.31	9.36	9.21	9.27	465600
2005-05-23	9.23	9.40	9.22	9.40	359600
2005-05-24	9.39	9.40	9.27	9.36	292400
2005-05-25	9.35	9.38	9.26	9.33	361600
2005-05-26	9.35	9.39	9.28	9.31	302800
2005-05-27	9.35	9.36	9.25	9.35	234800
2005-05-31	9.37	9.50	9.35	9.48	467600
2005-06-01	9.45	9.63	9.44	9.54	520400
2005-06-02	9.54	9.60	9.40	9.44	266800
2005-06-03	9.45	9.56	9.37	9.37	265600
2005-06-06	9.39	9.53	9.38	9.51	326000
2005-06-07	9.53	9.68	9.49	9.57	206000
2005-06-08	9.57	9.76	9.56	9.56	131200
2005-06-09	9.54	9.55	9.48	9.50	181200
2005-06-10	9.51	9.58	9.48	9.49	93200
2005-06-13	9.46	9.47	9.31	9.38	813200
2005-06-14	9.39	9.54	9.36	9.54	487200
2005-06-15	9.55	9.57	9.43	9.53	396400
2005-06-16	9.53	9.74	9.45	9.74	732000
2005-06-17	9.75	9.87	9.73	9.84	376800
2005-06-20	9.84	9.93	9.77	9.82	417600
2005-06-21	9.85	9.88	9.68	9.69	175200
2005-06-22	9.69	9.76	9.64	9.72	174400
2005-06-23	9.70	9.82	9.70	9.74	185200
2005-06-24	9.73	9.80	9.66	9.80	454000
2005-06-27	9.76	9.81	9.69	9.77	221600
2005-06-28	9.82	10.02	9.75	9.92	396800
2005-06-29	9.95	10.04	9.90	9.98	190400
2005-06-30	9.98	10.02	9.89	9.94	216400
2005-07-01	9.97	10.02	9.96	10.02	346800
2005-07-05	10.03	10.30	10.03	10.29	344400
2005-07-06	10.26	10.36	10.19	10.33	429600
2005-07-07	10.28	10.33	10.19	10.25	614400
2005-07-08	10.24	10.49	10.21	10.47	201600
2005-07-11	10.48	10.75	10.47	10.65	247600
2005-07-12	10.62	10.71	10.52	10.64	602000
2005-07-13	10.64	10.64	10.48	10.52	1040000
2005-07-14	10.55	10.55	10.25	10.28	306000
2005-07-15	10.23	10.30	10.15	10.28	406000
2005-07-18	10.26	10.26	10.14	10.24	276400
2005-07-19	10.23	10.34	10.20	10.32	175600
2005-07-20	10.34	10.57	10.33	10.56	556800
2005-07-21	10.56	10.56	10.39	10.47	491200
2005-07-22	10.48	10.52	10.40	10.51	217600
2005-07-25	10.52	10.67	10.44	10.65	196800
2005-07-26	10.65	10.80	10.65	10.77	222000
2005-07-27	10.80	10.86	10.75	10.81	130400
2005-07-28	10.84	11.06	10.82	11.06	164800
2005-07-29	11.08	11.21	11.02	11.02	296800
2005-08-01	11.00	11.06	10.94	10.96	288800
2005-08-02	10.95	11.09	10.89	11.08	294000
2005-08-03	11.06	11.12	10.98	11.04	253600
2005-08-04	11.02	11.02	10.81	10.82	326800
2005-08-05	10.83	10.86	10.42	10.43	356400
2005-08-08	10.36	10.50	10.15	10.15	320800
2005-08-09	10.16	10.27	10.15	10.16	492000
2005-08-10	10.19	10.31	10.16	10.17	459600
2005-08-11	10.14	10.59	10.14	10.59	302800
2005-08-12	10.55	10.65	10.43	10.58	260800
2005-08-15	10.55	10.68	10.46	10.68	186000
2005-08-16	10.68	10.80	10.56	10.72	258400
2005-08-17	10.70	10.90	10.63	10.71	222400
2005-08-18	10.66	10.84	10.53	10.64	180000
2005-08-19	10.60	10.66	10.57	10.62	65600
2005-08-22	10.64	10.72	10.58	10.72	68400
2005-08-23	10.75	10.85	10.66	10.85	83600
2005-08-24	10.87	11.03	10.85	10.99	114000
2005-08-25	10.99	11.04	10.92	11.02	130800
2005-08-26	11.00	11.00	10.72	10.84	228000
2005-08-29	10.82	10.88	10.68	10.83	90000
2005-08-30	10.83	11.00	10.80	10.98	232800
2005-08-31	10.96	11.29	10.96	11.29	225200
2005-09-01	11.30	11.50	11.30	11.50	253600
2005-09-02	11.53	11.65	11.41	11.42	212800
2005-09-06	11.44	11.95	11.43	11.95	299200
2005-09-07	11.88	12.00	11.80	11.96	223200
2005-09-08	11.88	11.90	11.54	11.73	351600
2005-09-09	11.75	11.78	11.63	11.74	188800
2005-09-12	11.74	11.74	11.60	11.65	109600
2005-09-13	11.63	11.63	11.33	11.33	330400
2005-09-14	11.36	11.37	11.18	11.19	155600
2005-09-15	11.21	11.31	11.21	11.24	298000
2005-09-16	11.26	11.26	11.16	11.22	495600
2005-09-19	11.19	11.21	11.00	11.00	140800
2005-09-20	11.03	11.07	10.95	11.00	396400
2005-09-21	10.97	10.98	10.83	10.83	462800
2005-09-22	10.80	10.92	10.72	10.84	448000
2005-09-23	10.81	11.07	10.72	10.97	378400
2005-09-26	10.98	10.98	10.85	10.92	215600
2005-09-27	10.91	10.99	10.75	10.84	277600
2005-09-28	10.85	10.88	10.67	10.69	311200
2005-09-29	10.68	11.12	10.66	11.12	245600
2005-09-30	11.10	11.26	11.09	11.25	226400
2005-10-03	11.19	11.40	11.19	11.29	351200
2005-10-04	11.29	11.35	11.20	11.28	338000
2005-10-05	11.24	11.24	10.93	10.95	325600
2005-10-06	10.95	10.98	10.78	10.89	658400
2005-10-07	10.93	10.99	10.87	10.90	446400
2005-10-10	10.92	10.94	10.79	10.79	188800
2005-10-11	10.83	10.96	10.55	10.56	252400
2005-10-12	10.54	10.55	10.30	10.36	277200
2005-10-13	10.34	10.37	10.20	10.33	216000
2005-10-14	10.39	10.69	10.32	10.69	180400
2005-10-17	10.71	10.71	10.50	10.71	135200
2005-10-18	10.71	10.80	10.22	10.35	374400
2005-10-19	10.35	10.70	10.21	10.70	303600
2005-10-20	10.67	10.70	10.26	10.35	232000
2005-10-21	10.36	10.55	10.36	10.43	198400
2005-10-24	10.42	10.76	10.42	10.75	350400
2005-10-25	10.71	10.78	10.59	10.64	221200
2005-10-26	10.59	10.78	10.48	10.55	267600
2005-10-27	10.58	10.61	10.18	10.18	172400
2005-10-28	10.23	10.73	10.23	10.67	425600
2005-10-31	10.69	10.72	10.52	10.58	370000
2005-11-01	10.52	10.52	9.94	10.00	628000
2005-11-02	10.00	10.04	9.68	10.00	519200
2005-11-03	10.00	10.21	9.98	10.10	271600
2005-11-04	10.07	10.16	9.89	10.15	152000
2005-11-07	10.16	10.17	10.02	10.07	559200
2005-11-08	10.07	10.23	10.03	10.17	2805200
2005-11-09	10.17	10.37	10.17	10.26	292800
2005-11-10	10.28	10.56	10.18	10.56	191200
2005-11-11	10.55	10.58	10.43	10.57	146400
2005-11-14	10.52	10.53	10.36	10.50	404000
2005-11-15	10.50	10.54	10.44	10.49	748400
2005-11-16	10.53	10.66	10.53	10.60	432400
2005-11-17	10.62	10.79	10.60	10.70	475600
2005-11-18	10.74	11.01	10.61	11.00	489200
2005-11-21	10.98	11.14	10.95	11.13	992400
2005-11-22	11.13	11.45	11.10	11.37	436800
2005-11-23	11.37	11.60	11.34	11.54	274800
2005-11-25	11.55	11.62	11.49	11.60	30400
2005-11-28	11.62	11.63	11.35	11.38	295200
2005-11-29	11.41	11.58	11.41	11.54	436400
2005-11-30	11.54	11.63	11.48	11.59	527200
2005-12-01	11.63	11.71	11.54	11.56	451200
2005-12-02	11.49	11.50	11.32	11.41	313600
2005-12-05	11.43	11.46	11.24	11.41	221600
2005-12-06	11.47	11.50	11.43	11.48	180800
2005-12-07	11.50	11.58	11.43	11.56	272000
2005-12-08	11.60	11.88	11.35	11.53	465600
2005-12-09	11.55	11.68	11.55	11.64	1024800
2005-12-12	11.65	11.69	11.47	11.53	261600
2005-12-13	11.52	11.78	11.50	11.75	287200
2005-12-14	11.80	11.80	11.61	11.65	190800
2005-12-15	11.65	11.70	11.45	11.51	199200
2005-12-16	11.54	11.62	11.54	11.56	487600
2005-12-19	11.58	11.58	11.27	11.31	285200
2005-12-20	11.35	11.40	11.21	11.23	349600
2005-12-21	11.28	11.42	11.27	11.38	705600
2005-12-22	11.42	11.44	11.33	11.36	506400
2005-12-23	11.39	11.50	11.39	11.47	157600
2005-12-27	11.48	11.49	11.27	11.33	385600
2005-12-28	11.34	11.35	11.25	11.28	220000
2005-12-29	11.26	11.34	11.18	11.25	338400
2005-12-30	11.21	11.23	11.10	11.13	298800
2006-01-03	11.22	11.53	11.08	11.49	760800
2006-01-04	11.46	11.49	11.40	11.44	382000
2006-01-05	11.40	11.58	11.40	11.56	304400
2006-01-06	11.56	11.63	11.51	11.60	345600
2006-01-09	11.65	11.75	11.63	11.69	247600
2006-01-10	11.56	11.69	11.56	11.61	409200
2006-01-11	11.65	11.65	11.49	11.51	827600
2006-01-12	11.50	11.57	11.44	11.48	325600
2006-01-13	11.50	11.50	11.37	11.41	184000
2006-01-17	11.35	11.38	11.28	11.35	266000
2006-01-18	11.29	11.42	11.19	11.26	280400
2006-01-19	11.29	11.48	11.27	11.44	176000
2006-01-20	11.53	11.53	11.33	11.42	280400
2006-01-23	11.40	11.49	11.34	11.44	179600
2006-01-24	11.23	11.58	11.23	11.57	294400
2006-01-25	11.63	11.72	11.57	11.61	314000
2006-01-26	11.66	11.70	11.48	11.58	550400
2006-01-27	11.63	11.79	11.60	11.68	385200
2006-01-30	11.68	11.68	11.42	11.54	586000
2006-01-31	11.51	11.58	11.48	11.50	714800
2006-02-01	11.51	11.60	11.49	11.56	546800
2006-02-02	11.56	11.62	11.45	11.53	599200
2006-02-03	11.48	11.61	11.37	11.45	366000
2006-02-06	11.52	11.60	11.38	11.56	323200
2006-02-07	11.57	11.66	11.50	11.50	1303200
2006-02-08	11.53	11.58	11.40	11.46	266000
2006-02-09	11.48	11.59	11.44	11.50	306000
2006-02-10	11.48	11.55	11.36	11.49	258400
2006-02-13	11.48	11.57	11.41	11.49	120000
2006-02-14	11.48	11.56	11.36	11.56	137600
2006-02-15	11.56	11.62	11.52	11.60	142800
2006-02-16	11.63	11.83	11.62	11.83	126400
2006-02-17	11.84	11.92	11.73	11.89	174800
2006-02-21	11.90	11.96	11.78	11.84	439600
2006-02-22	11.86	12.20	11.84	12.16	250800
2006-02-23	12.16	12.21	12.04	12.07	139600
2006-02-24	12.05	12.08	11.96	12.04	160800
2006-02-27	12.02	12.10	11.94	11.99	157600
2006-02-28	11.96	12.07	11.91	11.92	535200
2006-03-01	11.93	12.16	11.92	12.16	664800
2006-03-02	12.12	12.14	11.82	11.91	324800
2006-03-03	11.88	11.94	11.77	11.86	180800
2006-03-06	11.88	12.05	11.76	12.05	345200
2006-03-07	12.06	12.17	11.98	12.00	327600
2006-03-08	11.94	12.02	11.85	12.02	357200
2006-03-09	12.03	12.24	12.03	12.15	316400
2006-03-10	12.15	12.24	12.05	12.18	333200
2006-03-13	12.20	12.43	12.20	12.25	480800
2006-03-14	12.22	12.58	12.17	12.45	338800
2006-03-15	12.45	12.59	12.45	12.50	273200
2006-03-16	12.54	12.80	12.53	12.74	334800
2006-03-17	12.80	12.95	12.68	12.95	616000
2006-03-20	12.92	12.92	12.48	12.58	467200
2006-03-21	12.57	12.65	12.33	12.35	341200
2006-03-22	12.32	12.49	12.21	12.49	268400
2006-03-23	12.48	12.50	12.38	12.50	307200
2006-03-24	12.50	12.50	12.35	12.35	319200
2006-03-27	12.33	12.33	12.22	12.29	350000
2006-03-28	12.26	12.54	12.19	12.38	308800
2006-03-29	12.38	12.62	12.38	12.62	218000
2006-03-30	12.59	12.64	12.47	12.50	230400
2006-03-31	12.51	12.51	12.29	12.44	475600
2006-04-03	12.40	12.50	12.17	12.20	328800
2006-04-04	12.24	12.33	12.20	12.25	331200
2006-04-05	12.26	12.34	12.21	12.28	197600
2006-04-06	12.25	12.30	12.18	12.26	266800
2006-04-07	12.28	12.31	11.92	12.00	288000
2006-04-10	12.00	12.10	11.74	11.76	186000
2006-04-11	11.79	11.80	11.60	11.61	287200
2006-04-12	11.37	11.79	11.37	11.63	171600
2006-04-13	11.57	11.66	11.48	11.48	168000
2006-04-17	11.46	11.51	11.28	11.31	197200
2006-04-18	11.25	11.40	11.00	11.05	843600
2006-04-19	11.05	11.13	10.86	11.03	1348800
2006-04-20	10.97	11.09	10.92	11.06	805200
2006-04-21	11.14	11.43	11.08	11.40	557600
2006-04-24	11.40	11.44	11.23	11.25	347600
2006-04-25	11.20	11.20	11.00	11.03	656800
2006-04-26	10.95	11.05	10.89	10.96	304000
2006-04-27	10.91	10.99	10.73	10.89	904800
2006-04-28	10.88	11.04	10.78	11.00	640800
2006-05-01	11.03	11.06	10.82	10.84	1615200
2006-05-02	10.80	10.84	10.57	10.81	860400
2006-05-03	10.83	10.90	10.76	10.89	359200
2006-05-04	10.86	11.05	10.86	10.99	831600
2006-05-05	10.99	11.12	10.95	10.97	766800
2006-05-08	10.94	10.98	10.88	10.94	342800
2006-05-09	11.19	11.37	11.17	11.31	1380800
2006-05-10	11.36	11.42	11.28	11.28	374000
2006-05-11	11.29	11.31	11.06	11.18	634800
2006-05-12	11.13	11.13	10.79	10.88	422000
2006-05-15	10.81	11.04	10.76	11.01	420000
2006-05-16	10.98	11.05	10.88	10.91	392400
2006-05-17	10.84	10.87	10.70	10.70	629600
2006-05-18	10.73	10.78	10.64	10.65	490800
2006-05-19	10.48	10.66	10.38	10.65	713600
2006-05-22	10.56	10.62	10.35	10.53	362800
2006-05-23	10.58	10.64	10.32	10.35	256400
2006-05-24	10.32	10.51	10.23	10.44	220800
2006-05-25	10.48	10.71	10.48	10.70	336800
2006-05-26	10.70	10.77	10.65	10.75	204000
2006-05-30	10.72	10.80	10.62	10.65	436400
2006-05-31	10.69	10.83	10.69	10.79	478400
2006-06-01	10.80	11.09	10.66	11.01	564400
2006-06-02	11.07	11.22	11.03	11.22	394800
2006-06-05	11.18	11.52	11.12	11.26	667200
2006-06-06	11.27	11.27	10.87	10.99	300800
2006-06-07	11.00	11.16	10.92	10.97	419200
2006-06-08	10.94	11.13	10.72	11.08	438400
2006-06-09	11.10	11.20	10.98	11.13	321200
2006-06-12	11.11	11.11	10.81	10.85	506800
2006-06-13	10.82	11.05	10.73	10.78	281600
2006-06-14	10.74	10.91	10.59	10.70	1265600
2006-06-15	10.70	10.86	10.70	10.84	546000
2006-06-16	10.82	11.12	10.82	10.92	1338400
2006-06-19	10.93	11.00	10.81	10.88	948000
2006-06-20	10.87	10.89	10.71	10.77	759600
2006-06-21	10.73	10.99	10.73	10.93	444800
2006-06-22	10.90	10.92	10.76	10.79	376800
2006-06-23	10.77	10.84	10.69	10.76	412400
2006-06-26	10.80	10.91	10.76	10.88	310800
2006-06-27	10.88	10.91	10.68	10.73	467200
2006-06-28	10.71	10.77	10.63	10.70	739600
2006-06-29	10.73	10.97	10.73	10.95	585200
2006-06-30	10.95	11.20	10.88	10.96	932400
2006-07-03	10.96	11.25	10.96	11.25	304000
2006-07-05	11.15	11.69	10.92	11.43	1334800
2006-07-06	11.67	11.67	11.19	11.45	1078800
2006-07-07	11.41	11.74	11.39	11.57	1162000
2006-07-10	11.54	11.72	11.51	11.67	564800
2006-07-11	11.66	11.79	11.52	11.78	668000
2006-07-12	11.78	11.82	11.70	11.77	515200
2006-07-13	11.72	11.82	11.58	11.64	588400
2006-07-14	11.61	11.62	11.23	11.39	1031200
2006-07-17	11.35	11.44	11.20	11.21	527600
2006-07-18	11.11	11.26	10.78	10.87	1903200
2006-07-19	10.84	11.07	10.84	11.04	969600
2006-07-20	11.08	11.18	10.98	11.00	913200
2006-07-21	11.00	11.04	10.88	10.91	920800
2006-07-24	10.92	11.12	10.92	11.10	1652800
2006-07-25	11.14	11.26	11.03	11.09	602000
2006-07-26	11.04	11.10	10.88	11.01	645600
2006-07-27	11.04	11.12	10.64	10.82	698000
2006-07-28	10.85	10.95	10.76	10.94	720400
2006-07-31	10.85	10.89	10.61	10.74	449600
2006-08-01	10.71	10.74	10.36	10.58	894400
2006-08-02	10.58	10.58	10.38	10.49	676000
2006-08-03	10.48	10.63	10.43	10.56	482800
2006-08-04	10.66	10.82	10.43	10.65	807200
2006-08-07	10.63	10.65	10.41	10.51	420000
2006-08-08	10.56	10.60	10.43	10.49	716400
2006-08-09	10.53	10.59	10.45	10.59	632000
2006-08-10	10.54	10.68	10.41	10.58	549200
2006-08-11	10.54	10.73	10.47	10.67	912000
2006-08-14	10.70	10.97	10.70	10.86	632000
2006-08-15	10.90	11.04	10.90	11.00	518400
2006-08-16	11.00	11.08	10.96	10.99	499200
2006-08-17	10.96	11.09	10.90	11.02	164400
2006-08-18	11.04	11.08	10.90	11.00	367600
2006-08-21	10.99	11.06	10.92	11.05	198000
2006-08-22	11.00	11.06	10.94	11.04	359600
2006-08-23	11.04	11.04	10.88	10.96	616400
2006-08-24	10.95	11.05	10.91	11.04	584000
2006-08-25	11.00	11.13	10.98	11.00	175200
2006-08-28	11.01	11.20	10.98	11.15	226000
2006-08-29	11.18	11.18	11.00	11.15	434800
2006-08-30	11.17	11.25	11.10	11.25	551600
2006-08-31	11.27	11.29	11.19	11.21	341600
2006-09-01	11.24	11.27	11.01	11.04	475200
2006-09-05	11.04	11.21	11.03	11.20	293600
2006-09-06	11.14	11.19	11.07	11.07	552800
2006-09-07	11.04	11.04	10.88	10.89	429200
2006-09-08	10.88	10.91	10.78	10.91	568800
2006-09-11	10.89	10.97	10.78	10.96	164000
2006-09-12	10.99	11.25	10.95	11.15	333200
2006-09-13	11.12	11.22	11.10	11.19	298000
2006-09-14	11.15	11.15	11.00	11.12	346000
2006-09-15	11.19	11.37	11.10	11.36	870400
2006-09-18	11.33	11.36	11.19	11.27	388400
2006-09-19	11.24	11.28	11.12	11.28	430800
2006-09-20	11.32	11.45	11.30	11.39	354000
2006-09-21	11.39	11.44	11.14	11.20	266800
2006-09-22	11.18	11.20	11.04	11.20	429200
2006-09-25	11.24	11.25	11.16	11.24	330400
2006-09-26	11.24	11.38	11.18	11.38	540800
2006-09-27	11.35	11.62	11.31	11.57	1162800
2006-09-28	11.58	11.61	11.45	11.50	1072400
2006-09-29	11.48	11.57	11.38	11.43	1123600
2006-10-02	11.38	11.52	11.23	11.37	696000
2006-10-03	11.34	11.51	11.25	11.29	1057600
2006-10-04	11.30	11.61	11.26	11.50	1148000
2006-10-05	11.46	11.73	11.39	11.73	777200
2006-10-06	11.70	11.77	11.55	11.65	643200
2006-10-09	11.63	11.78	11.51	11.78	690400
2006-10-10	11.75	11.90	11.70	11.85	1529600
2006-10-11	11.85	11.87	11.69	11.83	433200
2006-10-12	11.86	11.96	11.81	11.96	477600
2006-10-13	11.93	12.05	11.87	11.95	332800
2006-10-16	11.92	12.01	11.86	11.99	345200
2006-10-17	11.93	12.00	11.83	11.88	522000
2006-10-18	11.88	12.02	11.88	12.01	776400
2006-10-19	12.01	12.16	11.96	12.00	918800
2006-10-20	12.04	12.04	11.84	12.00	283200
2006-10-23	11.99	12.06	11.96	12.04	898400
2006-10-24	12.01	12.02	11.93	12.00	321200
2006-10-25	11.98	12.10	11.96	12.06	579600
2006-10-26	12.11	12.23	12.03	12.23	236000
2006-10-27	12.23	12.30	12.03	12.05	216400
2006-10-30	12.01	12.17	11.98	12.17	437600
2006-10-31	12.21	12.36	12.12	12.32	485600
2006-11-01	12.41	12.50	12.22	12.24	562000
2006-11-02	12.19	12.24	12.02	12.06	847600
2006-11-03	12.08	12.17	11.95	12.02	794400
2006-11-06	12.04	12.22	11.98	12.14	367600
2006-11-07	12.12	12.22	12.10	12.13	349200
2006-11-08	12.11	12.25	12.08	12.20	244000
2006-11-09	12.25	12.32	12.18	12.31	429600
2006-11-10	12.30	12.39	12.30	12.35	198000
2006-11-13	12.33	12.48	12.31	12.41	373600
2006-11-14	12.43	12.69	12.35	12.69	310400
2006-11-15	12.69	12.78	12.64	12.68	326800
2006-11-16	12.71	12.76	12.64	12.74	214000
2006-11-17	12.73	12.73	12.50	12.52	470800
2006-11-20	12.50	12.88	12.50	12.88	413600
2006-11-21	12.86	13.00	12.81	12.97	311600
2006-11-22	12.97	13.15	12.94	13.09	786400
2006-11-24	13.04	13.10	12.94	13.08	142000
2006-11-27	13.02	13.14	12.85	12.87	1024400
2006-11-28	12.86	12.86	12.70	12.81	316800
2006-11-29	12.85	13.06	12.85	13.05	355200
2006-11-30	13.05	13.13	12.95	12.99	645600
2006-12-01	13.01	13.01	12.73	12.92	1293200
2006-12-04	12.95	13.24	12.95	13.21	387600
2006-12-05	13.27	13.31	13.09	13.09	521200
2006-12-06	13.25	13.37	13.15	13.15	764800
2006-12-07	13.13	13.27	13.06	13.11	352000
2006-12-08	13.06	13.20	13.06	13.13	327200
2006-12-11	13.15	13.25	13.06	13.16	352000
2006-12-12	13.16	13.29	13.15	13.20	536400
2006-12-13	13.24	13.33	13.18	13.31	1012800
2006-12-14	13.35	13.56	13.32	13.49	656400
2006-12-15	13.57	14.00	13.57	13.67	943600
2006-12-18	13.65	13.72	13.22	13.34	1129200
2006-12-19	13.25	13.32	13.05	13.17	1439600
2006-12-20	13.11	13.30	13.11	13.26	475600
2006-12-21	13.25	13.36	13.15	13.15	322400
2006-12-22	13.13	13.17	13.04	13.15	633200
2006-12-26	13.14	13.39	13.12	13.36	297600
2006-12-27	13.39	13.90	13.38	13.73	785200
2006-12-28	13.70	13.74	13.50	13.58	484400
2006-12-29	13.55	13.74	13.53	13.61	238400
2007-01-03	13.67	13.75	13.51	13.60	271200
2007-01-04	13.61	13.99	13.56	13.94	583600
2007-01-05	13.87	13.94	13.39	13.39	443200
2007-01-08	13.37	13.66	13.25	13.33	3541600
2007-01-09	13.31	13.57	13.26	13.55	485200
2007-01-10	13.49	13.71	13.41	13.70	458000
2007-01-11	13.73	13.87	13.66	13.86	399200
2007-01-12	13.82	13.96	13.82	13.91	845200
2007-01-16	13.98	14.25	13.98	14.17	774400
2007-01-17	14.15	14.20	13.98	13.98	311200
2007-01-18	14.00	14.00	13.80	13.96	459600
2007-01-19	13.91	14.17	13.83	14.17	540800
2007-01-22	14.16	14.17	13.81	13.86	304800
2007-01-23	13.80	13.89	13.73	13.85	632400
2007-01-24	13.90	14.06	13.78	14.05	788800
2007-01-25	14.08	14.10	13.87	13.95	589600
2007-01-26	13.95	13.97	13.79	13.94	553600
2007-01-29	13.93	13.93	13.75	13.80	678000
2007-01-30	13.83	13.85	13.72	13.78	701200
2007-01-31	13.76	13.93	13.63	13.81	612400
2007-02-01	13.83	14.06	13.75	14.04	372800
2007-02-02	14.01	14.07	13.85	13.88	382400
2007-02-05	13.88	13.94	13.72	13.78	402800
2007-02-06	13.81	14.33	13.81	14.33	685600
2007-02-07	14.30	14.67	14.20	14.66	1274400
2007-02-08	14.62	14.74	14.61	14.73	704800
2007-02-09	14.74	14.92	14.26	14.92	1192000
2007-02-12	14.78	14.78	14.25	14.32	769200
2007-02-13	14.34	14.54	14.20	14.47	723600
2007-02-14	14.45	14.78	14.34	14.36	475240
2007-02-15	14.37	14.82	14.30	14.65	856000
2007-02-16	14.64	14.70	14.42	14.60	725600
2007-02-20	14.56	14.84	14.46	14.77	262000
2007-02-21	14.54	14.76	14.54	14.74	230000
2007-02-22	14.75	14.80	14.60	14.79	395600
2007-02-23	14.75	14.77	14.53	14.58	570000
2007-02-26	14.61	14.64	14.12	14.38	492400
2007-02-27	13.97	14.31	12.36	14.01	799200
2007-02-28	14.03	14.20	13.79	14.06	657600
2007-03-01	13.85	14.26	13.64	14.18	804400
2007-03-02	14.06	14.06	13.76	13.89	952800
2007-03-05	13.88	13.88	13.13	13.19	1004800
2007-03-06	13.29	13.48	13.24	13.44	1678400
2007-03-07	13.47	13.48	13.07	13.17	544400
2007-03-08	13.25	13.38	13.10	13.15	529600
2007-03-09	13.23	13.34	13.15	13.33	276000
2007-03-12	13.28	13.47	13.21	13.36	466400
2007-03-13	13.28	13.30	12.92	12.95	437600
2007-03-14	12.90	13.12	12.75	13.10	1689200
2007-03-15	13.08	13.20	13.00	13.08	236800
2007-03-16	13.05	13.12	12.83	12.96	690400
2007-03-19	13.01	13.18	13.01	13.14	195200
2007-03-20	13.14	13.43	13.02	13.26	376800
2007-03-21	13.26	13.62	13.12	13.50	423200
2007-03-22	13.56	13.57	13.33	13.38	188000
2007-03-23	13.41	13.48	13.34	13.41	209200
2007-03-26	13.50	13.50	13.15	13.29	428000
2007-03-27	13.27	13.27	13.11	13.21	367600
2007-03-28	13.11	13.27	13.04	13.22	1204800
2007-03-29	13.31	13.36	13.14	13.24	321200
2007-03-30	13.27	13.50	13.21	13.50	788800
2007-04-02	13.50	13.66	13.46	13.62	312400
2007-04-03	13.85	14.06	13.82	13.96	1440400
2007-04-04	13.98	14.03	13.90	13.98	641600
2007-04-05	13.98	14.00	13.94	13.98	266400
2007-04-09	13.98	14.09	13.91	13.95	373200
2007-04-10	13.96	14.03	13.88	13.91	193200
2007-04-11	13.96	13.96	13.58	13.65	942400
2007-04-12	13.64	13.65	13.51	13.65	228800
2007-04-13	13.62	13.78	13.53	13.74	231200
2007-04-16	13.80	13.93	13.74	13.89	404400
2007-04-17	13.95	14.12	13.85	14.10	325200
2007-04-18	13.78	13.93	13.61	13.87	821600
2007-04-19	14.34	14.34	13.76	13.85	656400
2007-04-20	14.05	14.10	13.88	13.94	484400
2007-04-23	13.88	14.12	13.87	14.12	362400
2007-04-24	14.10	14.11	13.78	13.98	284400
2007-04-25	14.03	14.10	13.80	13.98	438800
2007-04-26	13.94	14.00	13.80	13.91	328400
2007-04-27	13.85	13.90	13.78	13.86	424400
2007-04-30	13.86	13.89	13.54	13.57	532000
2007-05-01	13.57	13.60	13.38	13.51	354400
2007-05-02	13.51	13.79	13.46	13.76	1167200
2007-05-03	13.79	14.01	13.53	13.53	597200
2007-05-04	13.59	13.59	13.33	13.47	2846800
2007-05-07	13.46	13.57	13.46	13.51	191600
2007-05-08	13.41	13.48	13.34	13.36	267200
2007-05-09	13.31	13.72	13.29	13.63	487600
2007-05-10	13.56	13.60	13.36	13.40	666400
2007-05-11	13.45	13.83	13.42	13.61	305600
2007-05-14	13.59	13.63	13.45	13.55	680800
2007-05-15	13.51	13.64	13.26	13.33	584400
2007-05-16	13.34	13.34	13.18	13.27	452800
2007-05-17	13.26	13.28	12.99	12.99	574800
2007-05-18	12.99	13.05	12.80	12.90	409200
2007-05-21	12.88	13.27	12.88	13.02	335600
2007-05-22	13.04	13.45	12.98	13.26	620000
2007-05-23	13.26	13.48	13.25	13.25	370800
2007-05-24	13.22	13.22	12.83	12.94	490400
2007-05-25	12.97	13.19	12.97	13.05	302800
2007-05-29	13.15	13.55	13.15	13.48	404000
2007-05-30	13.39	13.79	13.39	13.71	574000
2007-05-31	13.69	13.73	13.50	13.62	960000
2007-06-01	13.65	13.72	13.50	13.59	921600
2007-06-04	13.52	13.69	13.50	13.66	513200
2007-06-05	13.61	13.65	13.32	13.34	526800
2007-06-06	13.20	13.41	13.14	13.33	323200
2007-06-07	13.28	13.28	12.99	13.01	724400
2007-06-08	13.04	13.25	12.94	13.18	522800
2007-06-11	13.12	13.17	12.96	12.99	450000
2007-06-12	12.72	12.96	12.72	12.83	748800
2007-06-13	12.88	13.18	12.81	13.09	989600
2007-06-14	13.10	13.15	12.94	12.94	410000
2007-06-15	13.16	13.24	13.08	13.16	603600
2007-06-18	13.24	13.24	12.96	13.07	516000
2007-06-19	13.02	13.12	12.92	13.08	842800
2007-06-20	13.11	13.15	12.80	12.82	1134400
2007-06-21	12.75	12.78	12.53	12.70	493600
2007-06-22	12.65	12.76	12.51	12.72	554000
2007-06-25	12.70	12.73	12.49	12.60	868000
2007-06-26	12.65	12.69	12.40	12.61	536000
2007-06-27	12.50	12.96	12.44	12.85	716400
2007-06-28	12.89	13.08	12.69	12.82	950400
2007-06-29	12.88	13.14	12.75	13.05	1712800
2007-07-02	13.13	13.53	13.06	13.40	553200
2007-07-03	13.39	13.46	13.24	13.33	266400
2007-07-05	13.37	13.56	13.37	13.46	400000
2007-07-06	13.48	13.48	13.29	13.35	346800
2007-07-09	13.35	13.42	13.19	13.26	400000
2007-07-10	13.12	13.19	12.81	12.84	435200
2007-07-11	12.86	12.99	12.67	12.82	313600
2007-07-12	12.90	12.95	12.78	12.93	469200
2007-07-13	12.88	13.06	12.81	13.00	1110400
2007-07-16	13.06	13.15	12.96	13.02	598800
2007-07-17	12.88	13.01	12.63	12.69	654000
2007-07-18	12.63	12.65	12.13	12.65	1267200
2007-07-19	12.71	12.75	12.63	12.68	441200
2007-07-20	12.65	12.65	12.17	12.25	790000
2007-07-23	12.28	12.30	12.03	12.05	677200
2007-07-24	11.98	11.98	11.72	11.75	1113600
2007-07-25	11.83	11.98	11.57	11.78	711600
2007-07-26	11.53	11.72	11.48	11.72	1511200
2007-07-27	11.63	11.83	11.36	11.38	952400
2007-07-30	11.37	11.54	11.20	11.47	655200
2007-07-31	11.56	11.72	11.28	11.34	775200
2007-08-01	11.28	11.46	11.02	11.42	636000
2007-08-02	11.35	11.76	11.35	11.70	670800
2007-08-03	11.68	11.68	11.12	11.15	847600
2007-08-06	10.93	11.81	10.93	11.70	1151600
2007-08-07	11.63	11.95	11.50	11.73	1076000
2007-08-08	11.85	12.47	11.85	12.39	1140400
2007-08-09	11.32	12.85	11.32	12.40	1243200
2007-08-10	12.31	12.67	12.02	12.10	1141200
2007-08-13	12.10	12.17	11.82	11.84	605200
2007-08-14	11.84	11.94	11.50	11.50	414000
2007-08-15	11.50	12.03	11.42	11.55	1054800
2007-08-16	11.55	11.97	11.45	11.96	1986400
2007-08-17	12.43	12.69	12.07	12.30	1589200
2007-08-20	12.31	12.42	12.08	12.19	1026800
2007-08-21	12.15	12.54	12.13	12.52	559200
2007-08-22	12.56	12.75	12.28	12.38	526000
2007-08-23	12.41	12.51	12.20	12.22	469600
2007-08-24	12.20	12.20	11.87	12.10	510000
2007-08-27	12.03	12.15	11.79	11.90	445200
2007-08-28	11.87	11.87	11.44	11.44	471200
2007-08-29	11.48	11.84	11.48	11.84	371600
2007-08-30	11.74	11.97	11.68	11.87	344000
2007-08-31	12.00	12.26	11.90	12.18	572400
2007-09-04	12.15	12.55	12.04	12.39	378400
2007-09-05	12.30	12.30	11.99	12.00	341200
2007-09-06	12.02	12.30	11.90	12.29	376400
2007-09-07	12.11	12.11	11.88	11.94	522400
2007-09-10	12.04	12.30	11.80	12.06	704400
2007-09-11	12.10	12.45	12.10	12.35	459600
2007-09-12	12.32	12.44	12.23	12.31	328400
2007-09-13	12.35	12.79	12.28	12.61	363200
2007-09-14	12.48	12.57	12.39	12.57	502800
2007-09-17	12.56	12.56	12.26	12.29	920800
2007-09-18	12.32	13.00	12.28	12.84	747200
2007-09-19	12.99	13.16	12.95	13.12	731600
2007-09-20	13.12	13.12	12.90	13.04	719200
2007-09-21	12.82	13.06	12.82	12.94	829600
2007-09-24	13.06	13.32	13.02	13.32	752400
2007-09-25	13.27	13.29	13.00	13.07	840800
2007-09-26	12.81	13.22	12.81	13.16	410400
2007-09-27	13.21	13.30	13.08	13.15	379200
2007-09-28	13.17	13.18	12.89	12.95	498000
2007-10-01	12.95	13.21	12.85	13.13	817200
2007-10-02	13.20	13.53	13.15	13.50	719600
2007-10-03	13.45	13.59	13.39	13.52	547600
2007-10-04	13.55	13.56	13.32	13.52	305600
2007-10-05	13.70	13.91	13.57	13.83	700400
2007-10-08	13.75	13.75	13.52	13.62	421200
2007-10-09	13.68	13.68	13.45	13.56	402000
2007-10-10	13.63	13.75	13.49	13.64	688400
2007-10-11	13.74	13.82	13.53	13.57	508000
2007-10-12	13.57	13.67	13.43	13.43	334000
2007-10-15	13.49	13.55	12.94	13.03	544000
2007-10-16	13.14	13.18	12.94	12.97	456400
2007-10-17	12.74	12.91	12.41	12.83	816000
2007-10-18	12.67	12.83	12.57	12.75	766400
2007-10-19	12.68	12.69	12.06	12.06	958400
2007-10-22	11.91	12.24	11.91	12.23	631600
2007-10-23	12.34	12.46	12.15	12.46	418400
2007-10-24	12.34	12.38	12.01	12.34	501600
2007-10-25	12.37	12.67	12.32	12.40	1279600
2007-10-26	12.60	12.70	12.36	12.48	647200
2007-10-29	12.56	12.62	12.32	12.40	472400
2007-10-30	12.37	12.50	12.37	12.43	576800
2007-10-31	12.49	12.61	12.05	12.56	1455200
2007-11-01	12.37	12.38	11.88	11.90	850800
2007-11-02	12.00	12.00	11.52	11.60	761600
2007-11-05	11.48	11.66	11.33	11.58	1266400
2007-11-06	11.64	11.92	11.38	11.90	1274800
2007-11-07	11.70	11.79	11.42	11.42	735200
2007-11-08	11.52	11.62	11.30	11.53	803600
2007-11-09	11.45	11.91	11.32	11.83	1174000
2007-11-12	11.75	11.91	11.66	11.70	638400
2007-11-13	11.86	12.04	11.83	11.90	979200
2007-11-14	11.95	11.95	11.54	11.60	632800
2007-11-15	11.53	11.70	11.39	11.68	732000
2007-11-16	11.70	11.76	11.36	11.52	919200
2007-11-19	11.43	11.60	11.24	11.41	712000
2007-11-20	11.38	11.61	10.91	11.19	1065600
2007-11-21	11.10	11.33	10.95	11.32	519600
2007-11-23	11.43	11.71	11.38	11.68	266800
2007-11-26	11.68	11.68	11.11	11.12	1028000
2007-11-27	11.18	11.30	11.00	11.22	903200
2007-11-28	11.34	11.70	11.34	11.59	637200
2007-11-29	11.58	11.60	11.34	11.54	703200
2007-11-30	11.75	11.86	11.53	11.60	794800
2007-12-03	11.55	11.67	11.37	11.58	353200
2007-12-04	11.49	11.53	11.24	11.24	458400
2007-12-05	11.40	11.68	11.40	11.64	522400
2007-12-06	11.62	12.02	11.62	12.02	470400
2007-12-07	12.07	12.27	11.97	12.16	436400
2007-12-10	12.19	12.47	12.02	12.47	536000
2007-12-11	12.50	12.50	11.91	11.91	929200
2007-12-12	12.22	12.40	11.70	11.74	967620
2007-12-13	11.63	11.81	11.50	11.71	403600
2007-12-14	11.52	11.82	11.32	11.33	569676
2007-12-17	11.21	11.34	11.08	11.08	546400
2007-12-18	11.14	11.34	11.03	11.19	1164000
2007-12-19	11.21	11.41	11.08	11.40	1102088
2007-12-20	11.51	11.51	11.21	11.47	438000
2007-12-21	11.56	11.67	11.42	11.56	830400
2007-12-24	11.63	12.03	11.63	12.03	167200
2007-12-26	11.95	12.03	11.80	11.91	331200
2007-12-27	11.84	11.91	11.60	11.60	809200
2007-12-28	11.73	11.77	11.25	11.31	421200
2007-12-31	11.23	11.44	11.10	11.42	493200
2008-01-02	11.42	11.48	11.12	11.36	819600
2008-01-03	11.40	11.44	10.92	10.95	1579600
2008-01-04	10.83	10.88	10.41	10.65	1377200
2008-01-07	10.66	10.73	10.36	10.58	999600
2008-01-08	10.61	10.89	10.19	10.19	1374800
2008-01-09	10.21	10.59	9.93	10.54	1206080
2008-01-10	10.40	10.86	10.26	10.66	1181344
2008-01-11	10.56	10.85	10.38	10.62	712000
2008-01-14	10.71	10.74	10.40	10.59	760800
2008-01-15	10.44	10.55	10.30	10.36	1966800
2008-01-16	10.36	10.79	10.36	10.54	1298400
2008-01-17	10.59	10.67	10.35	10.49	929600
2008-01-18	10.39	10.68	10.12	10.24	1260000
2008-01-22	10.04	11.22	9.96	10.64	1881200
2008-01-23	10.37	11.59	10.36	11.48	1551016
2008-01-24	11.48	11.66	11.10	11.19	1235312
2008-01-25	11.36	11.37	10.89	10.99	630380
2008-01-28	11.01	11.41	10.88	11.41	678000
2008-01-29	11.49	11.49	11.05	11.11	532000
2008-01-30	10.99	11.31	10.78	10.79	624240
2008-01-31	10.63	11.04	10.59	10.92	536000
2008-02-01	10.98	11.53	10.96	11.53	652084
2008-02-04	11.52	11.75	11.21	11.72	931848
2008-02-05	11.52	11.79	11.42	11.42	1574824
2008-02-06	11.53	11.71	11.32	11.40	1004788
2008-02-07	11.36	11.63	11.22	11.63	730000
2008-02-08	11.62	11.78	11.55	11.63	1200400
2008-02-11	11.59	11.64	11.26	11.37	833196
2008-02-12	11.40	11.62	11.33	11.55	660000
2008-02-13	11.67	12.02	11.42	12.02	835336
2008-02-14	12.03	12.05	11.78	11.84	1143600
2008-02-15	11.77	11.77	11.50	11.67	942416
2008-02-19	11.77	11.77	11.45	11.63	779200
2008-02-20	11.55	11.90	11.50	11.88	496400
2008-02-21	11.94	12.14	11.45	11.50	625600
2008-02-22	11.53	11.74	11.31	11.69	938404
2008-02-25	11.67	12.26	11.56	12.26	655044
2008-02-26	12.14	12.39	11.98	12.25	1094792
2008-02-27	12.16	12.33	11.98	12.02	598000
2008-02-28	11.97	11.98	11.66	11.66	590400
2008-02-29	11.56	11.60	11.34	11.42	1100340
2008-03-03	11.42	11.55	11.19	11.53	939200
2008-03-04	11.53	11.60	11.39	11.48	1502572
2008-03-05	11.42	11.50	11.16	11.32	664400
2008-03-06	11.24	11.25	10.93	10.96	1217600
2008-03-07	10.84	11.24	10.76	11.14	574800
2008-03-10	11.19	11.19	10.94	10.98	1328472
2008-03-11	11.31	11.74	11.00	11.74	2264708
2008-03-12	11.71	11.74	11.26	11.28	1433452
2008-03-13	11.18	11.54	10.99	11.54	1943608
2008-03-14	11.63	11.74	11.12	11.47	885424
2008-03-17	11.22	11.81	11.14	11.67	727904
2008-03-18	11.99	12.56	11.96	12.56	1183544
2008-03-19	12.62	12.71	12.42	12.46	1132800
2008-03-20	12.62	12.63	12.25	12.60	1726800
2008-03-24	12.81	12.95	12.59	12.80	1022340
2008-03-25	12.86	13.07	12.68	13.02	1267600
2008-03-26	12.96	12.96	12.52	12.67	983560
2008-03-27	12.71	12.91	12.43	12.44	608320
2008-03-28	12.48	12.63	12.29	12.34	746800
2008-03-31	12.41	12.90	12.34	12.34	1027600
2008-04-01	12.59	13.09	12.49	13.09	1145088
2008-04-02	13.06	13.21	12.73	12.91	1963600
2008-04-03	12.83	13.34	12.71	13.15	830900
2008-04-04	13.14	13.44	12.92	13.18	1194400
2008-04-07	13.28	13.28	12.76	12.96	850424
2008-04-08	12.96	13.07	12.79	12.86	838576
2008-04-09	12.89	12.89	12.33	12.48	830752
2008-04-10	12.51	12.76	12.30	12.61	779200
2008-04-11	12.41	12.59	12.31	12.38	800752
2008-04-14	12.50	12.56	12.27	12.27	404464
2008-04-15	12.63	12.67	12.28	12.40	782816
2008-04-16	12.56	12.90	12.50	12.87	2359476
2008-04-17	12.78	12.78	12.58	12.72	1420248
2008-04-18	12.99	13.03	12.56	12.62	1063720
2008-04-21	12.56	12.68	12.56	12.57	523976
2008-04-22	12.54	12.59	12.19	12.34	915132
2008-04-23	12.40	12.53	12.28	12.50	899140
2008-04-24	12.47	12.75	12.40	12.75	729908
2008-04-25	12.83	12.88	12.57	12.62	656436
2008-04-28	12.62	12.68	12.51	12.57	569468
2008-04-29	12.58	12.64	12.45	12.49	795152
2008-04-30	12.55	12.73	12.32	12.36	654996
2008-05-01	12.37	12.83	12.32	12.83	906080
2008-05-02	12.68	12.87	12.59	12.59	1375888
2008-05-05	12.52	12.68	12.50	12.56	480624
2008-05-06	12.42	12.64	12.28	12.62	1070888
2008-05-07	12.63	12.65	12.17	12.22	1016680
2008-05-08	12.34	12.34	11.98	12.08	692928
2008-05-09	11.93	12.31	11.92	12.31	550024
2008-05-12	12.29	12.70	12.29	12.68	715768
2008-05-13	12.68	12.75	12.55	12.66	648436
2008-05-14	12.65	12.69	12.51	12.61	376872
2008-05-15	12.56	12.71	12.44	12.71	521436
2008-05-16	12.72	12.81	12.54	12.66	637972
2008-05-19	12.70	12.72	12.46	12.51	697656
2008-05-20	12.41	12.55	12.32	12.49	694508
2008-05-21	12.58	12.61	12.29	12.38	886456
2008-05-22	12.35	12.61	12.30	12.52	704676
2008-05-23	12.42	12.55	12.37	12.55	617428
2008-05-27	12.48	12.60	12.34	12.54	1101316
2008-05-28	12.56	12.62	12.34	12.50	695692
2008-05-29	12.49	12.50	12.33	12.48	918704
2008-05-30	12.54	12.55	12.35	12.42	666996
2008-06-02	12.46	12.46	12.03	12.16	746344
2008-06-03	12.25	12.30	12.08	12.26	629284
2008-06-04	12.22	12.61	12.17	12.40	647480
2008-06-05	12.39	12.74	12.39	12.74	491656
2008-06-06	12.50	12.63	12.09	12.11	470392
2008-06-09	12.16	12.27	11.85	11.88	595536
2008-06-10	11.86	12.07	11.72	12.05	774072
2008-06-11	11.97	12.05	11.76	11.86	655440
2008-06-12	11.97	12.14	11.68	11.71	878900
2008-06-13	11.79	12.05	11.71	12.05	545332
2008-06-16	12.03	12.25	12.01	12.25	390304
2008-06-17	12.30	12.30	11.97	12.00	607984
2008-06-18	11.99	12.03	11.80	11.82	642808
2008-06-19	11.82	12.03	11.79	11.99	596608
2008-06-20	12.06	12.06	11.66	11.80	969152
2008-06-23	11.90	11.90	11.48	11.49	963972
2008-06-24	11.37	11.69	11.29	11.55	827476
2008-06-25	11.49	11.89	11.49	11.73	613812
2008-06-26	11.65	11.74	11.34	11.39	782836
2008-06-27	11.41	11.43	11.04	11.10	1529836
2008-06-30	11.09	11.14	10.91	11.00	762852
2008-07-01	10.88	11.06	10.67	11.03	1146712
2008-07-02	11.00	11.16	10.93	10.95	930732
2008-07-03	10.98	11.07	10.84	10.91	292868
2008-07-07	10.98	11.08	10.76	10.77	1499216
2008-07-08	10.77	11.39	10.63	11.38	1898348
2008-07-09	11.36	11.36	10.25	10.28	2378172
2008-07-10	10.27	11.00	10.20	10.67	1211756
2008-07-11	10.62	10.97	10.45	10.81	2340492
2008-07-14	11.03	11.04	10.29	10.44	1658376
2008-07-15	10.26	10.85	10.23	10.61	1343484
2008-07-16	10.67	10.99	10.33	10.95	1572204
2008-07-17	11.22	11.28	10.73	11.22	957460
2008-07-18	11.31	11.33	10.92	11.10	706676
2008-07-21	11.12	11.41	10.96	11.38	765140
2008-07-22	11.28	12.00	11.19	11.95	1379936
2008-07-23	11.98	12.50	11.80	12.15	1071624
2008-07-24	12.16	12.16	11.34	11.43	907596
2008-07-25	11.56	11.89	11.49	11.77	745376
2008-07-28	11.69	12.05	11.48	11.60	916856
2008-07-29	11.78	12.39	11.68	12.23	1372164
2008-07-30	12.35	12.37	11.83	12.07	986888
2008-07-31	11.88	12.12	11.77	12.00	629560
2008-08-01	11.99	12.10	11.60	12.04	811932
2008-08-04	11.98	12.14	11.73	11.91	743812
2008-08-05	12.03	12.29	11.93	12.28	923564
2008-08-06	12.17	12.22	12.02	12.11	547144
2008-08-07	11.92	12.14	11.75	11.85	486692
2008-08-08	11.82	12.27	11.79	12.27	761616
2008-08-11	12.24	12.45	12.12	12.33	858892
2008-08-12	12.19	12.31	12.07	12.19	715552
2008-08-13	12.22	12.50	12.13	12.38	861532
2008-08-14	12.26	12.71	12.26	12.70	571660
2008-08-15	12.80	12.92	12.49	12.52	833916
2008-08-18	12.56	12.63	12.23	12.36	980508
2008-08-19	12.26	12.32	12.06	12.25	1095944
2008-08-20	12.24	12.25	11.94	11.99	1345448
2008-08-21	11.97	12.09	11.81	11.95	611276
2008-08-22	11.99	12.37	11.99	12.37	976420
2008-08-25	12.27	12.27	11.98	11.98	720504
2008-08-26	11.96	12.16	11.75	12.01	648948
2008-08-27	11.93	12.12	11.87	12.06	733020
2008-08-28	12.08	12.45	12.06	12.45	991272
2008-08-29	12.42	12.52	12.25	12.42	734284
2008-09-02	12.61	12.95	12.42	12.66	673348
2008-09-03	12.60	12.87	12.57	12.84	870912
2008-09-04	12.70	12.78	12.47	12.49	1243084
2008-09-05	12.37	12.58	12.17	12.48	1357800
2008-09-08	12.86	12.93	12.62	12.80	1350424
2008-09-09	12.76	12.91	12.21	12.30	1136904
2008-09-10	12.48	12.76	12.37	12.63	1158984
2008-09-11	12.51	12.58	12.16	12.39	884124
2008-09-12	12.24	12.53	12.24	12.38	918592
2008-09-15	11.95	12.46	11.77	11.77	1472600
2008-09-16	11.83	12.55	11.83	12.51	1472012
2008-09-17	12.21	12.48	11.98	12.06	1312600
2008-09-18	12.28	13.03	11.62	13.03	1870964
2008-09-19	13.30	14.00	13.06	13.56	1954520
2008-09-22	13.43	13.56	12.72	12.72	1349456
2008-09-23	12.67	13.21	12.64	12.90	1146584
2008-09-24	12.78	13.10	12.50	12.72	1101852
2008-09-25	12.73	13.16	12.61	12.95	1134760
2008-09-26	12.71	13.50	12.69	13.48	1069308
2008-09-29	13.15	13.38	12.79	12.79	1249356
2008-09-30	13.07	13.49	12.93	13.26	1434684
2008-10-01	13.33	13.33	12.73	12.96	756240
2008-10-02	12.94	12.99	12.07	12.12	973488
2008-10-03	12.40	12.45	11.22	11.26	1659484
2008-10-06	10.88	11.18	10.39	10.75	1314620
2008-10-07	10.82	10.98	10.19	10.19	1374884
2008-10-08	10.07	10.63	9.95	10.01	1524584
2008-10-09	10.02	10.30	9.36	9.43	1860168
2008-10-10	9.19	10.79	8.82	10.79	3161812
2008-10-13	10.88	11.28	10.40	11.17	1802940
2008-10-14	11.25	11.28	9.72	10.26	1899980
2008-10-15	9.90	10.18	8.79	8.90	1657828
2008-10-16	9.03	9.79	8.62	9.73	2016316
2008-10-17	9.28	10.00	9.21	9.54	1229168
2008-10-20	9.63	9.65	9.00	9.50	741660
2008-10-21	9.52	10.04	9.46	9.59	1586376
2008-10-22	9.34	9.82	9.08	9.27	2976440
2008-10-23	9.34	9.85	8.91	9.65	2833732
2008-10-24	8.91	9.45	8.66	8.98	1818636
2008-10-27	8.89	9.36	8.68	8.72	1526380
2008-10-28	8.99	9.98	8.64	9.98	2092184
2008-10-29	10.16	10.21	9.46	9.69	2068684
2008-10-30	9.80	9.97	9.44	9.90	916796
2008-10-31	9.82	10.50	9.72	10.50	1489912
2008-11-03	10.41	10.56	10.08	10.18	1073608
2008-11-04	10.28	10.48	9.88	10.35	1983656
2008-11-05	10.10	10.27	9.67	9.68	1866976
2008-11-06	9.55	9.74	9.29	9.41	1144896
2008-11-07	9.50	9.97	9.27	9.97	1655592
2008-11-10	9.99	10.29	9.38	9.45	1838276
2008-11-11	9.28	9.74	9.14	9.41	1327200
2008-11-12	9.16	9.40	8.76	8.76	1788908
2008-11-13	8.91	9.41	8.43	9.35	3483812
2008-11-14	9.04	9.13	8.35	8.36	1508632
2008-11-17	8.27	8.42	8.01	8.07	1761492
2008-11-18	8.02	8.20	7.39	7.87	2266916
2008-11-19	7.74	7.83	6.85	6.89	2069568
2008-11-20	6.90	6.90	5.93	5.98	4402464
2008-11-21	6.22	6.82	5.65	6.72	4292064
2008-11-24	6.73	8.28	6.50	8.12	3966584
2008-11-25	8.25	8.53	7.64	8.40	2937548
2008-11-26	8.19	8.55	7.99	8.50	2633944
2008-11-28	8.54	8.68	8.24	8.65	1062396
2008-12-01	8.58	8.58	6.75	6.88	3598420
2008-12-02	7.03	7.60	6.94	7.50	3485164
2008-12-03	7.20	7.82	7.06	7.68	3735636
2008-12-04	7.55	8.12	7.55	7.76	3614516
2008-12-05	7.64	8.79	7.52	8.79	3255596
2008-12-08	9.22	9.77	8.76	9.61	3456544
2008-12-09	9.23	9.92	8.77	8.79	3041852
2008-12-10	9.00	9.63	8.90	9.63	2648108
2008-12-11	9.73	9.73	8.25	8.29	4654092
2008-12-12	8.18	9.05	8.00	8.99	4007812
2008-12-15	8.82	8.93	8.32	8.55	2136580
2008-12-16	8.77	9.77	8.74	9.75	4108020
2008-12-17	9.53	10.48	9.20	10.00	2739844
2008-12-18	10.10	10.18	8.99	9.06	2393484
2008-12-19	9.33	9.96	9.26	9.75	3349852
2008-12-22	9.74	9.74	8.82	9.42	2984304
2008-12-23	9.49	9.56	8.99	9.07	1930108
2008-12-24	9.10	9.10	8.92	9.01	1014296
2008-12-26	9.10	9.23	8.76	9.04	1026144
2008-12-29	9.01	9.01	8.42	8.55	1798324
2008-12-30	8.67	9.10	8.56	9.09	1578624
2008-12-31	9.10	9.67	8.97	9.59	1925400
2009-01-02	9.65	9.65	9.25	9.27	1782264
2009-01-05	9.22	9.50	9.10	9.22	2407144
2009-01-06	9.32	9.66	9.00	9.42	3407460
2009-01-07	9.32	9.78	9.05	9.47	3201372
2009-01-08	9.37	9.71	9.31	9.57	3195232
2009-01-09	9.56	9.57	9.26	9.26	2121292
2009-01-12	9.25	9.32	8.71	8.86	2044016
2009-01-13	8.78	9.24	8.66	9.19	1867000
2009-01-14	8.89	9.03	8.78	8.84	2079188
2009-01-15	8.78	9.21	8.34	9.04	2185772
2009-01-16	9.16	9.42	8.84	9.39	3133512
2009-01-20	9.01	9.46	8.11	8.17	3734264
2009-01-21	8.34	9.03	7.75	9.03	3162104
2009-01-22	8.62	9.03	8.47	8.68	2737672
2009-01-23	8.41	8.87	8.25	8.81	1806772
2009-01-26	8.80	9.16	8.63	8.92	910732
2009-01-27	8.91	9.48	8.91	9.33	1579848
2009-01-28	9.67	10.27	9.67	10.12	3644384
2009-01-29	9.92	10.24	9.66	9.74	3788192
2009-01-30	9.85	9.98	9.30	9.43	3419360
2009-02-02	9.25	9.47	9.06	9.43	2936468
2009-02-03	9.48	9.64	9.19	9.53	2273092
2009-02-04	9.53	9.89	9.28	9.32	3185080
2009-02-05	9.21	9.51	8.78	9.30	2858356
2009-02-06	9.32	10.00	9.22	9.93	2537296
2009-02-09	9.88	10.08	9.70	10.07	2228812
2009-02-10	9.82	9.99	9.08	9.20	3122720
2009-02-11	9.21	9.47	8.75	9.42	3918380
2009-02-12	9.29	9.36	8.62	9.10	2872756
2009-02-13	9.01	9.21	8.76	8.86	2880424
2009-02-17	8.38	8.74	8.09	8.49	2690444
2009-02-18	8.58	8.66	8.21	8.45	2106604
2009-02-19	8.59	8.65	7.79	7.88	3227056
2009-02-20	7.67	8.40	7.62	8.39	5301556
2009-02-23	8.39	8.43	7.86	7.88	3683672
2009-02-24	8.06	8.63	7.97	8.55	3937444
2009-02-25	8.51	8.93	8.12	8.58	2998476
2009-02-26	8.61	8.82	8.11	8.21	2575484
2009-02-27	8.01	8.50	8.01	8.33	3468660
2009-03-02	8.12	8.28	7.49	7.56	4374912
2009-03-03	7.76	7.82	7.32	7.58	2606492
2009-03-04	7.75	8.01	7.56	7.87	2581220
2009-03-05	7.59	7.78	7.39	7.46	2497888
2009-03-06	7.63	7.73	7.09	7.64	2984916
2009-03-09	7.40	7.75	7.40	7.68	2373912
2009-03-10	7.95	8.70	7.84	8.66	3604276
2009-03-11	8.72	9.06	8.53	8.77	3141956
2009-03-12	8.70	9.68	8.70	9.64	3796128
2009-03-13	9.54	9.61	9.16	9.31	2836892
2009-03-16	9.40	9.41	8.71	8.72	2856248
2009-03-17	8.82	9.49	8.75	9.48	2317196
2009-03-18	9.30	9.69	8.97	9.58	3011528
2009-03-19	9.65	9.97	9.36	9.68	3775084
2009-03-20	9.67	9.77	9.21	9.22	2859604
2009-03-23	9.62	10.61	9.50	10.60	3814284
2009-03-24	10.20	10.58	9.50	9.56	3116568
2009-03-25	9.66	9.89	8.91	9.59	2750184
2009-03-26	9.72	10.00	9.36	9.96	2278212
2009-03-27	9.65	9.90	9.48	9.52	1795972
2009-03-30	9.09	9.52	8.93	8.96	2256340
2009-03-31	9.16	9.63	9.03	9.53	3114044
2009-04-01	9.26	9.78	9.24	9.47	2317000
2009-04-02	9.77	10.08	9.54	9.99	3506136
2009-04-03	9.92	10.57	9.73	10.50	4044732
2009-04-06	10.33	10.79	10.18	10.67	2249648
2009-04-07	10.43	10.59	10.16	10.17	2575976
2009-04-08	10.22	10.68	10.22	10.50	2345988
2009-04-09	10.92	11.53	10.86	11.45	3460048
2009-04-13	11.23	11.59	10.95	11.25	1985724
2009-04-14	11.01	11.03	10.01	10.06	3490304
2009-04-15	10.04	10.70	9.99	10.61	2782040
2009-04-16	10.61	11.13	10.28	10.89	2697644
2009-04-17	10.86	11.04	10.45	10.69	1846404
2009-04-20	10.17	10.34	9.52	9.54	2856532
2009-04-21	9.44	10.34	9.22	10.16	4167288
2009-04-22	9.91	10.25	9.52	9.62	3126540
2009-04-23	9.70	9.84	9.32	9.76	2159264
2009-04-24	9.80	10.57	9.73	10.34	2622084
2009-04-27	10.03	10.18	9.26	9.50	2651480
2009-04-28	9.38	10.03	9.26	9.88	2390864
2009-04-29	9.98	10.36	9.91	10.26	2171332
2009-04-30	10.40	10.53	9.86	9.92	2055608
2009-05-01	9.86	9.86	9.24	9.32	1837156
2009-05-04	9.49	9.90	9.37	9.86	2659024
2009-05-05	9.69	9.77	9.40	9.50	1612964
2009-05-06	9.69	9.72	9.18	9.67	3230928
2009-05-07	9.86	9.86	8.87	8.99	2239688
2009-05-08	9.22	9.59	9.01	9.57	2403240
2009-05-11	9.25	9.61	9.23	9.44	2874380
2009-05-12	9.61	9.73	9.24	9.54	1865000
2009-05-13	9.25	9.40	9.07	9.27	3249132
2009-05-14	9.31	9.74	9.14	9.63	2089472
2009-05-15	9.57	9.63	9.25	9.45	2842580
2009-05-18	9.53	9.97	9.49	9.91	3191676
2009-05-19	9.80	9.90	9.47	9.67	2253428
2009-05-20	9.75	9.90	9.42	9.45	1590068
2009-05-21	9.28	9.60	9.19	9.44	1525716
2009-05-22	9.49	9.56	9.12	9.14	1084344
2009-05-26	9.00	9.68	9.00	9.65	2090100
2009-05-27	9.55	9.63	9.16	9.22	1975240
2009-05-28	9.37	9.43	8.99	9.38	1761576
2009-05-29	9.41	9.83	9.36	9.81	1577432
2009-06-01	9.91	10.45	9.82	10.24	1612252
2009-06-02	10.26	10.44	10.02	10.30	1839112
2009-06-03	10.27	10.42	10.18	10.40	1138596
2009-06-04	10.46	10.65	10.34	10.50	1206516
2009-06-05	10.58	10.62	10.19	10.26	850932
2009-06-08	10.13	10.22	9.94	10.06	1439676
2009-06-09	10.10	10.13	9.99	10.07	1026536
2009-06-10	10.14	10.15	9.63	9.94	1454108
2009-06-11	9.94	10.08	9.62	9.75	1451312
2009-06-12	9.67	10.24	9.64	10.21	1222528
2009-06-15	10.13	10.13	9.74	9.81	1798880
2009-06-16	9.94	10.04	9.53	9.67	947028
2009-06-17	9.70	9.92	9.49	9.62	908444
2009-06-18	9.62	9.66	9.48	9.59	981656
2009-06-19	9.69	9.79	9.39	9.46	1781932
2009-06-22	9.44	9.47	9.10	9.14	1697752
2009-06-23	8.66	8.72	8.33	8.44	5982192
2009-06-24	8.66	9.03	8.60	8.83	10070684
2009-06-25	8.83	9.02	8.68	9.02	3151188
2009-06-26	8.98	9.22	8.92	9.18	2295792
2009-06-29	9.18	9.25	8.91	9.16	1968200
2009-06-30	9.20	9.39	8.98	9.30	2007120
2009-07-01	9.40	9.43	9.26	9.31	1723428
2009-07-02	9.10	9.18	8.90	8.90	3091336
2009-07-06	8.90	9.24	8.75	9.19	2457872
2009-07-07	9.15	9.15	8.87	8.89	2304524
2009-07-08	8.92	8.93	8.60	8.83	2258016
2009-07-09	8.92	9.06	8.70	8.71	1241308
2009-07-10	8.66	8.81	8.51	8.76	827224
2009-07-13	8.82	9.08	8.59	9.06	1660444
2009-07-14	8.99	9.25	8.84	9.16	1178420
2009-07-15	9.29	9.71	9.22	9.56	3085652
2009-07-16	9.44	9.77	9.32	9.72	1126104
2009-07-17	9.73	9.74	9.49	9.57	1537416
2009-07-20	9.67	9.83	9.58	9.79	1388840
2009-07-21	9.87	9.87	9.55	9.78	980744
2009-07-22	9.70	10.00	9.63	9.81	814160
2009-07-23	9.79	10.29	9.69	10.22	2588748
2009-07-24	10.11	10.30	10.06	10.23	1070580
2009-07-27	10.23	10.31	10.09	10.29	997072
2009-07-28	10.17	10.40	10.10	10.36	918784
2009-07-29	10.24	10.24	10.08	10.15	1106296
2009-07-30	10.20	10.54	10.20	10.41	1377176
2009-07-31	10.37	10.59	10.23	10.42	2415536
2009-08-03	10.55	10.58	10.30	10.50	1707832
2009-08-04	10.38	11.03	10.38	10.84	1857080
2009-08-05	10.80	11.08	10.64	10.95	2329992
2009-08-06	11.10	11.19	10.80	10.81	1440452
2009-08-07	11.04	11.46	10.94	11.20	1737716
2009-08-10	11.10	11.19	10.75	10.85	1145396
2009-08-11	10.77	10.82	10.53	10.68	921752
2009-08-12	10.64	11.01	10.64	10.75	1346436
2009-08-13	10.93	10.94	10.69	10.72	846576
2009-08-14	10.72	10.73	10.44	10.65	587692
2009-08-17	10.34	10.37	10.08	10.14	1287188
2009-08-18	10.23	10.30	10.12	10.15	1350236
2009-08-19	10.00	10.10	9.88	9.95	1810492
2009-08-20	9.80	10.10	9.68	10.09	4019240
2009-08-21	10.29	10.45	10.19	10.27	2216668
2009-08-24	10.33	10.45	10.17	10.34	1536920
2009-08-25	10.34	10.62	10.34	10.38	1117112
2009-08-26	10.40	10.46	10.28	10.44	906596
2009-08-27	10.44	10.51	10.19	10.51	961792
2009-08-28	10.57	10.64	10.20	10.33	1226616
2009-08-31	10.20	10.27	9.94	10.06	1769128
2009-09-01	9.97	10.09	9.58	9.63	1772872
2009-09-02	9.58	9.60	9.42	9.50	1262652
2009-09-03	9.57	9.82	9.44	9.81	1204764
2009-09-04	9.77	9.96	9.64	9.95	619256
2009-09-08	10.06	10.43	9.95	10.40	912384
2009-09-09	10.42	10.60	10.21	10.54	629496
2009-09-10	10.54	10.74	10.30	10.70	1129608
2009-09-11	10.70	10.76	10.54	10.63	637192
2009-09-14	10.43	10.94	10.43	10.91	822128
2009-09-15	10.95	10.99	10.58	10.93	2948820
2009-09-16	10.99	11.32	10.90	11.31	1396548
2009-09-17	11.16	11.69	11.16	11.31	1077000
2009-09-18	11.76	11.76	11.33	11.45	1487848
2009-09-21	11.33	11.56	11.32	11.44	1652428
2009-09-22	11.55	11.87	11.51	11.78	1310616
2009-09-23	11.75	11.87	11.18	11.20	1485196
2009-09-24	11.29	11.37	10.72	10.75	1655452
2009-09-25	10.74	10.83	10.55	10.72	1090484
2009-09-28	10.77	11.10	10.71	11.07	844572
2009-09-29	11.05	11.16	10.82	10.82	574524
2009-09-30	10.88	10.98	10.56	10.70	993836
2009-10-01	10.65	10.68	10.28	10.29	1463184
2009-10-02	10.15	10.56	10.09	10.40	2208792
2009-10-05	10.67	10.99	10.63	10.85	2281836
2009-10-06	10.98	11.12	10.86	11.06	1526912
2009-10-07	11.06	11.18	10.86	11.08	719092
2009-10-08	11.22	11.43	11.17	11.35	933896
2009-10-09	11.30	11.48	11.20	11.46	599696
2009-10-12	11.41	11.59	11.19	11.26	612036
2009-10-13	11.23	11.30	10.98	11.09	630236
2009-10-14	11.30	11.43	11.14	11.42	1196720
2009-10-15	11.27	11.33	11.16	11.26	714304
2009-10-16	11.14	11.26	10.99	11.12	858648
2009-10-19	11.25	11.44	11.03	11.28	970892
2009-10-20	11.35	11.75	11.15	11.55	1475356
2009-10-21	11.50	11.74	11.28	11.29	1658608
2009-10-22	11.26	11.63	11.26	11.54	2112192
2009-10-23	11.57	11.68	11.37	11.51	1116916
2009-10-26	11.50	11.77	11.50	11.55	1283908
2009-10-27	11.55	11.76	11.46	11.53	2199336
2009-10-28	11.54	11.68	11.32	11.41	2373336
2009-10-29	11.56	11.71	11.44	11.63	2134692
2009-10-30	11.50	11.85	11.38	11.61	2883988
2009-11-02	11.60	11.79	11.27	11.67	2330916
2009-11-03	11.65	11.81	11.49	11.74	1884484
2009-11-04	11.89	11.92	11.35	11.40	2354924
2009-11-05	11.55	11.68	11.42	11.65	1339152
2009-11-06	11.49	11.63	11.32	11.48	1225064
2009-11-09	11.64	11.97	11.63	11.94	1205588
2009-11-10	11.85	11.85	11.39	11.54	2466704
2009-11-11	11.66	11.93	11.64	11.92	1390648
2009-11-12	11.91	11.95	11.71	11.74	876164
2009-11-13	11.79	11.93	11.64	11.92	939580
2009-11-16	11.89	12.44	11.89	12.35	1626072
2009-11-17	12.31	12.50	12.16	12.19	1266188
2009-11-18	12.23	12.44	12.11	12.40	1172072
2009-11-19	12.23	12.25	12.03	12.07	1133712
2009-11-20	12.03	12.11	11.87	11.95	902540
2009-11-23	12.18	12.32	11.96	12.07	773144
2009-11-24	12.05	12.05	11.84	11.95	902664
2009-11-25	12.00	12.07	11.82	11.90	664800
2009-11-27	11.54	11.83	11.48	11.58	532168
2009-11-30	11.54	12.03	11.48	12.00	1198296
2009-12-01	12.22	12.32	12.06	12.18	1008412
2009-12-02	12.19	12.48	12.19	12.41	885288
2009-12-03	12.50	12.57	12.18	12.21	600508
2009-12-04	12.50	12.80	12.44	12.72	1146928
2009-12-07	12.72	12.73	12.37	12.55	928272
2009-12-08	12.43	12.71	12.40	12.55	1198452
2009-12-09	12.50	12.71	12.47	12.58	753812
2009-12-10	12.69	12.69	12.24	12.36	677836
2009-12-11	12.47	12.60	12.40	12.53	508460
2009-12-14	12.70	12.72	12.48	12.56	1243840
2009-12-15	12.61	12.76	12.48	12.54	1000172
2009-12-16	12.67	12.76	12.48	12.56	980248
2009-12-17	12.48	12.56	12.25	12.33	1056484
2009-12-18	12.44	12.44	12.12	12.31	1755588
2009-12-21	12.36	12.46	12.31	12.37	933220
2009-12-22	12.34	12.39	12.23	12.28	1232504
2009-12-23	12.33	12.41	12.20	12.28	1306716
2009-12-24	12.25	12.42	12.25	12.37	480776
2009-12-28	12.42	12.70	12.39	12.67	573056
2009-12-29	12.74	12.76	12.48	12.48	689644
2009-12-30	12.50	12.56	12.37	12.56	676764
2009-12-31	12.59	12.77	12.49	12.62	1078472
2010-01-04	12.77	12.81	12.46	12.55	754808
2010-01-05	12.48	12.62	12.35	12.60	620464
2010-01-06	12.57	12.74	12.46	12.56	1132456
2010-01-07	12.51	12.63	12.31	12.44	1760812
2010-01-08	12.37	12.43	12.31	12.39	978392
2010-01-11	12.43	12.47	12.23	12.38	1493912
2010-01-12	12.30	12.39	12.01	12.06	1381676
2010-01-13	12.15	12.42	12.10	12.38	747256
2010-01-14	12.32	12.44	12.23	12.40	681024
2010-01-15	12.43	12.48	12.31	12.42	1087012
2010-01-19	12.47	12.63	12.40	12.62	1008312
2010-01-20	12.50	12.52	12.20	12.36	485444
2010-01-21	12.40	12.47	11.88	11.96	963028
2010-01-22	11.96	12.08	11.58	11.70	1362608
2010-01-25	11.78	11.84	11.50	11.72	1954880
2010-01-26	11.71	11.95	11.59	11.81	1827284
2010-01-27	11.74	11.83	11.51	11.82	1026424
2010-01-28	11.85	11.99	11.75	11.91	890472
2010-01-29	11.99	12.32	11.92	12.08	1411416
2010-02-01	12.13	12.41	12.12	12.32	1340588
2010-02-02	12.34	12.35	12.11	12.26	1209376
2010-02-03	12.22	12.22	12.00	12.10	835300
2010-02-04	12.02	12.15	11.79	11.88	1944396
2010-02-05	11.94	12.02	11.72	12.02	1108656
2010-02-08	12.02	12.06	11.81	11.87	1311628
2010-02-09	12.00	12.01	11.72	11.81	888600
2010-02-10	11.79	11.93	11.53	11.76	443736
2010-02-11	11.71	11.87	11.64	11.80	580848
2010-02-12	11.66	11.84	11.63	11.84	878620
2010-02-16	11.97	12.04	11.86	12.04	788160
2010-02-17	12.12	12.23	12.05	12.23	645244
2010-02-18	12.25	12.43	12.18	12.34	864552
2010-02-19	12.27	12.38	12.23	12.24	828532
2010-02-22	12.32	12.36	12.17	12.22	583936
2010-02-23	12.23	12.31	12.14	12.22	853564
2010-02-24	12.28	12.32	12.19	12.32	526132
2010-02-25	12.17	12.40	12.09	12.38	673476
2010-02-26	12.38	12.57	12.28	12.44	970176
2010-03-01	12.57	12.64	12.42	12.58	560124
2010-03-02	12.60	12.70	12.42	12.49	432452
2010-03-03	12.56	12.70	12.45	12.58	521208
2010-03-04	12.64	12.64	12.53	12.57	360096
2010-03-05	12.62	12.86	12.58	12.80	807736
2010-03-08	12.82	12.95	12.75	12.90	678256
2010-03-09	12.88	13.02	12.76	12.80	824028
2010-03-10	12.72	12.98	12.72	12.85	411816
2010-03-11	12.76	12.88	12.73	12.88	535192
2010-03-12	12.90	13.04	12.87	13.01	417408
2010-03-15	13.01	13.10	12.88	13.05	448980
2010-03-16	13.06	13.32	12.99	13.28	1243336
2010-03-17	13.35	13.68	13.23	13.61	685096
2010-03-18	13.66	13.71	13.57	13.70	388020
2010-03-19	13.74	13.74	13.30	13.42	838684
2010-03-22	13.33	13.56	13.33	13.55	731604
2010-03-23	13.57	13.64	13.46	13.60	629180
2010-03-24	13.51	13.67	13.50	13.53	535660
2010-03-25	13.62	13.69	13.38	13.40	1128604
2010-03-26	13.42	13.57	13.39	13.45	1005324
2010-03-29	13.46	13.51	13.40	13.50	490100
2010-03-30	13.50	13.60	13.40	13.53	612756
2010-03-31	13.46	13.54	13.38	13.47	941104
2010-04-01	13.56	13.69	13.44	13.68	698988
2010-04-05	13.69	13.88	13.63	13.88	707532
2010-04-06	13.82	14.38	13.82	14.25	1566060
2010-04-07	14.20	14.35	13.96	14.03	841036
2010-04-08	14.02	14.08	13.92	14.03	488716
2010-04-09	14.06	14.24	14.03	14.19	710956
2010-04-12	14.25	14.25	14.08	14.11	961060
2010-04-13	14.12	14.52	14.09	14.52	677004
2010-04-14	14.53	14.63	14.46	14.61	479704
2010-04-15	14.59	14.63	14.28	14.29	581772
2010-04-16	14.28	14.38	13.92	13.94	820456
2010-04-19	13.84	14.12	13.73	14.02	682000
2010-04-20	14.05	14.10	13.62	14.09	1635568
2010-04-21	14.13	14.26	13.88	14.05	1042756
2010-04-22	13.93	14.05	13.89	14.00	1962456
2010-04-23	13.73	14.04	13.68	14.01	1267136
2010-04-26	13.99	14.40	13.99	14.31	915848
2010-04-27	14.19	14.34	13.88	13.89	731128
2010-04-28	14.01	14.24	13.85	14.08	582788
2010-04-29	14.20	14.49	14.19	14.47	957400
2010-04-30	14.44	14.47	13.82	13.88	1026052
2010-05-03	13.95	14.22	13.77	14.21	1011116
2010-05-04	14.03	14.03	13.71	13.83	1103916
2010-05-05	13.76	13.82	13.52	13.64	1046784
2010-05-06	13.58	13.62	12.53	13.05	1337136
2010-05-07	13.04	13.22	12.62	12.78	1337440
2010-05-10	13.28	13.74	13.17	13.72	1173876
2010-05-11	13.57	13.88	13.51	13.78	1290952
2010-05-12	13.81	14.19	13.78	14.15	972524
2010-05-13	14.15	14.25	13.83	13.87	550936
2010-05-14	13.75	13.75	13.29	13.44	1251696
2010-05-17	13.49	13.69	13.06	13.44	607392
2010-05-18	13.62	13.62	13.08	13.18	1341608
2010-05-19	13.15	13.30	12.84	12.98	1155280
2010-05-20	12.67	12.75	12.19	12.21	1454660
2010-05-21	12.04	12.51	12.01	12.46	1749020
2010-05-24	12.41	12.49	12.12	12.13	1317228
2010-05-25	11.68	12.28	11.66	12.20	2057884
2010-05-26	12.32	12.66	12.27	12.34	1866560
2010-05-27	12.62	13.02	12.44	12.96	1127500
2010-05-28	12.91	13.07	12.77	12.95	1207860
2010-06-01	12.82	12.93	12.49	12.51	1316656
2010-06-02	12.62	12.87	12.40	12.85	892428
2010-06-03	12.79	12.95	12.69	12.91	989972
2010-06-04	12.60	12.67	11.96	12.09	1475708
2010-06-07	12.18	12.35	11.98	12.02	976900
2010-06-08	12.07	12.18	11.80	12.08	1173864
2010-06-09	12.23	12.81	11.95	12.05	1460192
2010-06-10	12.28	12.54	12.11	12.53	915308
2010-06-11	12.35	12.76	12.35	12.76	571736
2010-06-14	12.89	13.06	12.75	12.98	1262748
2010-06-15	13.02	13.23	12.95	13.18	1036088
2010-06-16	13.08	13.26	13.07	13.14	696924
2010-06-17	13.14	13.26	13.06	13.10	1315384
2010-06-18	13.12	13.24	13.07	13.13	984756
2010-06-21	13.35	13.38	12.90	12.94	392924
2010-06-22	13.00	13.07	12.55	12.62	767608
2010-06-23	12.54	12.71	12.35	12.54	463104
2010-06-24	12.48	12.58	12.28	12.29	496084
2010-06-25	12.32	12.75	12.32	12.63	950044
2010-06-28	12.66	12.75	12.54	12.60	409348
2010-06-29	12.38	12.43	12.20	12.25	1233116
2010-06-30	12.25	12.47	12.00	12.06	1434712
2010-07-01	12.09	12.20	11.72	12.14	1358288
2010-07-02	12.21	12.23	11.84	11.98	876876
2010-07-06	12.19	12.27	11.65	11.75	1494636
2010-07-07	11.79	12.18	11.76	12.17	1320400
2010-07-08	12.33	12.42	12.05	12.38	997400
2010-07-09	12.36	12.54	12.29	12.49	669676
2010-07-12	12.48	12.57	12.33	12.43	609324
2010-07-13	12.55	12.89	12.54	12.86	912064
2010-07-14	12.68	12.76	12.46	12.60	1085108
2010-07-15	12.62	12.62	12.29	12.48	999572
2010-07-16	12.39	12.41	11.99	12.08	1050172
2010-07-19	12.16	12.35	11.95	12.32	821604
2010-07-20	12.25	12.76	12.15	12.70	1339232
2010-07-21	12.78	12.94	12.36	12.53	1992928
2010-07-22	12.70	13.08	12.67	12.93	2172476
2010-07-23	12.90	13.12	12.64	13.10	1240268
2010-07-26	13.13	13.33	13.06	13.31	1332876
2010-07-27	13.48	13.50	13.15	13.38	926920
2010-07-28	13.38	13.56	13.26	13.36	642696
2010-07-29	13.51	13.53	13.07	13.22	543808
2010-07-30	13.04	13.41	13.02	13.23	608552
2010-08-02	13.45	13.75	13.41	13.72	804256
2010-08-03	13.64	13.79	13.53	13.69	757624
2010-08-04	13.74	13.83	13.60	13.74	524644
2010-08-05	13.63	13.77	13.55	13.58	1002140
2010-08-06	13.39	13.60	13.21	13.60	559864
2010-08-09	13.74	13.76	13.55	13.74	384956
2010-08-10	13.59	13.72	13.45	13.49	756268
2010-08-11	13.24	13.45	13.08	13.32	1193260
2010-08-12	13.13	13.26	12.90	12.97	839200
2010-08-13	12.93	13.08	12.90	12.98	648468
2010-08-16	12.87	13.12	12.84	13.07	528740
2010-08-17	13.20	13.45	13.09	13.34	565504
2010-08-18	13.36	13.40	13.16	13.29	427044
2010-08-19	13.22	13.22	12.78	12.88	735624
2010-08-20	12.84	12.88	12.69	12.78	458708
2010-08-23	12.84	12.91	12.65	12.67	320488
2010-08-24	12.50	12.73	12.38	12.65	516852
2010-08-25	12.58	12.95	12.56	12.90	856076
2010-08-26	12.94	13.05	12.78	12.88	690292
2010-08-27	12.97	13.09	12.62	13.08	1142076
2010-08-30	13.04	13.14	12.90	12.93	652368
2010-08-31	12.89	13.02	12.80	12.93	1018884
2010-09-01	13.11	13.39	13.11	13.39	1073508
2010-09-02	13.43	13.51	13.36	13.49	1020148
2010-09-03	13.67	13.73	13.49	13.55	726172
2010-09-07	13.44	13.60	13.36	13.39	727524
2010-09-08	13.55	13.62	13.42	13.48	652756
2010-09-09	13.66	13.66	13.31	13.36	562504
2010-09-10	13.38	13.50	13.30	13.47	816244
2010-09-13	13.56	13.74	13.55	13.66	695716
2010-09-14	13.60	13.79	13.56	13.72	534824
2010-09-15	13.65	13.75	13.55	13.66	925872
2010-09-16	13.59	13.74	13.40	13.51	542756
2010-09-17	13.65	13.65	13.38	13.55	1022464
2010-09-20	13.58	14.07	13.50	14.04	921832
2010-09-21	14.01	14.05	13.74	13.76	594396
2010-09-22	13.67	13.76	13.48	13.50	712136
2010-09-23	13.41	13.53	13.27	13.30	1072636
2010-09-24	13.47	13.73	13.42	13.72	675364
2010-09-27	13.70	13.70	13.48	13.56	679220
2010-09-28	13.60	13.71	13.33	13.67	781756
2010-09-29	13.58	13.69	13.51	13.62	409672
2010-09-30	13.75	13.78	13.53	13.62	772756
2010-10-01	13.73	13.74	13.47	13.70	695032
2010-10-04	13.67	13.71	13.52	13.67	656156
2010-10-05	13.81	13.86	13.65	13.84	816748
2010-10-06	13.79	13.90	13.73	13.85	822768
2010-10-07	13.94	13.99	13.80	13.87	509568
2010-10-08	13.87	14.00	13.78	13.92	710304
2010-10-11	13.91	13.98	13.83	13.85	499804
2010-10-12	13.82	13.98	13.72	13.93	504868
2010-10-13	14.00	14.12	13.93	14.05	858716
2010-10-14	14.03	14.15	13.83	13.96	816688
2010-10-15	14.00	14.09	13.77	13.82	1071852
2010-10-18	13.88	14.10	13.87	14.09	940132
2010-10-19	14.17	14.40	13.95	14.23	1042052
2010-10-20	14.30	14.75	14.30	14.68	1248332
2010-10-21	14.71	14.84	14.42	14.56	598996
2010-10-22	14.63	14.63	14.42	14.47	434288
2010-10-25	14.55	14.60	14.47	14.52	389544
2010-10-26	14.37	14.45	14.27	14.28	595528
2010-10-27	14.22	14.33	14.06	14.26	715644
2010-10-28	14.33	14.45	14.01	14.20	503376
2010-10-29	14.18	14.30	14.15	14.23	381072
2010-11-01	14.28	14.41	14.11	14.23	420964
2010-11-02	14.35	14.46	14.21	14.31	553564
2010-11-03	14.32	14.39	14.22	14.29	596400
2010-11-04	14.44	14.70	14.44	14.69	741052
2010-11-05	14.71	14.88	14.63	14.86	692284
2010-11-08	14.83	14.89	14.65	14.82	466188
2010-11-09	14.79	14.85	14.31	14.52	1195680
2010-11-10	14.57	14.67	14.37	14.66	1098144
2010-11-11	14.55	14.66	14.46	14.56	393088
2010-11-12	14.50	14.67	14.38	14.40	810104
2010-11-15	14.49	14.56	14.30	14.33	735932
2010-11-16	14.21	14.24	13.52	13.67	1924324
2010-11-17	13.69	13.77	13.57	13.69	1502860
2010-11-18	13.85	13.91	13.76	13.83	537492
2010-11-19	13.81	13.85	13.67	13.75	1056512
2010-11-22	13.73	13.79	13.65	13.73	765748
2010-11-23	13.56	13.64	13.47	13.52	1098372
2010-11-24	13.63	13.73	13.55	13.62	1419736
2010-11-26	13.53	13.71	13.51	13.67	225736
2010-11-29	13.53	13.61	13.34	13.54	1981168
2010-11-30	13.40	13.55	13.37	13.47	1235188
2010-12-01	13.66	13.74	13.50	13.74	961012
2010-12-02	13.78	13.87	13.73	13.85	617188
2010-12-03	13.72	13.75	13.56	13.72	1027220
2010-12-06	13.66	13.73	13.54	13.62	750628
2010-12-07	13.74	13.80	13.56	13.58	946084
2010-12-08	13.60	13.68	13.32	13.38	893212
2010-12-09	13.42	13.44	13.29	13.31	1213936
2010-12-10	13.33	13.43	13.26	13.39	1466256
2010-12-13	13.47	13.63	13.34	13.56	948916
2010-12-14	13.57	13.70	13.37	13.43	2026904
2010-12-15	13.39	13.62	13.29	13.46	1209580
2010-12-16	13.48	13.59	13.42	13.54	837828
2010-12-17	13.53	13.66	13.50	13.66	1396272
2010-12-20	13.66	13.91	13.66	13.86	1103452
2010-12-21	13.93	13.93	13.81	13.89	760932
2010-12-22	13.90	13.97	13.87	13.94	1029716
2010-12-23	13.97	14.04	13.85	13.86	688632
2010-12-27	13.80	14.00	13.76	14.00	592096
2010-12-28	13.99	14.03	13.86	13.97	937000
2010-12-29	13.95	14.08	13.86	14.05	674880
2010-12-30	14.05	14.10	14.02	14.04	393664
2010-12-31	14.05	14.09	13.95	13.98	994108
2011-01-03	14.09	14.26	14.05	14.20	1543304
2011-01-04	14.19	14.28	13.90	13.96	1157780
2011-01-05	13.92	14.12	13.91	14.03	706080
2011-01-06	14.03	14.09	13.90	13.93	662660
2011-01-07	13.93	14.06	13.76	13.85	1003704
2011-01-10	13.81	13.88	13.69	13.83	521352
2011-01-11	13.88	13.89	13.71	13.74	704332
2011-01-12	13.80	13.81	13.68	13.80	847908
2011-01-13	13.80	13.85	13.69	13.76	843636
2011-01-14	13.74	13.92	13.67	13.80	1423912
2011-01-18	13.78	13.95	13.68	13.93	670564
2011-01-19	13.91	13.96	13.64	13.70	806212
2011-01-20	13.62	13.84	13.59	13.64	722880
2011-01-21	13.85	13.88	13.71	13.75	958704
2011-01-24	13.81	13.90	13.76	13.79	714500
2011-01-25	13.70	14.03	13.59	14.03	577716
2011-01-26	14.10	14.27	14.01	14.23	883548
2011-01-27	14.27	14.34	14.19	14.27	752492
2011-01-28	14.25	14.30	13.91	14.03	1016924
2011-01-31	14.09	14.28	14.05	14.22	737428
2011-02-01	14.31	14.40	14.12	14.35	901944
2011-02-02	14.36	14.49	14.25	14.38	950516
2011-02-03	14.39	14.40	14.26	14.38	649372
2011-02-04	14.37	14.38	14.11	14.15	533152
2011-02-07	14.17	14.28	14.13	14.27	543332
2011-02-08	14.28	14.33	14.19	14.25	332176
2011-02-09	14.20	14.40	14.17	14.39	622524
2011-02-10	14.31	14.41	14.26	14.36	570592
2011-02-11	14.33	14.48	14.28	14.48	761428
2011-02-14	14.47	14.56	14.42	14.54	534308
2011-02-15	14.48	14.59	14.42	14.43	480240
2011-02-16	14.50	14.57	14.31	14.38	434092
2011-02-17	14.37	14.44	14.32	14.37	558056
2011-02-18	14.43	14.43	14.27	14.33	1110036
2011-02-22	14.22	14.38	14.15	14.20	618052
2011-02-23	14.18	14.27	13.98	14.14	827904
2011-02-24	14.13	14.18	13.87	13.99	718208
2011-02-25	14.01	14.24	14.01	14.23	1034704
2011-02-28	14.29	14.52	14.29	14.51	1491932
2011-03-01	14.53	14.53	14.16	14.18	653668
2011-03-02	14.15	14.26	14.04	14.14	594664
2011-03-03	14.28	14.39	14.22	14.39	756268
2011-03-04	14.42	14.42	14.25	14.38	713588
2011-03-07	14.40	14.49	14.13	14.23	411268
2011-03-08	14.21	14.52	14.20	14.42	430644
2011-03-09	14.43	14.44	14.19	14.34	811940
2011-03-10	14.20	14.26	14.14	14.19	737568
2011-03-11	14.16	14.33	14.08	14.27	568980
2011-03-14	14.16	14.25	14.12	14.20	373588
2011-03-15	13.96	14.26	13.79	14.17	878680
2011-03-16	14.14	14.14	13.89	13.95	529104
2011-03-17	14.12	14.12	13.91	14.01	457928
2011-03-18	14.09	14.25	14.09	14.14	696456
2011-03-21	14.27	14.35	14.24	14.31	466568
2011-03-22	14.33	14.37	14.20	14.23	325428
2011-03-23	14.14	14.14	13.87	14.02	468148
2011-03-24	14.06	14.06	13.85	13.89	621580
2011-03-25	13.92	14.05	13.86	13.94	573040
2011-03-28	13.97	14.00	13.88	13.95	557624
2011-03-29	13.92	14.03	13.80	14.01	839120
2011-03-30	14.05	14.30	13.99	14.29	546168
2011-03-31	14.25	14.43	14.20	14.41	545152
2011-04-01	14.45	14.59	14.45	14.57	694576
2011-04-04	14.58	14.64	14.46	14.56	709808
2011-04-05	14.53	14.67	14.49	14.60	232140
2011-04-06	14.63	14.65	14.53	14.56	288984
2011-04-07	14.54	14.55	14.30	14.32	422828
2011-04-08	14.39	14.41	14.17	14.25	507236
2011-04-11	14.27	14.35	14.14	14.17	579144
2011-04-12	14.12	14.21	14.06	14.06	673016
2011-04-13	14.12	14.18	13.99	14.04	817844
2011-04-14	13.96	14.29	13.96	14.29	479416
2011-04-15	14.25	14.37	14.25	14.33	1206304
2011-04-18	14.19	14.23	14.06	14.19	754456
2011-04-19	14.20	14.35	14.00	14.33	1251788
2011-04-20	14.49	14.58	14.38	14.55	970800
2011-04-21	14.61	14.63	14.41	14.55	737512
2011-04-25	14.53	14.67	14.48	14.64	589884
2011-04-26	14.69	14.97	14.67	14.85	1139920
2011-04-27	14.82	14.92	14.80	14.89	473168
2011-04-28	14.93	15.06	14.92	14.95	954288
2011-04-29	14.95	15.16	14.69	14.96	740284
2011-05-02	15.01	15.02	14.78	14.93	586396
2011-05-03	14.91	14.98	14.70	14.81	766176
2011-05-04	14.83	14.85	14.67	14.73	487020
2011-05-05	14.66	14.95	14.64	14.78	515304
2011-05-06	14.90	14.90	14.54	14.61	556976
2011-05-09	14.60	14.76	14.51	14.75	312824
2011-05-10	14.80	15.01	14.80	15.01	368776
2011-05-11	14.98	14.99	14.74	14.77	597556
2011-05-12	14.68	14.81	14.60	14.80	319588
2011-05-13	14.79	14.82	14.55	14.66	534564
2011-05-16	14.60	14.79	14.55	14.69	372520
2011-05-17	14.60	14.71	14.55	14.64	372344
2011-05-18	14.68	14.76	14.57	14.73	351628
2011-05-19	14.80	14.85	14.65	14.75	338104
2011-05-20	14.69	14.74	14.55	14.59	565948
2011-05-23	14.40	14.55	14.36	14.48	424236
2011-05-24	14.53	14.53	14.40	14.45	470756
2011-05-25	14.41	14.52	14.33	14.49	710788
2011-05-26	14.44	14.53	14.40	14.51	1378816
2011-05-27	14.50	14.57	14.47	14.55	508856
2011-05-31	14.68	14.74	14.59	14.69	1729768
2011-06-01	14.38	15.09	14.38	15.03	5824332
2011-06-02	15.55	15.77	15.50	15.64	11350912
2011-06-03	15.49	15.82	15.48	15.59	2585928
2011-06-06	15.58	15.69	15.41	15.43	1771496
2011-06-07	15.50	15.51	15.37	15.38	1549556
2011-06-08	15.28	15.69	15.23	15.54	1468512
2011-06-09	15.51	15.66	15.41	15.60	1429968
2011-06-10	15.52	15.58	15.32	15.50	2100524
2011-06-13	15.53	15.77	15.53	15.57	1991000
2011-06-14	15.69	15.70	15.37	15.43	1103828
2011-06-15	15.32	15.43	15.22	15.35	1186356
2011-06-16	15.40	15.63	15.28	15.56	1208060
2011-06-17	15.67	16.07	15.60	15.98	4504888
2011-06-20	15.95	16.17	15.88	16.09	1451104
2011-06-21	16.17	16.23	16.06	16.21	1294980
2011-06-22	16.08	16.23	16.08	16.16	990068
2011-06-23	16.01	16.04	15.55	15.62	2020932
2011-06-24	15.67	15.81	15.64	15.66	1610556
2011-06-27	15.68	15.76	15.58	15.63	928504
2011-06-28	15.69	15.72	15.51	15.59	1524304
2011-06-29	15.65	15.77	15.57	15.69	1210924
2011-06-30	15.73	15.77	15.59	15.61	1755352
2011-07-01	15.65	16.00	15.64	15.96	1584172
2011-07-05	16.01	16.29	15.88	16.27	1158580
2011-07-06	16.26	16.62	16.18	16.54	1923212
2011-07-07	16.66	16.73	16.61	16.68	1424344
2011-07-08	16.52	16.66	16.52	16.65	1032836
2011-07-11	16.51	16.70	16.46	16.68	1616612
2011-07-12	16.59	16.92	16.59	16.73	1155408
2011-07-13	16.78	16.78	16.39	16.41	908188
2011-07-14	16.47	16.48	16.23	16.31	567424
2011-07-15	16.31	16.46	16.24	16.45	976388
2011-07-18	16.43	16.44	16.19	16.38	945588
2011-07-19	16.38	16.73	16.31	16.50	1004972
2011-07-20	16.51	16.91	16.51	16.91	1062204
2011-07-21	16.99	17.11	16.88	16.95	1480624
2011-07-22	16.99	17.09	16.92	17.01	564584
2011-07-25	16.91	17.02	16.79	16.87	579968
2011-07-26	16.90	16.91	16.73	16.81	973608
2011-07-27	16.79	16.81	16.30	16.32	1382628
2011-07-28	16.37	16.41	16.07	16.16	2099048
2011-07-29	16.03	16.34	15.92	16.29	2790500
2011-08-01	16.38	16.38	16.11	16.20	1045364
2011-08-02	16.13	16.25	15.78	15.79	960040
2011-08-03	15.83	16.10	15.64	16.07	1590652
2011-08-04	15.93	16.10	15.45	15.46	1453700
2011-08-05	15.60	15.62	15.03	15.25	2084368
2011-08-08	15.16	15.16	14.07	14.07	2127420
2011-08-09	14.29	15.34	14.11	15.30	3391372
2011-08-10	14.85	15.22	14.57	14.65	3739216
2011-08-11	14.69	15.81	14.69	15.54	1820196
2011-08-12	15.65	15.83	15.48	15.57	689084
2011-08-15	15.65	16.19	15.65	16.18	1031156
2011-08-16	15.88	16.25	15.88	16.19	1266824
2011-08-17	16.30	16.37	15.93	16.12	913292
2011-08-18	15.70	15.92	15.28	15.45	1548236
2011-08-19	15.23	15.71	15.09	15.42	1512228
2011-08-22	15.70	15.73	15.27	15.43	871952
2011-08-23	15.50	15.89	15.32	15.89	962428
2011-08-24	15.87	16.25	15.77	16.24	838072
2011-08-25	16.35	16.50	15.80	15.97	1054560
2011-08-26	15.86	16.27	15.58	16.25	652980
2011-08-29	16.47	16.85	16.40	16.81	966544
2011-08-30	16.78	16.97	16.58	16.85	844400
2011-08-31	16.96	17.26	16.81	17.23	1806592
2011-09-01	17.31	17.48	17.14	17.25	1549684
2011-09-02	16.85	17.33	16.66	16.97	1466088
2011-09-06	16.53	17.03	16.44	16.95	959256
2011-09-07	17.19	17.59	16.92	17.57	1275068
2011-09-08	17.55	17.75	17.38	17.67	1003012
2011-09-09	17.56	17.68	17.07	17.14	994220
2011-09-12	16.94	17.33	16.92	17.32	552948
2011-09-13	17.36	17.63	17.15	17.62	844776
2011-09-14	17.73	17.75	17.55	17.63	1457684
2011-09-15	17.76	17.85	17.60	17.79	1767300
2011-09-16	17.90	18.11	17.77	18.03	2085136
2011-09-19	17.75	18.16	17.75	17.97	1605404
2011-09-20	18.04	18.32	17.93	17.96	1421108
2011-09-21	17.89	17.98	16.76	16.80	1320252
2011-09-22	16.28	16.73	16.03	16.27	2191756
2011-09-23	16.24	16.63	16.08	16.57	1463456
2011-09-26	16.66	16.76	16.08	16.36	1395264
2011-09-27	16.69	16.75	16.36	16.50	1444292
2011-09-28	16.43	16.61	15.68	15.72	1050080
2011-09-29	15.82	15.90	15.52	15.82	1292472
2011-09-30	15.59	15.94	15.58	15.68	1735948
2011-10-03	15.62	15.84	14.85	14.85	1428900
2011-10-04	14.74	15.83	14.59	15.78	1665280
2011-10-05	15.78	15.78	14.73	15.43	1305716
2011-10-06	15.36	15.85	15.29	15.83	1032488
2011-10-07	15.86	15.91	15.26	15.30	1224836
2011-10-10	15.54	16.13	15.54	16.11	1101200
2011-10-11	15.94	16.06	15.64	15.78	1112968
2011-10-12	15.82	16.16	15.72	16.00	1290192
2011-10-13	15.90	16.06	15.63	15.93	649380
2011-10-14	16.03	16.22	15.97	16.06	783648
2011-10-17	15.98	15.98	15.49	15.58	1235220
2011-10-18	15.62	15.90	15.23	15.78	1920140
2011-10-19	15.80	16.03	15.60	15.68	915564
2011-10-20	15.27	15.31	14.99	15.19	6808956
2011-10-21	15.41	15.80	15.32	15.80	2438544
2011-10-24	15.80	16.31	15.72	16.30	1754476
2011-10-25	16.21	16.22	15.83	15.98	1180060
2011-10-26	16.08	16.09	15.81	16.04	913980
2011-10-27	16.44	16.62	16.12	16.40	1936772
2011-10-28	16.32	16.52	16.20	16.33	1738256
2011-10-31	16.16	16.65	16.01	16.53	1541268
2011-11-01	16.12	16.70	16.03	16.27	2506004
2011-11-02	16.52	16.69	16.23	16.61	1278796
2011-11-03	16.77	16.77	16.24	16.61	1600872
2011-11-04	16.49	16.64	16.39	16.62	877080
2011-11-07	16.57	16.82	16.38	16.68	597456
2011-11-08	16.74	16.76	16.28	16.56	2089148
2011-11-09	16.23	16.31	15.82	15.84	1524108
2011-11-10	15.99	16.04	15.64	15.69	1412988
2011-11-11	15.80	16.11	15.72	15.98	1077572
2011-11-14	15.89	15.94	15.59	15.66	850344
2011-11-15	15.57	15.92	15.50	15.80	639032
2011-11-16	15.66	15.90	15.61	15.68	741048
2011-11-17	15.65	15.73	15.42	15.47	987608
2011-11-18	15.52	15.57	15.37	15.45	882036
2011-11-21	15.25	15.34	15.09	15.14	1184176
2011-11-22	15.11	15.35	15.07	15.09	895688
2011-11-23	14.95	15.05	14.68	14.74	1033024
2011-11-25	14.74	15.19	14.70	14.85	462892
2011-11-28	15.24	15.24	14.83	14.93	1598672
2011-11-29	15.01	15.14	14.90	15.01	1117052
2011-11-30	15.42	15.49	15.29	15.46	2023096
2011-12-01	15.43	15.57	15.30	15.48	970396
2011-12-02	15.70	15.92	15.65	15.72	1035496
2011-12-05	15.89	15.97	15.65	15.77	809600
2011-12-06	15.76	15.93	15.68	15.81	629944
2011-12-07	15.73	15.94	15.51	15.94	977384
2011-12-08	15.86	15.86	15.44	15.56	1259208
2011-12-09	15.58	16.05	15.45	15.98	671632
2011-12-12	15.80	15.91	15.50	15.68	749452
2011-12-13	15.75	15.89	15.39	15.42	752356
2011-12-14	15.34	15.75	15.31	15.59	983832
2011-12-15	15.71	16.02	15.55	15.93	846472
2011-12-16	16.06	16.41	16.06	16.24	1428760
2011-12-19	16.32	16.38	15.98	15.99	676320
2011-12-20	16.22	16.38	16.19	16.26	1618332
2011-12-21	16.19	16.49	16.14	16.41	886544
2011-12-22	16.44	16.72	16.44	16.56	736176
2011-12-23	16.60	16.66	16.51	16.53	408060
2011-12-27	16.50	16.73	16.45	16.68	675808
2011-12-28	16.61	16.61	16.42	16.49	467208
2011-12-29	16.54	16.67	16.54	16.63	446352
2011-12-30	16.62	16.78	16.57	16.67	791720
2012-01-03	17.01	17.15	16.75	16.89	941560
2012-01-04	16.79	16.85	16.58	16.70	1703864
2012-01-05	16.66	16.85	16.60	16.76	938544
2012-01-06	16.77	16.87	16.61	16.76	1113296
2012-01-09	16.80	16.86	16.61	16.62	520548
2012-01-10	16.79	16.92	16.79	16.80	920804
2012-01-11	16.74	16.87	16.71	16.77	1393272
2012-01-12	16.78	16.78	16.46	16.63	628932
2012-01-13	16.55	16.73	16.42	16.72	540884
2012-01-17	16.88	16.89	16.54	16.56	847700
2012-01-18	16.57	16.87	16.52	16.59	1212664
2012-01-19	16.63	16.74	16.58	16.62	1053240
2012-01-20	16.62	16.68	16.49	16.66	1485968
2012-01-23	16.65	16.87	16.60	16.66	748792
2012-01-24	16.69	17.22	16.69	17.16	2323280
2012-01-25	16.80	17.13	16.76	17.03	1680928
2012-01-26	17.12	17.28	17.09	17.23	1291164
2012-01-27	17.26	17.61	17.16	17.60	1281304
2012-01-30	17.47	17.60	17.43	17.59	1106724
2012-01-31	17.66	17.73	17.48	17.54	1269500
2012-02-01	17.61	17.72	17.34	17.45	2041760
2012-02-02	17.94	17.94	17.26	17.30	1370092
2012-02-03	17.48	17.50	17.20	17.28	1983436
2012-02-06	17.26	17.37	17.09	17.13	1189628
2012-02-07	17.11	17.18	16.50	16.87	5839220
2012-02-08	16.91	17.07	16.84	16.95	1337232
2012-02-09	17.02	17.08	16.82	16.82	710124
2012-02-10	16.71	16.87	16.66	16.74	702760
2012-02-13	16.88	17.07	16.84	17.07	947192
2012-02-14	17.06	17.06	16.86	16.93	948932
2012-02-15	16.96	17.02	16.86	16.92	2051368
2012-02-16	16.88	17.27	16.85	17.25	1566576
2012-02-17	17.29	17.32	16.99	17.08	758412
2012-02-21	17.07	17.07	16.65	16.71	1180552
2012-02-22	16.76	16.83	16.61	16.75	783212
2012-02-23	16.73	16.92	16.67	16.84	1393120
2012-02-24	16.87	16.96	16.77	16.91	693368
2012-02-27	16.73	16.97	16.63	16.85	1013292
2012-02-28	16.86	16.86	16.65	16.74	889212
2012-02-29	16.79	16.83	16.58	16.63	1249000
2012-03-01	16.69	16.88	16.65	16.85	1184640
2012-03-02	16.84	16.88	16.57	16.69	736792
2012-03-05	16.66	17.13	16.66	17.12	532904
2012-03-06	17.01	17.17	16.93	16.94	1021504
2012-03-07	17.02	17.12	16.80	17.05	853744
2012-03-08	17.09	17.12	16.82	16.84	799200
2012-03-09	16.82	16.99	16.77	16.84	1759456
2012-03-12	16.87	17.00	16.84	16.88	1059164
2012-03-13	17.00	17.24	16.95	17.10	2629304
2012-03-14	17.12	17.25	17.03	17.07	1452724
2012-03-15	17.02	17.10	16.93	17.00	929528
2012-03-16	16.99	17.20	16.92	17.20	2385760
2012-03-19	17.16	17.35	17.09	17.19	828844
2012-03-20	17.07	17.31	17.04	17.26	1014720
2012-03-21	17.27	17.32	17.25	17.29	1559400
2012-03-22	17.16	17.16	16.75	16.97	1346772
2012-03-23	16.98	17.16	16.84	17.01	1134192
2012-03-26	17.13	17.25	17.00	17.16	956968
2012-03-27	17.18	17.22	17.09	17.11	779112
2012-03-28	17.06	17.17	16.86	17.13	1229412
2012-03-29	17.00	17.16	16.83	17.11	738620
2012-03-30	17.24	17.45	17.12	17.44	1409056
2012-04-02	17.44	17.57	17.34	17.53	1075848
2012-04-03	17.55	17.59	17.45	17.52	968396
2012-04-04	17.37	17.52	17.32	17.44	1170620
2012-04-05	17.35	17.43	17.23	17.30	630116
2012-04-09	17.06	17.19	16.95	16.98	1062408
2012-04-10	16.99	16.99	16.50	16.57	1336072
2012-04-11	16.66	16.74	16.48	16.73	1584312
2012-04-12	16.78	16.90	16.68	16.86	1183516
2012-04-13	16.81	16.86	16.72	16.75	906400
2012-04-16	16.86	17.13	16.78	17.01	1117744
2012-04-17	17.08	17.08	16.74	16.80	1980528
2012-04-18	16.72	16.90	16.65	16.82	1239408
2012-04-19	16.87	16.96	16.52	16.62	1349536
2012-04-20	16.74	16.84	16.58	16.78	1388176
2012-04-23	16.62	16.82	16.55	16.75	1353816
2012-04-24	16.72	17.07	16.72	17.05	1159876
2012-04-25	17.21	17.29	17.16	17.29	1332828
2012-04-26	17.20	17.39	17.15	17.34	944688
2012-04-27	17.36	17.59	17.24	17.53	1384568
2012-04-30	17.52	17.55	17.37	17.49	1294900
2012-05-01	17.40	17.75	17.40	17.59	1522836
2012-05-02	17.53	17.69	17.37	17.67	828232
2012-05-03	17.70	17.74	17.60	17.66	1562344
2012-05-04	17.55	17.69	17.40	17.45	983928
2012-05-07	17.37	17.69	17.30	17.58	752360
2012-05-08	17.48	17.58	17.42	17.50	1001876
2012-05-09	17.37	17.57	17.19	17.41	911272
2012-05-10	17.53	17.55	17.18	17.28	830320
2012-05-11	17.16	17.39	17.16	17.31	822048
2012-05-14	17.14	17.32	17.10	17.10	754272
2012-05-15	17.19	17.35	17.10	17.17	1208036
2012-05-16	17.24	17.34	16.74	16.78	1406112
2012-05-17	16.74	16.83	16.39	16.42	1431768
2012-05-18	16.39	16.55	16.27	16.34	890328
2012-05-21	16.41	16.76	16.31	16.59	1110356
2012-05-22	16.63	16.86	16.56	16.64	1119284
2012-05-23	16.48	16.64	16.34	16.61	958988
2012-05-24	16.67	16.76	16.49	16.76	733692
2012-05-25	16.79	16.82	16.53	16.64	550728
2012-05-29	16.71	16.82	16.57	16.73	515404
2012-05-30	16.61	16.65	16.38	16.38	745676
2012-05-31	16.36	16.59	16.24	16.47	1175572
2012-06-01	16.20	16.32	15.99	16.16	1813192
2012-06-04	16.21	16.42	16.13	16.36	1573624
2012-06-05	16.24	16.68	16.24	16.65	1227784
2012-06-06	16.93	17.30	16.82	16.94	1745824
2012-06-07	17.10	17.20	16.92	16.93	1414324
2012-06-08	16.90	17.12	16.87	17.11	864908
2012-06-11	17.20	17.22	16.83	16.86	1260624
2012-06-12	16.93	17.03	16.75	16.97	784920
2012-06-13	16.84	17.11	16.68	16.97	1087372
2012-06-14	16.95	17.26	16.95	17.18	1523116
2012-06-15	17.23	17.32	17.16	17.21	1570508
2012-06-18	17.11	17.48	17.08	17.18	1990636
2012-06-19	17.19	17.32	17.12	17.17	1509212
2012-06-20	17.21	17.23	16.97	17.12	1753832
2012-06-21	17.10	17.12	16.71	16.77	2168368
2012-06-22	16.87	16.87	16.52	16.52	13997416
2012-06-25	16.49	16.67	16.44	16.57	2355656
2012-06-26	16.57	16.72	16.55	16.57	1507676
2012-06-27	16.52	16.65	16.45	16.54	1145440
2012-06-28	16.37	16.72	16.36	16.70	1187884
2012-06-29	16.97	17.24	16.97	17.24	1485632
2012-07-02	17.25	17.43	17.20	17.42	1238952
2012-07-03	17.46	17.59	17.38	17.59	446224
2012-07-05	17.59	17.70	17.38	17.45	679304
2012-07-06	17.37	17.46	17.29	17.39	669000
2012-07-09	17.41	17.44	17.31	17.39	584832
2012-07-10	17.44	17.45	17.12	17.15	823288
2012-07-11	17.19	17.19	17.01	17.07	1504952
2012-07-12	17.03	17.29	16.97	17.22	2084660
2012-07-13	17.29	17.55	17.23	17.55	1180008
2012-07-16	17.49	17.74	17.47	17.59	1469232
2012-07-17	17.74	18.27	17.54	18.15	1942712
2012-07-18	18.09	18.29	17.87	18.25	2364968
2012-07-19	18.29	18.32	18.00	18.09	1225756
2012-07-20	18.07	18.22	18.02	18.08	2051856
2012-07-23	17.96	18.10	17.96	18.04	1304772
2012-07-24	18.10	18.13	17.88	17.94	831380
2012-07-25	18.04	18.11	17.87	18.05	646204
2012-07-26	18.17	18.26	17.97	18.06	632568
2012-07-27	18.07	18.20	18.02	18.10	440712
2012-07-30	18.09	18.19	18.02	18.06	454008
2012-07-31	18.03	18.09	17.91	17.98	959172
2012-08-01	18.06	18.25	17.89	17.90	576908
2012-08-02	17.79	17.87	17.75	17.82	744628
2012-08-03	18.02	18.05	17.83	17.88	809792
2012-08-06	17.94	17.96	17.82	17.90	489200
2012-08-07	17.91	17.95	17.66	17.72	330832
2012-08-08	17.62	17.67	17.45	17.49	604208
2012-08-09	17.52	17.64	17.38	17.41	459512
2012-08-10	17.31	17.54	17.29	17.39	524376
2012-08-13	17.37	17.47	17.25	17.28	414848
2012-08-14	17.32	17.36	17.19	17.28	610076
2012-08-15	17.21	17.35	17.21	17.26	436156
2012-08-16	17.29	17.35	17.15	17.29	1173856
2012-08-17	17.28	17.33	17.21	17.22	514180
2012-08-20	17.24	17.32	17.09	17.13	1011156
2012-08-21	17.13	17.20	17.08	17.17	822528
2012-08-22	17.13	17.23	16.94	17.05	1854720
2012-08-23	17.02	17.16	16.97	17.08	2095980
2012-08-24	17.03	17.11	16.98	17.07	954092
2012-08-27	17.17	17.20	17.02	17.06	640256
2012-08-28	17.06	17.24	17.02	17.21	904288
2012-08-29	17.21	17.31	17.13	17.27	475504
2012-08-30	17.27	17.29	17.12	17.16	426652
2012-08-31	17.19	17.28	17.12	17.19	938308
2012-09-04	17.17	17.26	17.09	17.21	1476456
2012-09-05	17.27	17.29	17.13	17.25	755568
2012-09-06	17.26	17.35	17.23	17.28	497680
2012-09-07	17.30	17.32	17.19	17.19	527368
2012-09-10	17.17	17.32	17.04	17.26	1181348
2012-09-11	17.22	17.22	17.13	17.15	2529456
2012-09-12	17.20	17.27	17.07	17.13	1541072
2012-09-13	17.16	17.23	17.16	17.22	2030572
2012-09-14	17.22	17.52	17.21	17.42	748788
2012-09-17	17.42	17.61	17.40	17.51	745728
2012-09-18	17.49	17.58	17.41	17.51	957988
2012-09-19	17.57	17.62	17.51	17.55	1025464
2012-09-20	17.46	17.48	17.28	17.35	1745272
2012-09-21	17.41	17.41	17.27	17.28	2481620
2012-09-24	17.19	17.42	17.19	17.37	855932
2012-09-25	17.39	17.41	17.28	17.30	1602056
2012-09-26	17.22	17.28	17.07	17.15	1163576
2012-09-27	17.19	17.39	17.12	17.19	1251960
2012-09-28	17.11	17.17	16.97	17.03	1707520
2012-10-01	17.10	17.17	17.00	17.09	1051548
2012-10-02	17.15	17.28	17.10	17.22	924528
2012-10-03	17.20	17.38	17.20	17.26	775368
2012-10-04	17.32	17.35	17.04	17.09	1192880
2012-10-05	17.17	17.18	17.04	17.06	693060
2012-10-08	17.01	17.01	16.80	16.81	716504
2012-10-09	16.85	16.86	16.75	16.77	1192148
2012-10-10	16.81	16.81	16.60	16.62	1407412
2012-10-11	16.71	16.75	16.51	16.57	1285612
2012-10-12	16.62	16.62	16.44	16.48	740908
2012-10-15	16.46	16.72	16.42	16.72	883696
2012-10-16	16.72	16.81	16.68	16.79	445788
2012-10-17	16.80	16.82	16.63	16.69	984020
2012-10-18	16.65	16.87	16.58	16.85	821252
2012-10-19	16.80	16.91	16.77	16.90	755288
2012-10-22	16.80	16.93	16.77	16.87	1006940
2012-10-23	16.82	17.07	16.71	16.85	1410792
2012-10-24	16.91	16.91	16.64	16.85	853548
2012-10-25	16.91	16.97	16.69	16.83	1112328
2012-10-26	16.82	16.82	16.59	16.67	1146104
2012-10-31	16.78	16.84	16.61	16.83	1334360
2012-11-01	16.84	16.97	16.68	16.97	1125336
2012-11-02	17.08	17.22	16.97	17.14	1577272
2012-11-05	17.10	17.15	16.96	17.01	614216
2012-11-06	17.06	17.12	16.91	17.00	691308
2012-11-07	16.85	17.07	16.81	17.01	1114696
2012-11-08	16.89	17.02	16.78	16.81	1745340
2012-11-09	16.77	16.81	16.61	16.67	784708
2012-11-12	16.67	16.75	16.44	16.48	296928
2012-11-13	16.40	16.47	16.26	16.29	503764
2012-11-14	16.28	16.34	15.94	16.01	726596
2012-11-15	16.01	16.11	15.80	15.96	1187832
2012-11-16	16.00	16.14	15.83	16.03	493748
2012-11-19	16.13	16.28	15.94	16.07	969592
2012-11-20	16.09	16.17	15.86	16.15	971924
2012-11-21	16.18	16.27	16.03	16.08	480660
2012-11-23	16.18	16.35	15.98	16.12	433660
2012-11-26	16.09	16.26	16.08	16.21	1147932
2012-11-27	16.13	16.36	16.05	16.17	1127392
2012-11-28	16.15	16.28	16.04	16.27	1392728
2012-11-29	16.33	16.45	15.95	16.34	854948
2012-11-30	16.37	16.52	16.32	16.41	1189820
2012-12-03	16.46	16.67	16.39	16.49	793424
2012-12-04	16.49	16.63	16.34	16.55	633068
2012-12-05	16.57	16.66	16.39	16.57	817232
2012-12-06	16.56	16.72	16.54	16.72	773264
2012-12-07	16.70	16.80	16.55	16.78	434576
2012-12-10	16.71	16.90	16.71	16.83	631760
2012-12-11	16.82	16.90	16.61	16.65	1492380
2012-12-12	16.56	16.67	16.52	16.60	992832
2012-12-13	16.53	16.60	16.31	16.40	657760
2012-12-14	16.40	16.53	16.29	16.47	505060
2012-12-17	16.46	16.66	16.46	16.65	1133424
2012-12-18	16.67	17.49	16.60	16.67	588052
2012-12-19	16.67	16.75	16.57	16.68	610904
2012-12-20	16.68	16.85	16.63	16.84	878516
2012-12-21	16.72	16.82	16.69	16.77	973208
2012-12-24	16.70	16.84	16.61	16.74	700096
2012-12-26	16.78	16.80	16.63	16.72	628088
2012-12-27	16.71	16.75	16.60	16.75	404256
2012-12-28	16.68	16.76	16.60	16.63	326308
2012-12-31	16.57	16.85	16.52	16.82	660088
2013-01-02	16.99	17.13	16.92	17.09	611456
2013-01-03	17.12	17.29	17.00	17.17	654536
2013-01-04	17.18	17.31	17.12	17.27	509604
2013-01-07	17.28	17.39	17.20	17.39	764340
2013-01-08	17.35	17.44	17.26	17.35	406928
2013-01-09	17.44	17.62	17.34	17.52	1103084
2013-01-10	17.64	17.64	17.49	17.57	601844
2013-01-11	17.63	17.72	17.54	17.71	1188056
2013-01-14	17.68	17.87	17.66	17.81	917200
2013-01-15	17.87	17.89	17.71	17.88	558780
2013-01-16	17.86	17.86	17.76	17.84	291960
2013-01-17	17.88	18.01	17.77	17.92	305584
2013-01-18	17.97	17.98	17.82	17.91	327040
2013-01-22	17.90	18.09	17.90	18.05	439292
2013-01-23	18.01	18.12	17.98	17.99	627880
2013-01-24	18.00	18.00	17.87	17.95	415004
2013-01-25	17.99	18.00	17.89	17.91	651560
2013-01-28	17.97	17.99	17.85	17.98	832000
2013-01-29	18.04	18.35	18.02	18.27	760388
2013-01-30	18.24	18.24	18.09	18.18	775604
2013-01-31	18.17	18.18	17.82	17.90	752688
2013-02-01	17.91	18.13	17.90	18.01	915524
2013-02-04	17.92	18.08	17.90	17.98	529160
2013-02-05	18.11	18.11	17.89	17.93	973460
2013-02-06	17.94	18.14	17.86	18.09	715832
2013-02-07	18.13	18.23	18.09	18.20	1071152
2013-02-08	18.23	18.38	18.19	18.38	565032
2013-02-11	18.37	18.45	18.37	18.41	399680
2013-02-12	18.43	18.57	18.37	18.57	497368
2013-02-13	18.55	18.64	18.51	18.57	706308
2013-02-14	18.51	18.67	18.51	18.57	405500
2013-02-15	18.60	18.61	18.46	18.48	368056
2013-02-19	18.52	18.65	18.47	18.64	882908
2013-02-20	18.63	18.82	18.59	18.71	724436
2013-02-21	18.74	18.80	18.59	18.71	681688
2013-02-22	18.79	18.92	18.74	18.86	416252
2013-02-25	18.93	18.93	18.64	18.64	638884
2013-02-26	18.77	18.83	18.56	18.68	693468
2013-02-27	18.68	18.81	18.52	18.60	549928
2013-02-28	18.58	18.64	18.42	18.42	1995912
2013-03-01	18.39	18.69	18.33	18.65	3287136
2013-03-04	18.55	18.76	18.50	18.66	894408
2013-03-05	18.70	18.78	18.62	18.74	552784
2013-03-06	18.80	18.80	18.60	18.66	544768
2013-03-07	18.65	18.70	18.60	18.65	515848
2013-03-08	18.70	18.70	18.41	18.45	829852
2013-03-11	18.43	18.69	18.25	18.68	573392
2013-03-12	18.63	18.71	18.54	18.55	517720
2013-03-13	18.56	18.61	18.43	18.61	436560
2013-03-14	18.59	18.85	18.59	18.85	494268
2013-03-15	18.85	18.85	18.72	18.73	1192636
2013-03-18	18.63	18.74	18.60	18.69	710904
2013-03-19	18.71	18.71	18.58	18.66	1035664
2013-03-20	18.72	18.74	18.61	18.70	411332
2013-03-21	18.66	18.86	18.65	18.69	494864
2013-03-22	18.65	18.80	18.59	18.66	472216
2013-03-25	18.71	18.85	18.61	18.72	738404
2013-03-26	18.66	18.91	18.65	18.88	792272
2013-03-27	18.83	18.94	18.71	18.91	741112
2013-03-28	18.91	19.21	18.88	19.20	1305380
2013-04-01	19.19	19.34	19.09	19.34	812752
2013-04-02	19.41	19.57	19.36	19.52	892948
2013-04-03	19.52	19.60	19.42	19.50	1038964
2013-04-04	19.58	19.89	19.58	19.82	1169488
2013-04-05	19.67	19.94	19.63	19.91	984332
2013-04-08	19.91	20.04	19.85	20.03	1587880
2013-04-09	20.00	20.06	19.82	20.02	629984
2013-04-10	20.08	20.19	19.95	20.06	1078544
2013-04-11	20.10	20.21	20.00	20.11	860128
2013-04-12	19.70	20.05	19.64	20.04	2167976
2013-04-15	19.96	20.04	19.82	19.84	907992
2013-04-16	19.94	20.04	19.81	20.04	740808
2013-04-17	20.19	20.28	19.88	20.02	1000104
2013-04-18	19.99	20.14	19.94	20.09	1231252
2013-04-19	20.18	20.26	20.09	20.10	510884
2013-04-22	20.18	20.24	19.96	20.05	859060
2013-04-23	20.24	20.24	19.75	20.00	1849904
2013-04-24	20.06	20.16	19.92	20.14	1540104
2013-04-25	20.11	20.19	19.94	20.01	1644556
2013-04-26	20.00	20.03	19.89	19.92	1006012
2013-04-29	19.95	20.06	19.89	20.06	659016
2013-04-30	20.11	20.31	20.06	20.31	1220536
2013-05-01	20.28	20.50	20.22	20.40	796780
2013-05-02	20.51	20.70	20.37	20.59	700984
2013-05-03	20.61	20.74	20.54	20.64	825064
2013-05-06	20.60	20.90	20.60	20.90	606360
2013-05-07	20.95	21.01	20.86	21.00	1293480
2013-05-08	21.00	21.02	20.69	20.89	668888
2013-05-09	20.95	20.97	20.74	20.78	389676
2013-05-10	20.80	20.93	20.80	20.87	269816
2013-05-13	20.94	20.94	20.79	20.85	542100
2013-05-14	20.93	20.99	20.88	20.91	1279000
2013-05-15	20.95	20.96	20.81	20.91	885884
2013-05-16	20.88	20.98	20.76	20.86	445976
2013-05-17	20.96	21.18	20.94	21.17	642512
2013-05-20	21.15	21.23	21.07	21.16	746628
2013-05-21	21.17	21.39	21.17	21.39	977832
2013-05-22	21.37	21.43	20.44	20.58	1157336
2013-05-23	20.53	20.57	20.10	20.18	938292
2013-05-24	20.11	20.32	19.97	20.26	742944
2013-05-28	20.41	20.47	20.09	20.29	633100
2013-05-29	20.20	20.22	19.66	19.87	796156
2013-05-30	19.90	20.03	19.59	19.63	726836
2013-05-31	19.56	19.72	19.27	19.29	1026976
2013-06-03	19.43	19.66	19.14	19.57	763904
2013-06-04	19.63	19.64	19.28	19.44	692304
2013-06-05	19.41	19.54	19.30	19.43	437316
2013-06-06	19.33	19.62	19.33	19.59	429244
2013-06-07	19.66	19.87	19.46	19.83	1152236
2013-06-10	19.83	19.88	19.58	19.64	648816
2013-06-11	19.50	19.66	19.40	19.58	669492
2013-06-12	19.63	19.63	19.35	19.41	437100
2013-06-13	19.36	19.80	19.33	19.69	640068
2013-06-14	19.68	20.07	19.61	19.74	578320
2013-06-17	19.84	19.96	19.70	19.74	648640
2013-06-18	19.80	20.04	19.61	19.85	462760
2013-06-19	19.90	19.90	19.15	19.24	523700
2013-06-20	19.11	19.16	18.61	18.67	611884
2013-06-21	18.74	18.98	18.59	18.73	1131692
2013-06-24	18.51	19.38	18.30	18.93	850796
2013-06-25	19.04	19.28	18.73	19.19	1015684
2013-06-26	19.18	19.45	19.14	19.25	1143924
2013-06-27	19.28	19.71	19.27	19.60	997892
2013-06-28	19.54	19.76	19.42	19.65	1784604
2013-07-01	19.82	19.97	19.73	19.88	1091812
2013-07-02	19.91	20.53	19.91	20.51	1197104
2013-07-03	20.47	20.47	19.55	20.24	985368
2013-07-05	20.27	20.32	19.69	20.32	1143896
2013-07-08	20.31	20.44	20.15	20.16	566136
2013-07-09	20.24	20.38	20.10	20.33	576984
2013-07-10	20.29	20.47	20.15	20.45	513360
2013-07-11	20.71	20.84	20.60	20.84	877668
2013-07-12	20.78	20.87	20.52	20.54	569732
2013-07-15	10.21	10.32	10.16	10.18	1352576
2013-07-16	20.41	20.61	20.32	20.36	681628
2013-07-17	20.48	20.62	20.34	20.59	521124
2013-07-18	20.62	20.77	20.43	20.67	668302
2013-07-19	20.59	20.71	20.41	20.42	464166
2013-07-22	20.43	20.68	20.41	20.67	471102
2013-07-23	20.60	20.63	20.18	20.31	1112738
2013-07-24	20.38	20.38	19.78	19.90	1151064
2013-07-25	19.80	19.92	19.69	19.77	727510
2013-07-26	19.64	19.71	19.53	19.66	379684
2013-07-29	19.64	19.71	19.48	19.56	680682
2013-07-30	19.62	19.67	19.37	19.48	449546
2013-07-31	19.55	19.55	19.01	19.25	795924
2013-08-01	19.27	19.37	19.02	19.14	802626
2013-08-02	19.32	19.32	18.78	18.79	732200
2013-08-05	18.73	18.85	18.64	18.67	579548
2013-08-06	18.67	18.82	18.56	18.58	615596
2013-08-07	18.56	18.62	18.30	18.53	617084
2013-08-08	18.56	18.56	18.24	18.39	869158
2013-08-09	18.33	18.87	18.33	18.74	656780
2013-08-12	18.64	18.79	18.56	18.58	582196
2013-08-13	18.60	18.66	18.05	18.15	426458
2013-08-14	18.11	18.34	18.00	18.33	566098
2013-08-15	18.09	18.12	17.75	18.03	722934
2013-08-16	17.93	17.95	17.37	17.45	511238
2013-08-19	17.39	17.41	17.08	17.10	614934
2013-08-20	17.22	17.65	17.07	17.53	714376
2013-08-21	17.34	17.77	17.26	17.58	632962
2013-08-22	17.65	17.86	17.44	17.78	617532
2013-08-23	17.84	18.15	17.73	18.02	664088
2013-08-26	18.03	18.13	17.85	17.90	641086
2013-08-27	17.76	18.02	17.72	17.98	757668
2013-08-28	17.89	18.01	17.59	17.63	556540
2013-08-29	17.45	17.56	17.43	17.49	1019638
2013-08-30	17.52	17.62	17.32	17.38	587526
2013-09-03	17.39	17.49	16.92	17.26	841248
2013-09-04	17.25	17.49	17.16	17.39	364522
2013-09-05	17.45	17.45	17.17	17.22	366740
2013-09-06	17.44	17.65	17.41	17.47	411142
2013-09-09	17.50	17.64	17.44	17.63	790394
2013-09-10	17.99	17.99	17.58	17.69	592224
2013-09-11	17.59	17.80	17.44	17.54	768468
2013-09-12	17.58	17.75	17.32	17.34	559334
2013-09-13	17.33	17.37	17.21	17.29	2602310
2013-09-16	17.50	17.76	17.49	17.65	1747534
2013-09-17	17.65	17.80	17.60	17.68	899132
2013-09-18	17.69	17.92	17.44	17.76	3375736
2013-09-19	17.87	18.15	17.75	18.04	1557000
2013-09-20	18.09	18.11	17.78	17.79	1321284
2013-09-23	17.79	17.83	17.62	17.63	692660
2013-09-24	17.62	17.65	17.41	17.46	621776
2013-09-25	17.34	17.56	17.33	17.44	1048376
2013-09-26	17.44	17.55	17.33	17.42	796018
2013-09-27	17.35	17.45	17.24	17.32	511612
2013-09-30	17.22	17.42	16.97	17.09	661176
2013-10-01	17.04	17.44	17.04	17.19	1020746
2013-10-02	17.23	17.33	17.09	17.20	724604
2013-10-03	17.13	17.26	16.73	16.74	1013304
2013-10-04	16.78	16.94	16.77	16.91	1657018
2013-10-07	16.85	17.00	16.68	17.00	1218362
2013-10-08	17.01	17.15	16.94	16.94	767320
2013-10-09	16.94	17.26	16.94	17.00	956832
2013-10-10	17.10	17.60	17.10	17.55	980712
2013-10-11	17.68	17.88	17.51	17.76	964070
2013-10-14	17.70	17.78	17.57	17.68	636458
2013-10-15	17.58	17.80	17.50	17.66	579080
2013-10-16	17.68	18.09	17.62	18.00	709734
2013-10-17	17.94	18.53	17.87	18.50	970974
2013-10-18	18.51	18.51	18.17	18.33	1017476
2013-10-21	18.50	18.50	18.14	18.32	779882
2013-10-22	18.50	19.11	18.44	18.95	1389088
2013-10-23	18.99	19.08	18.79	19.07	814218
2013-10-24	19.03	19.22	18.92	19.15	898614
2013-10-25	19.17	19.34	19.05	19.32	464282
2013-10-28	19.30	19.36	19.01	19.19	479180
2013-10-29	19.14	19.14	18.77	18.95	751412
2013-10-30	18.95	19.09	18.90	19.05	673134
2013-10-31	19.06	19.20	18.91	19.00	1032254
2013-11-01	19.09	19.19	18.89	19.06	1010764
2013-11-04	19.08	19.27	18.91	19.13	450476
2013-11-05	18.98	19.09	18.54	18.60	827344
2013-11-06	18.71	18.95	18.59	18.60	356782
2013-11-07	18.55	18.70	18.47	18.64	846966
2013-11-08	18.57	18.58	18.03	18.21	730744
2013-11-11	18.14	18.37	18.11	18.16	363356
2013-11-12	18.11	18.12	17.81	18.06	802460
2013-11-13	17.97	18.23	17.79	18.22	487336
2013-11-14	18.26	18.47	18.17	18.38	504162
2013-11-15	18.39	18.46	18.26	18.40	420528
2013-11-18	18.41	18.45	18.10	18.12	542476
2013-11-19	18.09	18.17	17.93	18.05	506714
2013-11-20	18.08	18.35	17.87	17.95	780612
2013-11-21	17.95	18.13	17.86	17.96	540630
2013-11-22	17.95	17.98	17.74	17.91	593840
2013-11-25	17.93	17.96	17.68	17.95	480962
2013-11-26	17.96	18.09	17.77	17.82	771916
2013-11-27	17.85	18.04	17.75	18.03	342410
2013-11-29	18.06	18.08	17.66	17.75	277538
2013-12-02	17.79	17.90	17.55	17.72	735450
2013-12-03	17.71	17.98	17.62	17.93	669904
2013-12-04	17.85	18.21	17.68	18.07	1154464
2013-12-05	18.04	18.10	17.86	18.03	574620
2013-12-06	18.16	18.30	17.96	18.05	650714
2013-12-09	18.05	18.17	17.91	18.16	517122
2013-12-10	18.20	18.32	18.16	18.20	561854
2013-12-11	18.22	18.36	17.94	17.97	1192242
2013-12-12	17.89	18.02	17.69	17.77	1569846
2013-12-13	17.84	18.00	17.74	17.83	1008438
2013-12-16	17.87	17.95	17.81	17.93	853962
2013-12-17	17.93	18.12	17.79	18.09	1751012
2013-12-18	18.06	18.33	17.70	18.10	1210520
2013-12-19	17.97	18.03	17.61	17.70	843836
2013-12-20	17.65	17.96	17.53	17.90	980504
2013-12-23	17.90	18.08	17.85	17.90	570172
2013-12-24	17.77	18.03	17.59	18.01	426040
2013-12-26	18.10	18.20	17.86	17.97	512438
2013-12-27	18.03	18.03	17.76	17.95	573140
2013-12-30	17.97	18.25	17.97	18.23	426738
2013-12-31	18.23	18.28	18.04	18.12	711530
2014-01-02	18.14	18.21	17.88	18.07	665738
2014-01-03	18.07	18.50	18.03	18.47	862864
2014-01-06	18.58	18.58	18.28	18.40	613162
2014-01-07	18.71	18.76	18.53	18.57	639814
2014-01-08	18.54	18.57	18.31	18.39	712270
2014-01-09	18.45	18.45	18.17	18.31	1013528
2014-01-10	18.34	18.56	18.31	18.46	684282
2014-01-13	18.44	18.53	18.30	18.36	581992
2014-01-14	18.39	18.60	18.31	18.41	650002
2014-01-15	18.48	18.63	18.36	18.40	586066
2014-01-16	18.39	18.55	18.39	18.50	921234
2014-01-17	18.54	18.66	18.29	18.33	815948
2014-01-21	18.46	18.70	18.38	18.48	688604
2014-01-22	18.53	18.70	18.49	18.56	941342
2014-01-23	18.50	18.83	18.44	18.78	703392
2014-01-24	18.74	18.88	18.53	18.55	787726
2014-01-27	18.48	18.83	18.33	18.35	1143044
2014-01-28	18.49	19.23	18.41	19.05	1381910
2014-01-29	18.98	19.32	18.98	19.23	1257380
2014-01-30	19.30	19.51	19.23	19.41	1115954
2014-01-31	19.28	19.75	19.24	19.66	1014652
2014-02-03	19.70	19.78	19.55	19.70	1478168
2014-02-04	19.89	20.04	19.72	19.74	1036290
2014-02-05	19.74	19.88	19.43	19.52	1803614
2014-02-06	19.61	19.67	19.51	19.55	1214796
2014-02-07	19.61	19.68	19.51	19.64	818438
2014-02-10	19.68	19.87	19.57	19.83	1098378
2014-02-11	19.79	20.08	19.68	20.03	1499956
2014-02-12	20.01	20.16	19.94	19.96	877810
2014-02-13	19.86	20.13	19.84	20.06	865804
2014-02-14	20.05	20.09	19.96	20.02	505774
2014-02-18	19.99	20.08	19.88	20.07	626810
2014-02-19	19.97	20.21	19.92	19.93	810750
2014-02-20	19.95	20.12	19.70	19.88	929550
2014-02-21	19.89	20.16	19.75	19.95	844734
2014-02-24	20.00	20.13	19.94	19.96	730238
2014-02-25	19.95	20.10	19.86	20.05	368248
2014-02-26	20.05	20.10	19.93	20.00	705588
2014-02-27	20.00	20.13	19.91	20.00	468982
2014-02-28	19.98	20.21	19.98	20.13	1021440
2014-03-03	20.10	20.24	20.06	20.23	521898
2014-03-04	20.41	20.41	20.20	20.38	1658414
2014-03-05	20.34	20.61	20.33	20.46	979110
2014-03-06	20.44	20.53	20.31	20.43	1125294
2014-03-07	20.42	20.48	20.25	20.34	956266
2014-03-10	20.29	20.35	20.05	20.13	764590
2014-03-11	20.13	20.24	20.09	20.22	713130
2014-03-12	20.21	20.53	20.19	20.50	999990
2014-03-13	20.54	20.68	20.42	20.67	1199622
2014-03-14	20.68	20.82	20.58	20.60	582304
2014-03-17	20.68	20.73	20.44	20.64	529724
2014-03-18	20.64	20.80	20.54	20.70	460988
2014-03-19	20.64	20.77	20.16	20.22	444948
2014-03-20	20.16	20.48	20.13	20.37	968234
2014-03-21	20.41	20.59	20.31	20.46	785760
2014-03-24	20.52	20.53	20.17	20.30	414962
2014-03-25	20.39	20.51	20.29	20.44	478838
2014-03-26	19.88	20.26	19.87	20.05	1089414
2014-03-27	20.00	20.16	19.16	20.12	743214
2014-03-28	20.16	20.32	20.08	20.17	399086
2014-03-31	20.19	20.53	20.00	20.33	683084
2014-04-01	20.36	20.43	20.06	20.43	732656
2014-04-02	20.44	20.47	20.31	20.39	521424
2014-04-03	20.36	20.45	20.27	20.36	1371586
2014-04-04	20.46	20.59	20.38	20.56	454932
2014-04-07	20.50	20.69	20.35	20.41	636382
2014-04-08	20.39	20.48	20.33	20.37	516654
2014-04-09	20.37	20.50	20.23	20.41	289910
2014-04-10	20.42	20.55	20.31	20.39	524032
2014-04-11	20.27	20.45	20.12	20.22	687534
2014-04-14	20.30	20.59	20.21	20.54	801628
2014-04-15	20.51	20.67	20.47	20.64	707108
2014-04-16	20.72	20.72	20.44	20.56	920406
2014-04-17	20.48	20.53	20.30	20.41	501978
2014-04-21	20.41	20.61	20.32	20.58	430970
2014-04-22	20.59	20.83	20.25	20.57	856122
2014-04-23	20.64	20.83	20.54	20.63	1182542
2014-04-24	20.63	20.72	20.54	20.65	561088
2014-04-25	20.56	20.81	20.53	20.66	908078
2014-04-28	20.71	21.08	20.71	21.07	526594
2014-04-29	21.14	21.14	20.79	20.90	666814
2014-04-30	20.89	20.95	20.69	20.94	583420
2014-05-01	20.97	21.19	20.68	21.15	516698
2014-05-02	21.08	21.30	20.98	21.24	444354
2014-05-05	21.13	21.37	21.03	21.37	408722
2014-05-06	21.32	21.47	21.28	21.31	555484
2014-05-07	21.37	21.60	21.37	21.59	653814
2014-05-08	21.60	21.72	21.34	21.53	578988
2014-05-09	21.53	21.65	21.45	21.56	641164
2014-05-12	21.52	21.58	21.39	21.47	488054
2014-05-13	21.46	21.65	21.21	21.31	367154
2014-05-14	21.31	21.47	21.12	21.39	503566
2014-05-15	21.42	21.58	21.21	21.37	453274
2014-05-16	21.40	21.54	21.18	21.52	374320
2014-05-19	21.49	21.57	21.33	21.55	291718
2014-05-20	21.55	21.64	21.46	21.53	505942
2014-05-21	21.56	21.62	21.31	21.38	254006
2014-05-22	21.37	21.40	21.17	21.18	418026
2014-05-23	21.20	21.42	21.20	21.37	301992
2014-05-27	21.42	21.55	21.37	21.48	282394
2014-05-28	21.37	21.41	21.22	21.32	617206
2014-05-29	21.35	21.61	21.30	21.58	470548
2014-05-30	21.64	21.93	21.56	21.87	962026
2014-06-02	21.88	22.01	21.82	21.94	507344
2014-06-03	21.85	22.00	21.82	21.98	310304
2014-06-04	21.96	22.05	21.88	21.97	248000
2014-06-05	22.14	22.20	21.84	22.11	765768
2014-06-06	22.17	22.19	21.99	22.03	538378
2014-06-09	22.01	22.18	21.60	21.61	686992
2014-06-10	21.57	21.68	21.29	21.62	1114200
2014-06-11	21.64	21.81	21.63	21.75	736858
2014-06-12	21.76	21.95	21.58	21.93	1030498
2014-06-13	21.97	22.23	21.74	22.19	809648
2014-06-16	22.26	22.27	21.85	21.89	640570
2014-06-17	21.88	21.96	21.63	21.76	789378
2014-06-18	21.84	22.12	21.63	22.12	634934
2014-06-19	22.18	22.42	22.05	22.40	670546
2014-06-20	22.35	22.48	22.05	22.47	839796
2014-06-23	22.41	22.60	22.38	22.46	740946
2014-06-24	22.43	22.53	22.29	22.32	528596
2014-06-25	22.10	22.28	22.08	22.17	623224
2014-06-26	22.17	22.17	21.97	22.08	492222
2014-06-27	22.05	22.16	21.89	22.13	913676
2014-06-30	22.23	22.24	21.93	22.08	700674
2014-07-01	22.11	22.18	21.97	22.16	998420
2014-07-02	22.13	22.17	21.90	22.09	351590
2014-07-03	22.11	22.15	21.77	21.89	402752
2014-07-07	21.86	22.01	21.77	21.83	944490
2014-07-08	21.87	22.29	21.87	22.23	650366
2014-07-09	22.28	22.28	21.99	22.09	459604
2014-07-10	22.07	22.27	22.06	22.27	461636
2014-07-11	22.30	22.35	22.16	22.33	289022
2014-07-14	22.33	22.43	22.25	22.36	434104
2014-07-15	22.36	22.43	22.21	22.28	272370
2014-07-16	22.29	22.50	22.25	22.48	297974
2014-07-17	22.44	22.56	22.29	22.38	245084
2014-07-18	22.40	22.54	22.35	22.48	392570
2014-07-21	22.48	22.59	22.33	22.44	365978
2014-07-22	22.52	22.52	22.09	22.17	1624006
2014-07-23	22.29	22.50	22.26	22.36	822576
2014-07-24	22.40	22.46	22.27	22.30	400676
2014-07-25	22.22	22.45	22.22	22.38	685432
2014-07-28	22.36	22.56	22.36	22.51	520082
2014-07-29	22.48	22.49	22.32	22.45	705568
2014-07-30	22.40	22.52	22.28	22.43	470198
2014-07-31	22.32	22.42	22.14	22.15	523362
2014-08-01	22.18	22.42	21.99	21.99	503028
2014-08-04	22.06	22.11	21.83	22.01	758396
2014-08-05	21.92	22.16	21.88	21.99	767816
2014-08-06	21.97	22.14	21.78	22.06	422984
2014-08-07	22.08	22.23	21.95	22.03	432198
2014-08-08	22.13	22.22	21.95	22.04	550860
2014-08-11	22.10	22.22	22.02	22.05	408830
2014-08-12	22.05	22.26	22.03	22.07	449948
2014-08-13	22.17	22.40	22.17	22.36	416154
2014-08-14	22.38	22.46	22.29	22.37	392968
2014-08-15	22.35	22.50	22.31	22.36	483038
2014-08-18	22.49	22.68	22.40	22.67	495650
2014-08-19	22.73	22.74	22.54	22.60	688582
2014-08-20	22.63	22.67	22.47	22.62	632638
2014-08-21	22.65	22.78	22.54	22.56	323480
2014-08-22	22.55	22.62	22.35	22.51	405740
2014-08-25	22.62	22.62	22.43	22.51	393172
2014-08-26	22.55	22.63	22.51	22.58	239200
2014-08-27	22.61	22.69	22.56	22.67	429120
2014-08-28	22.69	22.82	22.59	22.71	393494
2014-08-29	22.78	22.93	22.66	22.85	544932
2014-09-02	22.86	22.95	22.79	22.85	397240
2014-09-03	22.87	22.97	22.82	22.86	324008
2014-09-04	22.86	22.98	22.69	22.79	572736
2014-09-05	22.86	23.14	22.71	23.08	596320
2014-09-08	23.06	23.13	22.88	22.96	354916
2014-09-09	23.02	23.02	22.77	22.84	341512
2014-09-10	22.74	22.78	22.34	22.35	480466
2014-09-11	22.34	22.53	22.22	22.36	371142
2014-09-12	22.29	22.33	21.65	21.84	780710
2014-09-15	21.79	21.95	21.45	21.46	1006180
2014-09-16	21.50	21.78	21.49	21.70	696354
2014-09-17	21.74	21.97	21.67	21.77	514268
2014-09-18	21.68	21.83	21.30	21.36	1090228
2014-09-19	21.47	21.49	21.18	21.26	1281186
2014-09-22	21.28	21.32	21.11	21.13	436192
2014-09-23	21.08	21.29	21.02	21.09	1389766
2014-09-24	20.91	21.25	20.80	20.84	1224882
2014-09-25	20.85	21.02	20.72	20.94	700332
2014-09-26	20.98	21.39	20.84	21.27	1081894
2014-09-29	21.21	21.33	21.05	21.32	675376
2014-09-30	21.34	21.46	21.16	21.18	1093716
2014-10-01	21.25	21.49	21.20	21.38	721764
2014-10-02	21.38	21.48	21.17	21.31	656658
2014-10-03	21.39	21.51	21.24	21.36	400726
2014-10-06	21.46	21.58	21.38	21.49	572480
2014-10-07	21.39	21.64	21.37	21.39	767666
2014-10-08	21.50	21.83	21.33	21.83	598764
2014-10-09	21.89	22.14	21.83	21.94	752928
2014-10-10	21.96	22.15	21.76	21.77	602346
2014-10-13	21.82	22.03	21.69	21.88	900020
2014-10-14	21.92	22.34	21.86	22.25	598328
2014-10-15	22.20	22.41	22.01	22.09	1036016
2014-10-16	22.03	22.18	21.83	22.10	926598
2014-10-17	22.21	22.39	21.90	22.31	693864
2014-10-20	22.28	22.71	22.22	22.50	891794
2014-10-21	23.16	23.52	22.75	23.20	1571762
2014-10-22	23.19	23.54	23.14	23.36	871118
2014-10-23	23.56	23.76	23.46	23.67	855792
2014-10-24	23.68	23.85	23.34	23.59	810630
2014-10-27	23.66	23.78	23.48	23.71	998384
2014-10-28	23.68	23.79	23.55	23.79	590494
2014-10-29	23.70	23.99	23.56	23.80	876182
2014-10-30	23.75	24.03	23.69	24.03	563438
2014-10-31	24.19	24.55	24.03	24.55	734428
2014-11-03	24.59	24.91	24.59	24.88	904780
2014-11-04	24.90	25.01	24.74	24.83	519768
2014-11-05	24.83	25.04	24.73	25.02	564814
2014-11-06	25.11	25.16	24.66	24.68	662738
2014-11-07	24.70	24.70	24.34	24.36	725822
2014-11-10	24.38	24.83	24.35	24.79	515018
2014-11-11	24.75	24.75	24.34	24.36	492162
2014-11-12	24.36	24.36	24.14	24.22	361944
2014-11-13	24.18	24.32	24.16	24.29	153762
2014-11-14	24.23	24.33	23.94	23.94	599512
2014-11-17	23.99	24.14	23.92	24.12	720342
2014-11-18	24.19	24.25	24.00	24.11	703126
2014-11-19	24.06	24.19	23.65	23.72	541050
2014-11-20	23.70	23.89	23.56	23.77	389838
2014-11-21	23.90	24.03	23.82	24.02	539282
2014-11-24	24.11	24.27	24.05	24.20	630570
2014-11-25	24.23	24.46	24.01	24.36	829158
2014-11-26	24.42	24.71	24.42	24.67	415878
2014-11-28	24.74	24.99	24.67	24.81	324420
2014-12-01	24.84	25.04	24.59	24.74	700328
2014-12-02	24.66	24.88	24.46	24.84	521624
2014-12-03	24.81	25.00	24.69	24.89	321858
2014-12-04	24.89	25.14	24.76	25.10	487536
2014-12-05	24.95	25.03	24.64	24.98	585950
2014-12-08	25.01	25.48	25.01	25.34	946634
2014-12-09	25.31	25.40	25.06	25.29	580166
2014-12-10	25.26	25.39	25.12	25.28	628352
2014-12-11	25.33	25.53	25.19	25.23	517826
2014-12-12	25.15	25.40	24.88	24.88	686086
2014-12-15	24.98	25.02	24.42	24.60	547610
2014-12-16	24.59	24.74	24.30	24.62	681484
2014-12-17	24.71	25.14	24.61	25.12	856672
2014-12-18	25.24	25.27	24.99	25.22	683592
2014-12-19	25.41	25.41	25.16	25.19	1116398
2014-12-22	25.33	25.86	25.23	25.85	546328
2014-12-23	25.67	25.81	25.45	25.61	496074
2014-12-24	25.62	25.84	25.54	25.55	476012
2014-12-26	25.65	26.00	25.65	25.95	437854
2014-12-29	25.88	26.24	25.88	26.21	598646
2014-12-30	26.14	26.31	25.90	25.94	594856
2014-12-31	26.02	26.28	25.67	25.78	1037820
2015-01-02	25.94	26.23	25.79	26.18	554996
2015-01-05	26.12	26.36	26.00	26.22	1011102
2015-01-06	26.30	26.81	26.30	26.73	1645924
2015-01-07	26.83	27.53	26.52	27.32	1235292
2015-01-08	27.33	27.65	27.18	27.47	564626
2015-01-09	27.50	27.56	27.25	27.38	678442
2015-01-12	27.43	27.83	27.36	27.80	599022
2015-01-13	27.77	27.99	27.49	27.78	471492
2015-01-14	27.58	28.21	27.58	28.15	613382
2015-01-15	28.20	28.29	27.71	27.96	619960
2015-01-16	27.97	28.20	27.69	28.15	506664
2015-01-20	28.26	28.29	27.57	27.73	867356
2015-01-21	27.69	27.86	27.44	27.75	685292
2015-01-22	27.94	28.28	27.75	28.18	1264902
2015-01-23	28.24	28.30	27.85	27.91	612236
2015-01-26	27.94	28.19	27.74	28.15	1077278
2015-01-27	28.14	28.44	27.65	28.16	713042
2015-01-28	28.34	28.47	27.95	28.01	658036
2015-01-29	27.99	28.07	27.75	28.03	466986
2015-01-30	27.96	28.01	27.35	27.37	995852
2015-02-02	27.38	27.51	26.67	27.47	895224
2015-02-03	27.50	27.77	27.17	27.75	647088
2015-02-04	27.70	27.71	27.39	27.59	766834
2015-02-05	27.75	28.12	27.53	28.11	598264
2015-02-06	28.00	28.00	26.96	27.10	811572
2015-02-09	27.20	27.27	26.72	26.83	617254
2015-02-10	26.84	26.90	26.31	26.72	1217202
2015-02-11	26.81	26.95	26.42	26.51	776900
2015-02-12	26.61	27.18	26.58	27.15	683146
2015-02-13	27.13	27.13	26.64	26.86	550434
2015-02-17	26.90	27.26	26.79	26.99	590214
2015-02-18	27.03	27.41	26.73	27.36	557854
2015-02-19	27.34	27.46	26.81	26.86	702718
2015-02-20	26.77	27.24	26.69	27.18	427960
2015-02-23	27.26	27.58	27.06	27.38	615796
2015-02-24	27.32	27.36	26.68	26.80	720550
2015-02-25	26.82	27.14	26.67	26.87	512122
2015-02-26	26.73	26.99	26.50	26.85	572818
2015-02-27	26.90	27.13	26.59	26.94	497260
2015-03-02	27.02	27.61	26.94	27.23	489848
2015-03-03	27.13	27.22	26.83	27.18	482992
2015-03-04	27.22	27.24	26.78	26.88	752036
2015-03-05	26.97	27.21	26.88	26.95	569886
2015-03-06	26.69	26.69	26.00	26.08	1303458
2015-03-09	26.32	26.41	26.13	26.32	675550
2015-03-10	26.29	26.42	26.13	26.21	839738
2015-03-11	26.20	26.60	26.15	26.51	663400
2015-03-12	26.73	27.21	26.57	27.18	479946
2015-03-13	27.21	27.41	26.91	27.31	696696
2015-03-16	27.31	27.83	27.26	27.74	740726
2015-03-17	27.62	27.81	27.46	27.74	637826
2015-03-18	27.68	28.38	27.50	28.32	662124
2015-03-19	28.19	28.53	28.07	28.22	557272
2015-03-20	28.37	28.99	28.28	28.81	1253314
2015-03-23	28.82	29.06	28.56	28.57	1627192
2015-03-24	28.40	28.64	28.20	28.24	748836
2015-03-25	28.07	28.21	27.49	27.57	677626
2015-03-26	27.52	27.60	27.26	27.40	746600
2015-03-27	27.53	27.65	27.36	27.56	507932
2015-03-30	27.67	27.84	27.44	27.77	513412
2015-03-31	27.71	27.89	27.40	27.48	1180598
2015-04-01	27.48	27.71	27.17	27.32	778752
2015-04-02	27.28	27.61	27.12	27.57	621656
2015-04-06	27.62	27.87	27.62	27.79	559348
2015-04-07	27.76	27.78	27.23	27.25	492768
2015-04-08	27.32	27.42	27.12	27.16	516300
2015-04-09	27.17	27.30	26.51	26.53	498312
2015-04-10	26.68	26.92	26.38	26.45	617066
2015-04-13	26.46	26.55	26.41	26.43	628288
2015-04-14	26.44	26.68	26.39	26.53	585468
2015-04-15	26.54	26.59	26.25	26.29	604386
2015-04-16	26.24	26.50	26.10	26.42	618288
2015-04-17	26.30	26.45	26.09	26.20	495988
2015-04-20	26.27	26.61	26.18	26.38	741534
2015-04-21	27.00	27.24	26.56	26.66	973296
2015-04-22	26.79	27.28	26.78	27.28	1024008
2015-04-23	27.31	27.49	27.29	27.42	513086
2015-04-24	27.40	27.75	27.33	27.58	673268
2015-04-27	27.71	27.85	27.39	27.49	883028
2015-04-28	27.38	27.58	27.19	27.38	522020
2015-04-29	27.04	27.36	26.83	26.98	963470
2015-04-30	26.98	27.00	26.24	26.41	823350
2015-05-01	26.45	26.91	26.45	26.62	623576
2015-05-04	26.71	26.99	26.55	26.67	532206
2015-05-05	26.58	26.61	26.00	26.12	729234
2015-05-06	26.20	26.21	25.90	26.19	666564
2015-05-07	26.27	26.85	26.13	26.78	669594
2015-05-08	27.10	27.48	27.01	27.04	513006
2015-05-11	27.02	27.21	26.55	26.66	376440
2015-05-12	26.53	26.87	26.24	26.73	445978
2015-05-13	26.83	27.18	26.30	26.37	431790
2015-05-14	26.53	27.03	26.48	27.03	297670
2015-05-15	27.13	27.34	27.03	27.23	402388
2015-05-18	27.10	27.29	26.96	27.15	234062
2015-05-19	27.09	27.37	26.80	27.19	357908
2015-05-20	27.28	27.43	27.10	27.12	407466
2015-05-21	27.10	27.16	26.66	26.88	307618
2015-05-22	26.83	27.17	26.63	27.03	376942
2015-05-26	26.93	27.14	26.82	26.96	688540
2015-05-27	27.00	27.42	26.85	27.37	544748
2015-05-28	27.34	27.56	27.29	27.53	715692
2015-05-29	27.53	27.66	27.31	27.40	1682234
2015-06-01	27.42	27.73	27.09	27.66	1046862
2015-06-02	27.54	27.54	27.05	27.08	862012
2015-06-03	27.07	27.11	26.57	26.58	740288
2015-06-04	26.53	26.83	26.40	26.67	742932
2015-06-05	26.38	26.61	26.03	26.35	513850
2015-06-08	26.36	26.50	26.24	26.37	467376
2015-06-09	26.33	26.42	26.03	26.10	475758
2015-06-10	26.12	26.76	25.95	26.47	773592
2015-06-11	26.67	26.82	26.49	26.50	530214
2015-06-12	26.46	26.62	26.35	26.52	518832
2015-06-15	26.50	26.60	26.35	26.54	601906
2015-06-16	26.57	26.76	26.40	26.75	425978
2015-06-17	26.83	27.10	26.56	27.07	466246
2015-06-18	27.15	27.52	27.02	27.44	433906
2015-06-19	27.40	27.73	27.08	27.63	1540882
2015-06-22	27.60	27.70	27.11	27.12	911868
2015-06-23	27.03	27.16	26.66	26.74	863440
2015-06-24	26.59	26.77	26.40	26.48	983536
2015-06-25	26.43	26.49	26.20	26.28	591262
2015-06-26	26.32	26.63	26.17	26.54	1225250
2015-06-29	26.46	26.90	26.24	26.25	768108
2015-06-30	26.39	26.68	26.20	26.29	1002418
2015-07-01	26.37	27.08	26.20	27.08	928274
2015-07-02	27.20	27.49	27.08	27.26	1081646
2015-07-06	27.12	27.61	27.11	27.61	1331550
2015-07-07	27.69	28.13	27.52	28.12	1181558
2015-07-08	28.00	28.11	27.84	27.90	1071674
2015-07-09	28.03	28.03	27.65	27.70	1219626
2015-07-10	27.79	28.29	27.68	28.07	1206948
2015-07-13	28.30	28.50	27.84	28.04	602882
2015-07-14	28.08	28.23	27.89	28.05	442970
2015-07-15	28.03	28.27	27.79	28.13	543030
2015-07-16	28.24	28.47	28.15	28.42	404348
2015-07-17	28.58	28.58	28.18	28.31	459748
2015-07-20	28.24	28.54	28.20	28.43	734694
2015-07-21	28.66	28.93	28.41	28.56	877340
2015-07-22	28.62	28.83	28.55	28.70	497800
2015-07-23	28.70	28.70	28.20	28.45	675898
2015-07-24	28.45	28.62	28.39	28.44	356264
2015-07-27	28.44	28.79	28.36	28.44	748478
2015-07-28	28.42	28.63	28.20	28.54	803070
2015-07-29	28.54	28.74	28.31	28.71	410272
2015-07-30	28.63	28.78	28.45	28.73	395206
2015-07-31	28.97	29.20	28.88	28.94	526010
2015-08-03	29.00	29.23	28.89	29.12	482210
2015-08-04	29.08	29.42	28.89	28.95	792628
2015-08-05	29.01	29.13	28.81	28.93	793584
2015-08-06	28.88	28.96	28.35	28.89	567576
2015-08-07	28.86	29.03	28.63	28.99	492556
2015-08-10	29.13	29.27	28.69	28.86	432238
2015-08-11	28.86	29.19	28.82	29.06	590458
2015-08-12	28.99	29.08	28.68	28.94	1030546
2015-08-13	28.80	29.21	28.61	29.05	626634
2015-08-14	29.03	29.45	28.86	29.44	814630
2015-08-17	29.40	29.65	29.19	29.65	983562
2015-08-18	29.62	29.80	29.51	29.73	639282
2015-08-19	29.57	29.78	29.39	29.62	419984
2015-08-20	29.50	29.69	29.29	29.39	387390
2015-08-21	29.35	29.40	28.86	28.91	761622
2015-08-24	28.01	28.89	27.60	27.89	1188284
2015-08-25	28.40	28.40	27.26	27.30	929778
2015-08-26	27.72	28.27	27.45	28.21	1120356
2015-08-27	28.53	28.93	28.23	28.41	1673620
2015-08-28	28.46	28.60	28.28	28.48	1848466
2015-08-31	28.56	28.69	27.87	27.88	1120136
2015-09-01	27.48	27.83	27.23	27.53	651054
2015-09-02	27.80	27.97	27.46	27.62	771116
2015-09-03	27.80	28.03	27.66	27.71	772468
2015-09-04	27.51	27.57	27.03	27.35	820492
2015-09-08	27.69	27.76	27.43	27.53	784956
2015-09-09	27.77	27.86	27.09	27.15	1174980
2015-09-10	26.97	27.71	26.91	27.30	1095058
2015-09-11	27.38	28.09	27.20	28.09	854330
2015-09-14	28.20	28.21	27.86	28.00	512454
2015-09-15	28.04	28.42	27.73	28.38	558254
2015-09-16	28.43	28.64	28.25	28.56	515548
2015-09-17	28.48	29.23	28.25	28.82	722168
2015-09-18	28.54	29.15	28.35	28.84	1275994
2015-09-21	28.96	29.29	28.80	29.11	450630
2015-09-22	28.87	29.11	28.79	28.81	614636
2015-09-23	28.77	29.09	28.64	29.03	452202
2015-09-24	28.87	29.13	28.51	28.73	672254
2015-09-25	28.82	29.09	28.64	28.87	788922
2015-09-28	28.70	28.80	28.29	28.56	598574
2015-09-29	28.64	29.20	28.51	29.00	754266
2015-09-30	29.17	29.42	29.03	29.29	882596
2015-10-01	29.35	29.68	29.23	29.65	1000690
2015-10-02	29.60	29.79	29.35	29.78	560558
2015-10-05	29.92	30.26	29.70	30.21	1444186
2015-10-06	30.19	30.22	29.65	29.73	1002184
2015-10-07	29.74	29.99	29.58	29.99	834106
2015-10-08	29.97	30.31	29.84	30.03	602926
2015-10-09	30.01	30.17	29.84	30.15	485300
2015-10-12	30.19	30.56	30.19	30.45	482886
2015-10-13	30.32	30.50	30.16	30.41	688664
2015-10-14	30.47	30.47	30.09	30.18	1595116
2015-10-15	30.18	30.64	30.14	30.61	406018
2015-10-16	30.65	30.94	30.41	30.80	466796
2015-10-19	30.76	31.33	30.76	31.31	823584
2015-10-20	31.29	31.44	30.77	31.00	1330760
2015-10-21	31.11	31.22	30.72	30.86	945572
2015-10-22	30.78	30.94	30.66	30.85	1124128
2015-10-23	30.85	30.99	30.41	30.75	686170
2015-10-26	30.85	31.06	30.59	30.83	737096
2015-10-27	30.99	31.31	30.97	31.31	985286
2015-10-28	31.32	31.39	30.33	30.83	795874
2015-10-29	30.70	30.79	30.40	30.63	581616
2015-10-30	30.64	30.69	30.24	30.24	604666
2015-11-02	30.25	30.59	30.13	30.48	1115566
2015-11-03	30.49	30.53	29.76	29.91	920184
2015-11-04	30.01	30.06	29.80	29.97	550054
2015-11-05	29.91	30.10	29.79	30.09	567136
2015-11-06	29.74	30.09	29.07	29.32	676230
2015-11-09	29.39	29.50	28.86	29.32	1086752
2015-11-10	29.17	29.84	29.17	29.60	1006692
2015-11-11	29.68	29.88	29.54	29.77	417074
2015-11-12	29.71	29.89	29.54	29.62	525212
2015-11-13	29.73	29.82	29.30	29.39	473620
2015-11-16	29.36	29.94	29.22	29.94	823134
2015-11-17	29.88	30.40	29.78	30.06	490734
2015-11-18	30.07	30.21	29.83	30.15	646240
2015-11-19	30.16	30.41	30.06	30.28	679764
2015-11-20	30.44	31.55	30.02	30.76	2417656
2015-11-23	30.83	30.96	30.66	30.87	522492
2015-11-24	30.66	30.86	30.39	30.51	754662
2015-11-25	30.60	30.91	30.55	30.87	376206
2015-11-27	30.89	31.26	30.87	31.23	314332
2015-11-30	31.27	31.36	31.01	31.19	1013084
2015-12-01	31.44	31.84	31.24	31.83	800024
2015-12-02	31.75	31.81	31.28	31.33	1032718
2015-12-03	31.25	31.29	30.82	30.88	1603146
2015-12-04	30.83	31.68	30.77	31.47	968738
2015-12-07	31.40	31.56	30.96	31.14	705328
2015-12-08	31.09	31.23	30.94	31.12	554770
2015-12-09	31.03	31.15	30.75	30.93	445322
2015-12-10	30.93	31.17	30.80	30.95	761054
2015-12-11	30.76	31.21	30.69	31.11	704590
2015-12-14	30.94	31.47	30.94	31.41	686108
2015-12-15	31.55	31.94	31.35	31.80	1069744
2015-12-16	31.97	32.58	31.88	32.46	870236
2015-12-17	32.67	32.97	32.35	32.84	1442250
2015-12-18	32.93	32.93	32.55	32.64	1842398
2015-12-21	32.64	32.99	32.54	32.76	645926
2015-12-22	32.77	33.03	32.64	32.68	673042
2015-12-23	32.54	32.81	32.51	32.75	528746
2015-12-24	32.86	33.07	32.64	32.82	351952
2015-12-28	32.72	33.17	32.68	33.07	752584
2015-12-29	33.23	33.45	33.15	33.41	803472
2015-12-30	33.35	33.43	33.25	33.37	719516
2015-12-31	33.39	33.43	33.07	33.34	1704134
2016-01-04	33.18	33.18	32.38	32.62	925774
2016-01-05	32.73	33.35	32.64	33.21	838208
2016-01-06	33.14	33.50	32.91	33.24	700556
2016-01-07	32.85	33.15	32.76	32.79	678012
2016-01-08	32.81	33.04	32.41	32.45	432378
2016-01-11	32.51	33.17	32.48	32.97	635100
2016-01-12	33.20	33.20	32.63	32.87	703936
2016-01-13	32.95	33.28	32.57	32.65	909896
2016-01-14	32.65	32.85	32.31	32.41	795650
2016-01-15	31.98	32.46	31.81	32.44	1435990
2016-01-19	32.69	33.19	32.47	33.04	1258580
2016-01-20	32.85	33.14	32.05	32.76	2213620
2016-01-21	32.92	33.20	32.40	32.45	690078
2016-01-22	32.78	33.55	32.58	33.50	834806
2016-01-25	33.48	34.07	33.41	33.64	950976
2016-01-26	33.24	33.47	32.64	32.94	2028988
2016-01-27	32.62	32.72	31.11	32.35	1337904
2016-01-28	32.41	32.55	31.67	31.90	1113486
2016-01-29	32.16	32.97	31.89	32.96	1175682
2016-02-01	32.84	34.00	32.50	33.71	960586
2016-02-02	33.74	33.87	33.25	33.53	969078
2016-02-03	33.72	34.13	33.43	33.90	1042240
2016-02-04	33.77	33.91	33.21	33.50	909446
2016-02-05	33.45	33.64	33.02	33.10	675524
2016-02-08	32.90	32.90	31.67	32.18	987762
2016-02-09	32.01	32.40	31.82	32.22	1110166
2016-02-10	32.39	33.54	32.28	32.97	869932
2016-02-11	32.53	32.97	32.24	32.85	593438
2016-02-12	33.07	33.19	32.66	33.02	757288
2016-02-16	33.25	33.72	33.04	33.71	715820
2016-02-17	33.74	34.08	33.55	33.89	1146126
2016-02-18	34.02	34.24	33.64	34.09	827246
2016-02-19	34.02	34.51	33.76	34.42	942042
2016-02-22	34.60	34.93	34.44	34.85	1125338
2016-02-23	34.74	35.21	34.69	35.06	532232
2016-02-24	34.89	35.02	34.31	34.76	1643846
2016-02-25	34.94	35.91	34.94	35.77	1371026
2016-02-26	35.79	35.79	35.21	35.23	729346
2016-02-29	35.27	35.77	34.98	35.08	929940
2016-03-01	35.24	35.79	35.24	35.79	1114222
2016-03-02	35.71	35.92	35.46	35.85	1090774
2016-03-03	35.79	36.10	35.66	36.04	1068972
2016-03-04	35.89	36.01	35.12	35.43	1305438
2016-03-07	35.37	35.75	35.16	35.48	676424
2016-03-08	35.40	35.77	35.40	35.72	735992
2016-03-09	35.99	36.27	35.70	35.96	627758
2016-03-10	36.05	36.25	35.25	35.63	656954
2016-03-11	36.02	36.35	35.85	36.27	1177274
2016-03-14	36.14	36.33	35.78	36.10	1111990
2016-03-15	36.08	36.35	35.91	36.35	583610
2016-03-16	36.27	36.77	36.16	36.65	689530
2016-03-17	36.77	36.98	36.14	36.54	1449692
2016-03-18	36.56	36.67	36.00	36.03	1728050
2016-03-21	35.97	36.24	35.83	35.69	636554
2016-03-22	35.65	36.01	35.46	35.62	525790
2016-03-23	35.58	35.70	35.11	35.11	1376104
2016-03-24	35.22	35.30	34.91	35.26	1123572
2016-03-28	35.30	35.39	35.13	35.32	420100
2016-03-29	35.31	36.02	35.15	35.96	527006
2016-03-30	36.13	36.13	35.71	35.73	741972
2016-03-31	35.73	36.44	35.71	36.37	949404
2016-04-01	36.27	36.41	36.19	36.35	430570
2016-04-04	36.37	36.59	36.13	36.21	621266
2016-04-05	36.09	36.24	35.74	35.81	1151836
2016-04-06	35.78	35.84	35.49	35.62	861756
2016-04-07	35.41	35.64	35.32	35.55	1445606
2016-04-08	35.59	35.81	35.43	35.58	573666
2016-04-11	35.66	35.76	35.32	35.33	435284
2016-04-12	35.41	35.63	35.24	35.47	528196
2016-04-13	35.62	35.62	34.98	35.16	1018370
2016-04-14	35.06	35.19	34.39	34.52	1548336
2016-04-15	34.57	35.46	34.40	35.29	1375126
2016-04-18	35.42	35.64	35.06	35.49	827910
2016-04-19	35.88	36.42	35.37	36.37	1481740
2016-04-20	36.48	36.54	35.23	35.30	1472208
2016-04-21	35.34	35.35	34.18	34.32	890120
2016-04-22	34.50	34.74	34.34	34.58	564546
2016-04-25	34.53	35.07	34.47	35.07	581880
2016-04-26	35.20	35.60	34.98	35.15	782338
2016-04-27	35.18	35.31	34.69	35.13	602622
2016-04-28	34.91	35.33	34.85	34.93	679354
2016-04-29	34.62	34.88	34.20	34.25	1219144
2016-05-02	34.51	35.31	34.51	35.23	938348
2016-05-03	35.10	35.43	34.83	35.39	824636
2016-05-04	35.24	36.07	35.20	36.01	481592
2016-05-05	36.04	36.24	35.86	36.05	670780
2016-05-06	36.08	36.78	35.97	36.76	741644
2016-05-09	36.92	37.89	36.77	37.73	1592912
2016-05-10	37.87	38.04	37.24	37.27	682956
2016-05-11	37.08	37.09	36.45	36.62	1523774
2016-05-12	36.72	36.90	36.34	36.82	1207044
2016-05-13	36.76	36.91	36.41	36.71	605886
2016-05-16	36.73	37.07	36.51	36.87	305442
2016-05-17	36.78	36.95	36.13	36.33	621736
2016-05-18	36.27	36.56	35.87	36.29	779892
2016-05-19	36.03	36.18	35.80	36.04	580220
2016-05-20	36.21	36.34	35.98	36.19	656276
2016-05-23	36.30	36.33	36.04	36.28	400766
2016-05-24	36.51	36.61	36.30	36.57	854976
2016-05-25	36.75	36.75	36.19	36.34	412176
2016-05-26	36.29	36.60	36.05	36.45	386574
2016-05-27	36.48	36.81	36.38	36.68	309866
2016-05-31	36.69	36.78	36.24	36.65	651278
2016-06-01	36.55	36.90	36.41	36.90	859616
2016-06-02	36.78	36.97	36.48	36.84	412154
2016-06-03	37.18	37.25	36.77	36.93	549194
2016-06-06	37.12	37.12	35.87	36.07	718308
2016-06-07	36.21	36.33	35.84	36.05	588836
2016-06-08	36.00	36.08	35.80	36.01	1013662
2016-06-09	36.04	36.47	35.78	36.45	538732
2016-06-10	36.29	36.52	36.13	36.38	421190
2016-06-13	36.54	36.75	36.35	36.46	540956
2016-06-14	36.49	36.54	36.13	36.26	679752
2016-06-15	36.34	36.76	36.28	36.63	768596
2016-06-16	36.61	37.02	36.60	37.01	623826
2016-06-17	36.96	36.96	36.50	36.73	1123032
2016-06-20	36.88	37.07	36.62	36.63	704646
2016-06-21	36.67	37.09	36.50	36.73	877224
2016-06-22	36.86	37.02	36.53	36.85	567424
2016-06-23	36.92	37.13	36.79	36.85	483470
2016-06-24	36.37	37.74	36.20	37.55	1395752
2016-06-27	37.56	37.94	37.37	37.78	866128
2016-06-28	37.98	39.09	37.82	39.07	1390110
2016-06-29	39.26	39.60	39.24	39.54	1090546
2016-06-30	39.62	40.04	39.28	40.03	1188798
2016-07-01	40.30	40.53	39.60	39.84	622664
2016-07-05	39.87	40.37	39.83	40.36	543708
2016-07-06	40.27	40.47	40.19	40.32	589716
2016-07-07	40.27	40.27	39.72	40.02	576770
2016-07-08	40.25	40.31	39.87	40.15	694016
2016-07-11	40.28	40.37	39.82	40.21	623470
2016-07-12	40.08	40.11	39.78	39.96	726376
2016-07-13	40.04	40.44	39.82	40.35	758664
2016-07-14	40.17	40.31	39.92	40.03	945074
2016-07-15	39.79	40.24	39.75	40.21	1350362
2016-07-18	40.26	40.63	40.26	40.50	930178
2016-07-19	40.50	40.77	40.21	40.67	942240
2016-07-20	40.70	40.70	40.03	40.19	999720
2016-07-21	40.15	40.26	39.93	40.23	994762
2016-07-22	40.13	40.59	40.07	40.42	487636
2016-07-25	40.54	40.73	40.24	40.42	588680
2016-07-26	40.50	40.65	40.42	40.56	621018
2016-07-27	40.63	40.63	39.90	40.33	618924
2016-07-28	40.36	41.00	40.20	40.88	502142
2016-07-29	40.84	41.46	40.76	41.12	997316
2016-08-01	41.13	41.60	40.98	41.58	638550
2016-08-02	41.35	41.48	40.73	40.80	883460
2016-08-03	40.76	40.76	40.39	40.55	907488
2016-08-04	40.64	40.64	39.98	40.02	603926
2016-08-05	40.11	40.17	39.77	40.17	1029756
2016-08-08	40.17	40.41	40.03	40.29	704862
2016-08-09	40.27	40.42	39.98	40.42	721022
2016-08-10	40.52	40.82	40.46	40.82	589484
2016-08-11	40.86	40.87	39.49	39.84	976348
2016-08-12	40.04	40.34	39.86	40.00	518270
2016-08-15	40.10	40.27	39.72	39.78	650794
2016-08-16	39.71	39.71	38.58	38.65	1130092
2016-08-17	38.73	39.07	38.17	39.06	1260196
2016-08-18	39.07	39.33	38.77	39.09	674584
2016-08-19	39.10	39.23	38.70	39.00	662556
2016-08-22	39.07	39.35	38.95	39.24	486658
2016-08-23	39.34	39.34	39.09	39.13	391904
2016-08-24	39.15	39.28	38.73	39.04	473782
2016-08-25	38.91	39.42	38.91	39.28	689142
2016-08-26	39.34	39.44	38.60	38.80	769062
2016-08-29	38.88	39.38	38.78	38.80	452874
2016-08-30	38.90	38.92	38.05	38.90	1208570
2016-08-31	38.79	39.06	38.60	38.77	823060
2016-09-01	38.75	38.97	38.48	38.95	519724
2016-09-02	39.20	39.83	39.20	39.43	462704
2016-09-06	39.44	39.78	39.18	39.78	503550
2016-09-07	39.75	39.98	39.43	39.98	488134
2016-09-08	39.73	39.73	39.42	39.68	448504
2016-09-09	39.09	39.16	38.26	38.63	1096546
2016-09-12	38.59	39.20	38.51	38.92	837362
2016-09-13	38.74	38.80	38.28	38.48	1075488
2016-09-14	38.62	38.62	38.22	38.52	841756
2016-09-15	38.57	38.64	38.16	38.33	573730
2016-09-16	38.12	38.29	38.03	38.13	978382
2016-09-19	38.28	38.69	38.09	38.66	527994
2016-09-20	38.92	39.00	38.65	38.68	1017924
2016-09-21	38.64	39.23	38.04	39.20	701190
2016-09-22	39.56	39.86	39.42	39.78	518354
2016-09-23	39.65	40.06	39.19	39.98	613340
2016-09-26	39.88	40.18	39.69	39.85	637268
2016-09-27	39.97	40.00	39.33	39.17	522700
2016-09-28	39.35	39.50	39.00	39.32	439260
2016-09-29	39.24	39.35	38.72	39.27	687046
2016-09-30	39.48	39.48	38.56	38.59	1282908
2016-10-03	38.64	38.67	37.60	37.78	1152718
2016-10-04	37.83	37.83	36.98	37.15	923006
2016-10-05	37.25	37.35	35.74	35.74	2095438
2016-10-06	35.51	36.04	35.18	35.68	880584
2016-10-07	35.85	36.15	35.49	35.75	782178
2016-10-10	35.80	35.98	35.68	35.73	432842
2016-10-11	35.78	35.87	35.31	35.68	666602
2016-10-12	35.75	36.91	35.75	36.86	1224882
2016-10-13	36.73	37.68	36.72	37.49	1579004
2016-10-14	37.35	37.71	37.05	37.17	1001436
2016-10-17	37.18	37.34	37.07	37.27	968188
2016-10-18	37.05	37.61	36.83	37.38	1441404
2016-10-19	37.37	37.39	36.97	37.34	782356
2016-10-20	37.46	37.48	37.15	37.40	559844
2016-10-21	37.28	37.52	37.13	37.37	509874
2016-10-24	37.57	37.77	37.24	37.54	355560
2016-10-25	37.40	37.53	37.26	37.49	554846
2016-10-26	37.29	37.43	36.95	37.39	598732
2016-10-27	37.25	37.30	36.16	36.44	794662
2016-10-28	36.50	37.24	36.50	37.08	875270
2016-10-31	37.27	37.93	37.05	37.92	858074
2016-11-01	37.72	37.92	36.99	37.09	1672066
2016-11-02	37.14	37.19	36.79	36.83	645570
2016-11-03	36.80	36.92	36.27	36.31	633476
2016-11-04	36.37	36.43	35.72	36.03	1017870
2016-11-07	36.32	36.44	35.80	36.09	1012374
2016-11-08	36.14	36.70	36.02	36.58	669450
2016-11-09	35.36	36.20	35.21	35.55	652600
2016-11-10	35.46	35.46	34.00	34.13	1440598
2016-11-11	34.13	34.80	33.88	33.89	1121520
2016-11-14	33.81	34.63	32.94	34.47	1565972
2016-11-15	34.48	34.92	33.90	34.06	1500920
2016-11-16	34.11	34.42	33.97	34.13	865494
2016-11-17	34.11	34.37	33.50	33.53	689700
2016-11-18	33.66	33.81	33.33	33.71	639254
2016-11-21	34.29	34.29	33.72	33.78	733384
2016-11-22	33.96	34.63	33.60	34.34	1341394
2016-11-23	34.09	34.43	33.76	34.01	747606
2016-11-25	34.04	34.59	34.04	34.56	570242
2016-11-28	34.50	34.92	34.47	34.78	862804
2016-11-29	34.67	35.53	34.67	35.33	1398526
2016-11-30	34.76	35.10	34.47	34.72	1530060
2016-12-01	34.56	34.57	33.81	34.54	1584014
2016-12-02	34.76	35.52	34.65	34.99	1072980
2016-12-05	35.04	35.04	34.38	34.72	636872
2016-12-06	34.76	35.01	34.51	34.60	1164058
2016-12-07	34.65	35.36	34.61	35.29	741050
2016-12-08	35.07	35.73	34.97	35.43	850136
2016-12-09	35.44	35.96	35.01	35.14	982668
2016-12-12	34.96	35.43	34.81	35.39	1004270
2016-12-13	35.39	35.62	35.02	35.30	829518
2016-12-14	35.41	35.44	34.64	34.70	921668
2016-12-15	34.62	35.22	34.52	34.89	726610
2016-12-16	35.24	35.85	35.24	35.50	1029718
2016-12-19	35.73	35.93	35.49	35.73	483094
2016-12-20	35.60	35.88	35.55	35.72	670214
2016-12-21	35.63	36.04	35.07	35.15	904014
2016-12-22	35.12	35.25	34.91	35.10	556484
2016-12-23	35.24	35.54	35.12	35.47	311832
2016-12-27	35.29	35.51	35.11	35.07	859764
2016-12-28	35.08	35.18	34.81	35.16	501416
2016-12-29	35.15	35.97	35.15	35.67	651656
2016-12-30	35.69	36.26	35.50	36.05	1117342
2017-01-03	36.03	36.25	35.51	35.68	681308
2017-01-04	35.80	36.24	35.60	36.03	852576
2017-01-05	35.85	36.68	35.75	36.63	1001850
2017-01-06	36.53	36.95	36.41	36.92	850886
2017-01-09	37.05	37.05	36.41	36.52	802374
2017-01-10	36.50	36.50	36.07	36.08	742244
2017-01-11	36.05	36.21	35.68	35.87	851614
2017-01-12	35.81	36.31	35.51	36.26	468750
2017-01-13	36.18	36.51	36.12	36.30	566316
2017-01-17	36.43	36.58	36.24	36.56	1051906
2017-01-18	36.62	36.70	36.37	36.46	670236
2017-01-19	36.29	36.45	36.10	36.36	572668
2017-01-20	36.38	36.81	36.19	36.78	950776
2017-01-23	36.96	37.58	36.76	37.49	1367384
2017-01-24	37.12	37.93	36.89	37.65	1439476
2017-01-25	37.68	37.84	36.93	37.04	946692
2017-01-26	37.09	37.32	36.90	36.99	358200
2017-01-27	37.17	37.17	36.73	37.01	532382
2017-01-30	36.92	37.07	36.68	36.88	526310
2017-01-31	36.91	37.55	36.76	36.97	577758
2017-02-01	36.78	37.12	36.13	36.31	910194
2017-02-02	36.40	37.05	36.30	36.87	616742
2017-02-03	37.19	37.52	36.90	36.95	507562
2017-02-06	36.93	36.97	36.58	36.92	619464
2017-02-07	37.00	37.29	36.95	37.02	542562
2017-02-08	37.15	37.68	37.06	37.65	615818
2017-02-09	37.68	37.83	37.38	37.72	585630
2017-02-10	37.59	37.87	37.59	37.82	240266
2017-02-13	37.91	37.94	37.45	37.93	383480
2017-02-14	37.92	37.92	37.37	37.83	586756
2017-02-15	37.52	38.00	37.34	37.84	668126
2017-02-16	37.85	38.37	37.83	38.07	821192
2017-02-17	37.92	38.35	37.86	38.25	660426
2017-02-21	38.11	38.64	38.06	38.57	541128
2017-02-22	38.69	38.77	38.07	38.62	547102
2017-02-23	38.71	39.19	38.51	39.18	642916
2017-02-24	39.28	39.72	38.89	39.71	993098
2017-02-27	39.70	39.89	39.62	39.83	806092
2017-02-28	39.70	39.96	39.43	39.81	1386786
2017-03-01	39.57	39.96	39.18	39.65	774150
2017-03-02	39.55	39.88	39.41	39.85	671830
2017-03-03	39.61	39.80	39.10	39.74	1267834
2017-03-06	39.59	39.84	39.45	39.73	1034772
2017-03-07	39.56	39.83	39.24	39.43	718256
2017-03-08	39.02	39.23	38.69	38.75	475158
2017-03-09	38.75	38.99	37.92	38.29	755668
2017-03-10	38.57	38.82	37.80	37.99	434316
2017-03-13	37.98	38.47	37.83	38.11	625284
2017-03-14	38.00	38.27	37.95	38.14	335058
2017-03-15	38.22	38.99	38.07	38.74	689768
2017-03-16	38.66	39.00	38.55	38.72	439504
2017-03-17	38.87	39.13	38.65	38.79	939736
2017-03-20	38.77	38.85	38.55	38.83	400778
2017-03-21	38.90	38.97	38.62	38.70	521826
2017-03-22	38.90	38.98	38.32	38.93	530522
2017-03-23	38.86	39.74	38.78	39.55	916558
2017-03-24	39.60	39.72	39.09	39.11	516476
2017-03-27	39.08	39.32	38.60	38.80	434162
2017-03-28	38.78	38.93	38.35	38.55	444816
2017-03-29	38.61	38.69	38.03	38.39	747428
2017-03-30	38.38	38.45	37.96	38.40	472476
2017-03-31	38.34	38.71	38.20	38.53	586632
2017-04-03	38.67	38.97	38.45	38.91	495594
2017-04-04	38.93	39.25	38.82	39.17	693038
2017-04-05	39.18	39.61	39.06	39.38	708218
2017-04-06	39.37	39.74	39.09	39.73	669308
2017-04-07	39.75	39.88	39.59	39.77	844942
2017-04-10	39.76	39.99	39.53	39.97	477180
2017-04-11	40.12	40.12	39.72	39.83	475812
2017-04-12	39.76	40.05	39.51	39.82	624130
2017-04-13	39.87	39.87	39.43	39.68	401014
2017-04-17	39.75	40.00	39.71	39.95	743616
2017-04-18	39.88	41.04	39.88	40.85	1137456
2017-04-19	40.85	40.97	40.44	40.60	695696
2017-04-20	40.64	40.71	40.31	40.71	415466
2017-04-21	40.59	40.78	40.57	40.75	422538
2017-04-24	40.83	40.92	39.77	40.32	576972
2017-04-25	40.27	40.94	40.22	40.94	560634
2017-04-26	40.78	40.90	40.33	40.35	861376
2017-04-27	40.41	40.78	40.35	40.58	384036
2017-04-28	40.48	40.61	40.23	40.46	429246
2017-05-01	40.55	40.86	40.20	40.65	527686
2017-05-02	40.70	40.80	40.37	40.58	675650
2017-05-03	40.78	40.80	40.21	40.33	464952
2017-05-04	39.94	41.05	39.86	40.89	1115924
2017-05-05	41.02	41.18	40.74	41.04	404088
2017-05-08	41.11	41.28	40.45	40.92	846062
2017-05-09	40.93	40.98	40.47	40.76	445556
2017-05-10	40.78	41.40	40.70	41.28	606868
2017-05-11	41.15	41.48	40.89	41.16	658172
2017-05-12	41.23	41.29	40.95	41.10	416370
2017-05-15	41.16	41.63	40.99	41.07	544046
2017-05-16	41.09	41.12	40.82	40.84	518730
2017-05-17	40.94	41.47	40.67	41.21	874530
2017-05-18	41.18	41.90	40.96	41.87	765536
2017-05-19	42.07	42.34	41.38	41.77	727660
2017-05-22	41.86	42.16	41.60	42.09	579010
2017-05-23	42.16	42.75	42.16	42.57	528266
2017-05-24	42.69	43.03	42.57	42.95	394394
2017-05-25	43.05	43.05	42.38	42.49	1132966
2017-05-26	42.49	42.74	42.07	42.09	924842
2017-05-30	42.09	42.28	41.98	42.03	729708
2017-05-31	42.17	42.48	42.05	42.20	960128
2017-06-01	42.18	42.34	41.72	42.22	1023462
2017-06-02	42.46	43.23	42.36	43.15	898986
2017-06-05	43.09	43.28	42.91	43.17	703674
2017-06-06	43.43	43.43	42.59	42.64	642474
2017-06-07	42.71	43.13	42.61	42.95	834714
2017-06-08	43.00	43.00	42.13	42.31	767058
2017-06-09	42.47	42.56	42.17	42.36	744318
2017-06-12	42.24	42.46	42.00	42.45	605944
2017-06-13	42.29	42.60	42.29	42.58	424024
2017-06-14	42.93	43.07	42.48	42.61	769596
2017-06-15	42.38	43.12	42.29	42.93	664472
2017-06-16	43.01	43.28	42.81	43.13	1379860
2017-06-19	43.08	43.45	43.03	43.43	532330
2017-06-20	43.45	43.54	43.10	43.52	844984
2017-06-21	43.46	43.61	43.00	43.43	784572
2017-06-22	43.33	43.44	43.05	43.21	587918
2017-06-23	43.31	43.81	43.28	43.59	2019682
2017-06-26	43.62	43.88	43.05	43.26	820938
2017-06-27	43.06	43.21	42.84	42.79	822880
2017-06-28	42.85	43.05	42.65	42.86	618604
2017-06-29	42.66	42.94	42.03	42.82	901146
2017-06-30	42.90	43.32	42.73	43.17	926202
2017-07-03	43.17	43.22	42.50	43.01	474414
2017-07-05	43.07	43.31	42.69	43.14	1018356
2017-07-06	43.02	43.18	42.57	42.63	1440734
2017-07-07	42.61	42.77	42.42	42.49	948078
2017-07-10	42.66	42.89	42.28	42.29	717344
2017-07-11	42.37	42.53	42.07	42.40	696794
2017-07-12	42.64	42.94	42.61	42.82	560116
2017-07-13	42.82	42.92	42.23	42.24	488482
2017-07-14	42.54	42.86	42.50	42.58	673842
2017-07-17	42.67	43.16	42.54	43.16	751684
2017-07-18	43.00	43.88	42.67	43.00	1303588
2017-07-19	43.11	43.79	43.00	43.72	891198
2017-07-20	43.80	44.08	43.72	43.76	825760
2017-07-21	43.74	43.88	43.56	43.71	463926
2017-07-24	43.75	43.99	43.46	43.48	673980
2017-07-25	43.41	43.41	42.94	43.15	778618
2017-07-26	43.25	43.76	43.02	43.56	1011366
2017-07-27	43.46	43.81	43.04	43.48	909114
2017-07-28	43.55	43.86	43.55	43.84	841848
2017-07-31	43.90	43.90	43.26	43.65	870764
2017-08-01	43.73	44.06	43.62	43.82	1194970
2017-08-02	43.74	43.98	43.36	43.90	909182
2017-08-03	43.70	43.99	43.34	43.91	951010
2017-08-04	43.84	44.03	43.23	43.24	776874
2017-08-07	43.25	43.27	42.95	43.17	693230
2017-08-08	43.14	43.64	43.13	43.42	1061218
2017-08-09	43.69	43.69	42.99	43.11	648116
2017-08-10	43.22	43.26	42.92	43.00	565532
2017-08-11	42.84	43.11	42.63	43.08	558756
2017-08-14	43.20	43.67	43.20	43.62	950620
2017-08-15	43.43	43.72	43.28	43.69	580650
2017-08-16	43.75	43.95	43.14	43.63	1366754
2017-08-17	43.68	43.91	43.41	43.70	680800
2017-08-18	43.61	43.82	43.37	43.68	723852
2017-08-21	43.68	44.18	43.54	43.94	364392
2017-08-22	43.96	44.23	43.82	44.16	626294
2017-08-23	44.14	44.75	43.99	44.58	909894
2017-08-24	44.64	44.64	44.20	44.44	690028
2017-08-25	44.52	44.63	44.11	44.35	566538
2017-08-28	44.52	44.56	44.10	44.29	390662
2017-08-29	44.44	44.47	44.08	44.15	433834
2017-08-30	44.15	44.44	44.01	44.42	390860
2017-08-31	44.45	44.70	44.36	44.58	725666
2017-09-01	44.65	44.99	44.62	44.90	660042
2017-09-05	45.04	45.16	44.65	45.06	807154
2017-09-06	45.19	45.40	45.09	45.16	940678
2017-09-07	45.25	45.39	45.13	45.21	712870
2017-09-08	45.09	45.14	42.47	43.12	3123868
2017-09-11	43.16	44.54	42.90	44.47	1532814
2017-09-12	44.34	44.34	42.90	43.35	1442334
2017-09-13	43.28	43.57	43.13	43.46	1218654
2017-09-14	43.44	44.01	43.14	43.90	1034924
2017-09-15	43.93	44.15	43.73	44.09	1445430
2017-09-18	44.09	44.29	43.64	44.05	821076
2017-09-19	44.11	44.20	43.79	43.94	1152726
2017-09-20	43.95	44.25	43.74	43.89	1038880
2017-09-21	43.81	44.06	43.54	43.54	799270
2017-09-22	43.68	43.73	42.93	43.05	747712
2017-09-25	43.08	43.18	42.83	42.88	634758
2017-09-26	42.92	43.04	42.71	42.77	604522
2017-09-27	42.55	42.70	42.05	42.00	827982
2017-09-28	42.04	42.19	41.84	42.17	968714
2017-09-29	42.09	42.56	42.01	42.54	1039152
2017-10-02	42.41	42.81	42.20	42.70	1105526
2017-10-03	42.71	42.84	42.50	42.75	771570
2017-10-04	42.82	43.31	42.60	43.24	878876
2017-10-05	43.38	43.59	43.31	43.36	441604
2017-10-06	43.19	43.45	42.85	43.25	789102
2017-10-09	43.27	43.85	43.27	43.65	5790142
2017-10-10	43.80	44.11	43.65	43.79	832416
2017-10-11	43.79	43.95	43.56	43.64	385588
2017-10-12	43.63	44.10	43.60	43.92	735264
2017-10-13	44.08	44.14	43.52	43.91	533756
2017-10-16	43.92	44.11	43.30	43.41	841258
2017-10-17	43.50	44.07	43.29	43.74	820676
2017-10-18	43.57	43.89	43.49	43.65	557694
2017-10-19	43.79	43.93	43.57	43.89	537476
2017-10-20	43.84	43.90	43.61	43.70	430908
2017-10-23	43.79	43.79	43.48	43.49	468624
2017-10-24	43.52	44.03	43.47	43.91	815290
2017-10-25	43.86	43.94	43.58	43.69	889042
2017-10-26	43.80	43.97	43.50	43.84	718214
2017-10-27	43.81	44.35	43.81	44.05	657190
2017-10-30	44.06	44.18	43.77	43.88	426940
2017-10-31	43.89	44.27	43.65	44.24	654412
2017-11-01	44.32	44.58	44.09	44.48	545702
2017-11-02	44.67	45.24	44.52	44.55	587988
2017-11-03	44.52	44.96	44.35	44.95	697122
2017-11-06	45.04	45.22	44.79	44.80	940318
2017-11-07	44.73	45.11	44.59	44.68	1393968
2017-11-08	44.76	44.99	44.71	44.85	954012
2017-11-09	44.66	45.00	44.66	44.90	633826
2017-11-10	44.69	45.08	44.69	44.71	458482
2017-11-13	44.82	45.39	44.75	45.29	650260
2017-11-14	45.22	45.43	45.06	45.23	582120
2017-11-15	45.20	45.25	44.39	44.54	781456
2017-11-16	44.80	45.14	44.58	45.04	611710
2017-11-17	44.90	44.95	44.41	44.54	760450
2017-11-20	44.57	44.96	44.55	44.64	969174
2017-11-21	44.74	45.41	44.74	45.33	796870
2017-11-22	45.27	45.40	44.78	44.91	483384
2017-11-24	45.05	45.32	44.85	45.21	233832
2017-11-27	45.34	45.43	44.96	44.98	636712
2017-11-28	45.02	45.16	44.49	44.91	880114
2017-11-29	44.66	45.15	44.49	44.82	870516
2017-11-30	44.94	45.28	44.76	45.16	971546
2017-12-01	45.18	45.47	44.75	45.10	862664
2017-12-04	45.43	45.75	45.34	45.57	785070
2017-12-05	45.48	45.74	45.12	45.22	490920
2017-12-06	45.14	45.44	44.98	45.37	413200
2017-12-07	45.38	45.89	45.16	45.72	522220
2017-12-08	45.74	45.95	45.57	45.63	657142
2017-12-11	45.80	45.81	45.42	45.63	454538
2017-12-12	45.51	45.90	45.37	45.71	693092
2017-12-13	45.79	45.95	45.47	45.62	1010238
2017-12-14	45.68	45.75	45.40	45.47	530218
2017-12-15	45.72	45.84	45.55	45.72	954788
2017-12-18	45.52	45.97	45.43	45.86	979148
2017-12-19	45.94	45.95	44.54	44.65	1185308
2017-12-20	44.54	44.64	44.29	44.37	1215088
2017-12-21	44.41	44.48	43.81	43.87	799924
2017-12-22	43.98	44.23	43.83	44.14	557438
2017-12-26	44.15	44.42	43.90	44.20	465252
2017-12-27	44.32	44.67	44.06	44.21	493998
2017-12-28	44.23	44.52	43.86	44.48	432818
2017-12-29	44.50	44.65	44.37	44.51	512766
2018-01-02	44.60	44.61	44.06	44.20	937262
2018-01-03	44.25	44.38	43.97	44.07	669722
2018-01-04	43.93	44.08	43.64	43.69	848060
2018-01-05	43.69	43.78	43.32	43.57	963560
2018-01-08	43.50	43.83	43.35	43.69	548592
2018-01-09	43.72	43.85	43.36	43.44	463392
2018-01-10	43.34	43.34	42.54	42.62	635686
2018-01-11	42.47	42.70	42.39	42.51	622818
2018-01-12	42.37	42.50	41.85	41.93	537784
2018-01-16	42.07	43.08	41.98	42.12	1157198
2018-01-17	42.02	42.62	42.02	42.60	577326
2018-01-18	42.46	42.51	42.27	42.30	694294
2018-01-19	42.33	42.76	42.33	42.69	613088
2018-01-22	42.62	42.85	42.58	42.73	878950
2018-01-23	42.93	43.81	42.90	43.76	540558
2018-01-24	43.70	43.85	43.06	43.08	717312
2018-01-25	43.06	43.35	42.85	43.15	550450
2018-01-26	43.06	43.29	42.94	43.00	1064440
2018-01-29	43.00	43.10	42.38	42.39	1096024
2018-01-30	42.49	43.10	41.99	42.61	1385766
2018-01-31	42.77	43.19	42.48	43.16	1241948
2018-02-01	43.19	43.33	42.16	42.33	828536
2018-02-02	41.98	42.79	41.50	42.38	971744
2018-02-05	42.45	42.77	41.27	41.38	1156822
2018-02-06	40.83	41.72	40.55	41.22	1014372
2018-02-07	41.22	42.01	41.18	41.21	936592
2018-02-08	41.14	41.87	40.77	40.78	1106500
2018-02-09	40.96	41.45	40.35	41.23	938204
2018-02-12	41.36	41.49	39.89	41.28	850698
2018-02-13	41.24	41.96	41.08	41.82	642636
2018-02-14	41.52	41.78	40.99	41.72	821820
2018-02-15	41.77	42.76	41.69	42.66	904000
2018-02-16	42.81	43.07	42.49	42.75	861272
2018-02-20	42.61	43.07	42.16	42.16	627526
2018-02-21	42.15	42.39	41.21	41.23	647270
2018-02-22	41.38	42.55	41.33	42.22	782172
2018-02-23	42.41	42.99	42.31	42.99	604884
2018-02-26	42.95	43.18	42.64	42.87	678396
2018-02-27	42.81	43.09	42.05	42.36	977468
2018-02-28	42.63	42.98	42.28	42.31	809578
2018-03-01	42.09	42.91	42.03	42.22	938460
2018-03-02	42.14	42.43	41.56	41.80	948262
2018-03-05	41.85	42.22	41.78	41.87	847776
2018-03-06	41.93	42.44	41.31	42.36	1038524
2018-03-07	42.27	42.59	41.85	42.27	1032646
2018-03-08	42.29	42.45	42.11	42.32	552868
2018-03-09	42.21	42.84	42.17	42.84	554460
2018-03-12	42.63	43.16	42.63	42.98	962902
2018-03-13	43.20	43.49	42.71	42.79	554872
2018-03-14	42.84	43.09	42.60	42.82	803286
2018-03-15	42.78	43.06	42.63	43.02	675366
2018-03-16	42.86	43.16	42.81	42.98	1324536
2018-03-19	43.06	43.06	42.65	42.87	390590
2018-03-20	42.72	43.08	42.57	42.68	485350
2018-03-21	42.47	42.89	42.39	42.59	515592
2018-03-22	42.65	43.30	42.20	42.20	695230
2018-03-23	42.17	42.36	41.69	41.82	460826
2018-03-26	42.06	42.47	42.04	42.42	534722
2018-03-27	42.54	43.59	42.09	42.66	662738
2018-03-28	42.89	43.70	42.89	43.61	831518
2018-03-29	43.75	44.06	43.54	43.89	821596
2018-04-02	43.68	43.84	43.01	43.71	1368716
2018-04-03	43.83	43.95	43.24	43.77	820620
2018-04-04	43.71	44.00	43.18	43.88	867470
2018-04-05	43.96	43.96	43.26	43.47	716402
2018-04-06	43.47	43.83	43.36	43.50	531018
2018-04-09	43.44	43.73	43.19	43.22	438162
2018-04-10	43.37	43.51	43.25	43.42	670648
2018-04-11	43.40	44.03	43.38	43.78	1238012
2018-04-12	43.85	43.89	43.39	43.45	1147238
2018-04-13	43.52	43.86	43.19	43.85	563280
2018-04-16	43.84	44.19	43.73	43.96	484690
2018-04-17	44.01	44.58	43.97	44.30	680096
2018-04-18	44.35	44.35	44.07	44.15	457154
2018-04-19	44.02	44.02	43.46	43.68	639872
2018-04-20	43.70	43.81	43.39	43.52	645626
2018-04-23	43.56	43.83	43.42	43.55	749930
2018-04-24	43.59	44.23	43.49	43.84	809016
2018-04-25	43.66	44.03	43.46	43.92	1051518
2018-04-26	43.77	44.36	43.77	44.10	516584
2018-04-27	44.00	44.86	44.00	44.74	540284
2018-04-30	44.80	44.99	44.36	44.58	811868
2018-05-01	44.50	44.98	44.37	44.83	626386
2018-05-02	44.68	45.05	44.42	44.81	820738
2018-05-03	44.96	45.15	44.75	44.87	621282
2018-05-04	44.86	45.18	44.78	45.01	572982
2018-05-07	45.01	45.21	44.91	45.06	682106
2018-05-08	45.00	45.19	44.68	45.00	904520
2018-05-09	44.79	44.96	44.65	44.77	655626
2018-05-10	44.96	45.08	44.80	44.99	443426
2018-05-11	45.09	45.23	44.85	44.85	469290
2018-05-14	44.87	44.87	44.27	44.58	669710
2018-05-15	44.36	44.36	43.75	43.92	1200866
2018-05-16	43.95	44.14	43.58	43.62	812574
2018-05-17	43.61	43.83	43.34	43.43	836900
2018-05-18	43.55	43.77	42.99	43.18	1285262
2018-05-21	43.35	43.75	43.06	43.40	1221244
2018-05-22	43.41	43.63	43.36	43.45	780074
2018-05-23	43.51	44.46	43.51	43.95	552966
2018-05-24	44.06	44.25	43.76	43.93	527324
2018-05-25	44.04	44.41	44.01	44.33	527074
2018-05-29	44.20	44.96	44.16	44.73	557954
2018-05-30	44.63	45.42	44.63	45.30	574596
2018-05-31	45.16	45.47	44.95	45.45	903570
2018-06-01	45.23	46.06	45.23	45.95	739544
2018-06-04	46.08	46.41	45.91	46.29	526082
2018-06-05	46.59	46.59	45.77	45.82	839216
2018-06-06	45.73	46.01	45.49	45.88	874832
2018-06-07	45.89	46.03	45.61	45.84	906712
2018-06-08	45.90	46.23	45.90	46.09	503774
2018-06-11	46.19	46.23	45.87	46.00	870072
2018-06-12	46.04	46.37	45.95	46.10	715476
2018-06-13	46.15	46.42	45.22	45.40	553646
2018-06-14	45.46	46.12	45.41	45.88	836396
2018-06-15	45.97	46.42	45.82	45.92	789638
2018-06-18	45.88	45.95	45.25	45.66	510288
2018-06-19	45.46	45.83	45.18	45.22	841416
2018-06-20	45.33	45.74	45.24	45.55	596536
2018-06-21	45.48	45.78	45.46	45.58	521446
2018-06-22	45.40	46.02	45.40	45.80	1805690
2018-06-25	45.85	46.12	45.57	45.70	991730
2018-06-26	45.81	45.97	45.60	45.66	1208780
2018-06-27	45.82	45.82	45.31	45.17	1010972
2018-06-28	45.21	45.81	45.13	45.75	876852
2018-06-29	45.60	46.30	45.42	45.95	1091162
2018-07-02	45.89	46.09	45.42	45.73	829796
2018-07-03	45.66	46.08	45.55	45.88	676334
2018-07-05	45.97	46.19	45.75	46.18	650568
2018-07-06	46.29	46.39	46.00	46.26	729788
2018-07-09	46.30	46.44	45.63	45.88	1010634
2018-07-10	45.88	46.25	45.71	45.99	807256
2018-07-11	46.05	46.39	45.98	46.09	347480
2018-07-12	45.89	46.23	45.89	46.13	388420
2018-07-13	46.17	46.55	46.08	46.25	496652
2018-07-16	46.26	46.56	45.97	46.52	736034
2018-07-17	46.56	46.65	46.29	46.36	1210788
2018-07-18	46.31	46.46	45.77	45.94	756168
2018-07-19	45.89	46.59	45.76	46.21	1159722
2018-07-20	46.15	46.44	45.57	45.65	879182
2018-07-23	45.74	45.74	45.19	45.65	1688866
2018-07-24	46.11	46.11	44.72	44.97	1057418
2018-07-25	45.03	45.65	45.02	45.35	802524
2018-07-26	45.30	45.54	44.98	45.11	517052
2018-07-27	45.21	45.35	44.88	44.98	653850
2018-07-30	44.96	44.96	44.61	44.89	543306
2018-07-31	45.01	46.00	44.87	45.50	659582
2018-08-01	45.25	45.63	45.01	45.59	778992
2018-08-02	45.57	45.78	45.33	45.48	402136
2018-08-03	45.47	46.02	45.36	46.02	448128
2018-08-06	46.01	46.31	45.89	46.04	383858
2018-08-07	46.00	46.11	45.66	46.03	718902
2018-08-08	46.01	46.22	45.97	46.07	569132
2018-08-09	46.10	46.39	45.98	46.16	599788
2018-08-10	46.10	46.40	45.50	45.68	923896
2018-08-13	45.76	45.88	45.59	45.85	343922
2018-08-14	45.83	46.42	45.65	46.28	763778
2018-08-15	46.23	47.12	46.14	46.99	638726
2018-08-16	46.99	47.54	46.97	47.51	1328428
2018-08-17	47.47	47.77	47.30	47.74	688240
2018-08-20	47.93	48.01	47.54	47.55	619452
2018-08-21	47.58	47.61	47.09	47.38	566742
2018-08-22	47.34	47.35	47.02	47.16	401126
2018-08-23	47.12	47.35	46.94	47.11	611122
2018-08-24	47.26	47.59	47.18	47.56	603938
2018-08-27	47.61	47.80	47.27	47.79	537312
2018-08-28	47.79	48.33	47.70	48.28	730810
2018-08-29	48.37	48.52	48.15	48.27	639230
2018-08-30	48.43	48.45	48.23	48.34	694414
2018-08-31	48.43	48.57	48.17	48.44	802152
2018-09-04	48.31	48.50	48.01	48.17	613388
2018-09-05	48.00	48.01	47.49	47.81	879926
2018-09-06	47.84	48.23	47.84	48.15	871756
2018-09-07	47.94	48.21	47.85	48.02	996168
2018-09-10	48.26	48.30	47.97	48.08	656092
2018-09-11	48.05	48.27	47.90	48.16	577558
2018-09-12	48.18	48.29	47.96	48.09	649814
2018-09-13	48.28	48.54	48.09	48.27	593918
2018-09-14	48.20	48.20	47.56	48.17	502168
2018-09-17	48.18	48.56	48.05	48.52	810698
2018-09-18	48.51	48.65	48.16	48.40	612360
2018-09-19	48.42	48.42	47.95	48.15	1077226
2018-09-20	48.17	48.34	47.94	48.27	702022
2018-09-21	48.24	48.72	48.00	48.50	912766
2018-09-24	48.40	48.65	47.87	47.97	759156
2018-09-25	48.02	48.09	47.66	47.87	586634
2018-09-26	47.94	48.18	47.54	47.28	725386
2018-09-27	47.46	47.70	47.29	47.42	581842
2018-09-28	47.46	48.25	47.43	48.23	1122522
2018-10-01	48.59	48.65	47.93	47.97	575450
2018-10-02	47.99	48.10	47.77	47.92	769974
2018-10-03	47.95	48.12	47.11	47.34	669688
2018-10-04	47.18	47.41	46.76	47.07	567180
2018-10-05	47.08	47.42	46.89	46.90	499318
2018-10-08	46.90	47.64	46.90	47.28	876536
2018-10-09	47.25	47.90	47.03	47.61	642240
2018-10-10	47.45	47.70	46.58	46.62	591844
2018-10-11	46.72	47.00	45.55	45.80	848960
2018-10-12	46.03	46.33	45.45	45.94	964956
2018-10-15	45.79	46.78	45.69	46.26	975578
2018-10-16	46.37	47.38	46.17	47.19	703866
2018-10-17	47.15	47.31	46.76	46.95	544564
2018-10-18	46.91	47.20	46.76	46.94	486396
2018-10-19	46.88	47.44	46.88	47.19	358364
2018-10-22	47.21	47.52	46.31	46.40	496056
2018-10-23	46.13	47.54	46.00	47.07	732296
2018-10-24	47.24	48.33	47.14	48.02	835294
2018-10-25	48.10	49.27	47.74	49.00	765768
2018-10-26	48.86	48.95	47.78	47.89	1050344
2018-10-29	48.03	48.63	48.03	48.34	644966
2018-10-30	48.41	48.99	48.19	48.29	730032
2018-10-31	48.30	48.38	47.31	47.35	976856
2018-11-01	47.49	47.67	47.07	47.55	663144
2018-11-02	47.55	47.78	46.51	47.00	637602
2018-11-05	47.04	47.91	47.04	47.55	567198
2018-11-06	47.66	48.13	47.54	47.57	527530
2018-11-07	47.73	48.72	47.56	48.63	539672
2018-11-08	48.42	48.89	48.17	48.81	464976
2018-11-09	48.74	48.96	48.53	48.78	318996
2018-11-12	48.80	49.29	48.77	48.82	319504
2018-11-13	48.89	48.93	48.27	48.74	387462
2018-11-14	48.62	48.87	48.14	48.28	438130
2018-11-15	48.23	48.23	47.40	47.88	523988
2018-11-16	47.80	48.40	47.80	48.39	387976
2018-11-19	48.37	48.75	48.11	48.71	700806
2018-11-20	48.73	48.98	48.43	48.69	507542
2018-11-21	48.59	49.43	48.45	48.83	505334
2018-11-23	48.85	49.17	48.46	48.97	159376
2018-11-26	49.16	49.42	48.64	48.73	573136
2018-11-27	48.67	48.85	48.57	48.71	388858
2018-11-28	48.81	49.06	48.73	48.85	571384
2018-11-29	48.80	48.98	48.48	48.71	654986
2018-11-30	48.80	49.90	48.72	49.77	938136
2018-12-03	49.52	50.46	49.42	50.44	717342
2018-12-04	50.21	50.82	49.64	49.74	683114
2018-12-06	49.58	51.31	49.36	51.19	1087020
2018-12-07	51.06	51.53	50.50	51.28	1075776
2018-12-10	51.43	52.02	51.00	51.66	1083630
2018-12-11	51.83	52.03	51.26	51.28	1025338
2018-12-12	51.58	51.97	49.94	49.96	854584
2018-12-13	49.97	51.05	49.93	50.28	1093424
2018-12-14	50.22	50.58	50.10	50.50	773876
2018-12-17	50.55	50.84	48.88	48.91	827582
2018-12-18	49.26	49.97	49.20	49.55	791376
2018-12-19	49.68	49.80	49.09	49.32	725140
2018-12-20	49.38	49.95	49.01	49.45	832954
2018-12-21	49.64	50.49	48.97	48.97	1160500
2018-12-24	48.96	49.16	46.62	46.63	365416
2018-12-26	46.72	48.18	46.46	47.86	723004
2018-12-27	47.61	48.23	46.71	48.20	785386
2018-12-28	48.60	48.92	47.59	48.18	736084
2018-12-31	48.20	48.61	47.61	48.57	756590
2019-01-02	48.12	48.27	46.83	47.01	905310
2019-01-03	46.99	48.17	46.94	47.58	682450
2019-01-04	47.43	48.33	47.27	47.70	943944
2019-01-07	47.97	48.40	47.35	47.48	865234
2019-01-08	47.75	48.51	47.48	48.41	853190
2019-01-09	48.47	48.61	47.78	48.29	816834
2019-01-10	48.34	49.63	48.10	49.50	727812
2019-01-11	49.43	49.68	49.21	49.60	705028
2019-01-14	49.54	49.67	49.22	49.45	533746
2019-01-15	49.48	50.09	49.48	49.76	668058
2019-01-16	49.73	50.71	49.46	50.50	716354
2019-01-17	50.38	50.79	50.31	50.76	439616
2019-01-18	50.83	50.91	50.27	50.80	378024
2019-01-22	50.80	51.00	50.44	50.92	499284
2019-01-23	50.99	51.07	50.39	50.81	505724
2019-01-24	50.77	51.16	50.46	50.52	753922
2019-01-25	50.57	51.07	50.53	51.04	482430
2019-01-28	50.80	51.61	50.80	51.53	716830
2019-01-29	51.56	52.05	50.95	51.98	823408
2019-01-30	51.92	52.25	51.56	52.06	544816
2019-01-31	51.93	53.01	51.67	52.94	860332
2019-02-01	52.94	53.30	51.79	52.84	756494
2019-02-04	52.72	53.61	52.69	53.60	800218
2019-02-05	54.04	54.22	53.38	54.16	1057668
2019-02-06	54.15	54.26	53.90	54.19	571230
2019-02-07	54.12	54.84	53.93	54.71	810664
2019-02-08	54.64	55.24	54.56	55.23	719354
2019-02-11	55.26	55.70	54.88	54.90	756904
2019-02-12	54.87	54.87	53.38	54.04	718414
2019-02-13	53.72	54.20	53.59	54.12	885006
2019-02-14	54.23	54.51	54.02	54.30	815454
2019-02-15	54.43	54.52	54.17	54.49	1066674
2019-02-19	54.46	54.65	54.25	54.54	773844
2019-02-20	54.54	54.62	53.59	54.01	751104
2019-02-21	53.83	54.50	53.49	54.49	727942
2019-02-22	54.58	54.94	54.20	54.85	440330
2019-02-25	54.83	54.83	53.80	53.97	795678
2019-02-26	54.08	54.61	53.71	54.04	810342
2019-02-27	53.95	54.06	53.47	53.79	509552
2019-02-28	53.82	54.95	53.61	54.32	964070
2019-03-01	54.35	54.74	53.70	54.68	825132
2019-03-04	54.84	55.15	54.45	55.06	614496
2019-03-05	54.89	55.87	54.89	55.68	829302
2019-03-06	55.66	56.36	55.51	55.62	803738
2019-03-07	55.65	56.50	55.65	55.85	1029468
2019-03-08	55.87	56.38	55.64	55.77	933398
2019-03-11	55.99	56.77	55.66	56.75	760894
2019-03-12	56.78	57.08	56.54	56.83	428090
2019-03-13	57.05	57.18	56.62	56.67	542104
2019-03-14	56.73	56.98	56.43	56.98	509000
2019-03-15	57.08	57.34	56.63	56.83	1327878
2019-03-18	56.97	56.97	55.67	55.88	925410
2019-03-19	55.89	56.04	55.42	55.61	787616
2019-03-20	55.43	56.12	55.11	55.85	682308
2019-03-21	55.79	57.05	55.70	57.00	598478
2019-03-22	57.11	57.58	56.88	56.95	475842
2019-03-25	56.92	57.38	56.73	57.16	429090
2019-03-26	56.70	57.61	56.70	57.57	602768
2019-03-27	57.51	57.65	56.88	56.63	581468
2019-03-28	56.74	57.57	56.63	57.56	662150
2019-03-29	57.37	57.54	57.00	57.15	1010734
2019-04-01	57.03	57.16	56.56	57.08	670644
2019-04-02	57.21	57.83	56.75	57.66	763232
2019-04-03	57.67	58.23	57.28	57.97	691456
2019-04-04	57.79	58.21	57.67	58.17	682856
2019-04-05	58.13	58.30	57.82	58.20	690700
2019-04-08	58.21	58.29	57.30	57.79	622458
2019-04-09	57.79	57.79	57.36	57.45	367368
2019-04-10	57.58	58.18	57.47	58.06	634968
2019-04-11	58.14	58.28	57.81	58.16	430516
2019-04-12	57.97	58.43	57.58	58.42	585356
2019-04-15	58.48	58.53	57.63	57.94	832778
2019-04-16	57.99	57.99	56.07	56.16	987582
2019-04-17	56.33	56.61	55.62	56.24	1061044
2019-04-18	56.30	57.26	56.05	57.17	720522
2019-04-22	56.89	56.92	55.93	56.50	1239786
2019-04-23	57.27	57.44	56.38	57.05	1507992
2019-04-24	57.46	58.13	57.13	57.62	920366
2019-04-25	57.39	58.21	57.38	57.95	789384
2019-04-26	58.01	58.65	57.87	58.34	517526
2019-04-29	58.21	58.67	57.65	57.65	848690
2019-04-30	57.65	58.50	57.60	58.35	964512
2019-05-01	58.17	59.25	58.16	58.65	811342
2019-05-02	58.76	59.30	58.51	58.89	592934
2019-05-03	58.88	59.44	58.80	59.23	568038
2019-05-06	59.11	59.61	59.07	59.28	729352
2019-05-07	59.16	59.31	57.79	58.00	753492
2019-05-08	58.04	58.66	57.50	57.58	1424158
2019-05-09	57.54	57.90	57.04	57.86	1435594
2019-05-10	57.91	58.64	57.75	58.52	727802
2019-05-13	58.13	58.96	58.00	58.81	1244728
2019-05-14	58.85	59.76	58.56	58.63	1303116
2019-05-15	58.56	59.27	58.36	58.93	799734
2019-05-16	58.81	59.47	58.73	59.08	928996
2019-05-17	59.00	59.42	58.52	59.28	791266
2019-05-20	59.21	59.42	58.35	58.57	873800
2019-05-21	58.65	59.36	58.65	59.10	910402
2019-05-22	59.26	59.35	58.91	59.20	957856
2019-05-23	59.19	60.15	58.87	60.08	1243994
2019-05-24	60.32	60.74	59.96	60.14	1603410
2019-05-28	60.14	60.65	59.55	59.94	8483332
2019-05-29	59.88	59.93	58.49	58.83	1098530
2019-05-30	58.85	59.31	58.75	58.99	839180
2019-05-31	59.06	61.04	58.74	60.83	2093028
2019-06-03	60.88	61.00	59.55	60.05	1653322
2019-06-04	60.01	60.09	59.30	59.97	1177016
2019-06-05	60.06	61.67	60.06	61.62	1007408
2019-06-06	61.70	61.70	60.87	61.37	1402130
2019-06-07	61.57	61.97	61.40	61.49	877934
2019-06-10	61.70	61.96	61.31	61.75	829054
2019-06-11	61.87	61.91	60.55	61.24	1130930
2019-06-12	61.29	61.98	61.19	61.48	744658
2019-06-13	61.49	62.02	61.39	62.00	753300
2019-06-14	62.02	62.50	61.82	62.02	676602
2019-06-17	62.48	62.80	62.06	62.20	900280
2019-06-18	62.70	62.84	61.78	61.96	993512
2019-06-19	61.80	62.06	61.50	61.83	1433234
2019-06-20	62.01	62.12	61.62	61.90	1551762
2019-06-21	61.68	61.68	60.81	61.05	1583840
2019-06-24	61.08	61.29	60.73	60.91	946324
2019-06-25	61.27	61.52	60.01	60.12	1074068
2019-06-26	60.08	60.15	58.62	59.27	1857400
2019-06-27	59.75	60.44	59.66	59.84	829952
2019-06-28	59.99	60.74	59.72	60.67	1900826
2019-07-01	61.10	61.28	59.94	61.09	1094960
2019-07-02	61.16	62.16	61.16	61.65	1543810
2019-07-03	61.81	62.49	61.76	62.46	496224
2019-07-05	62.08	62.60	61.24	62.45	846524
2019-07-08	62.32	63.47	62.23	63.33	806182
2019-07-09	63.34	63.93	63.12	63.82	970378
2019-07-10	64.07	64.22	63.58	64.03	968342
2019-07-11	64.18	64.18	62.77	62.99	695020
2019-07-12	63.06	63.06	62.36	62.79	973078
2019-07-15	63.04	63.18	62.69	62.83	602096
2019-07-16	62.83	63.02	62.50	63.00	632502
2019-07-17	63.00	63.32	62.28	62.65	747708
2019-07-18	62.65	62.91	62.31	62.71	844126
2019-07-19	62.73	62.90	61.33	61.40	784142
2019-07-22	61.60	61.81	61.25	61.47	591442
2019-07-23	61.66	62.37	60.78	62.33	1076492
2019-07-24	62.33	62.35	61.72	61.78	914006
2019-07-25	61.99	62.38	61.66	61.98	1172236
2019-07-26	62.28	62.70	61.88	61.88	1610564
2019-07-29	62.28	62.91	62.02	62.11	1091148
2019-07-30	62.09	62.77	61.85	61.92	1137108
2019-07-31	62.03	62.64	61.70	62.13	2007660
2019-08-01	62.19	63.09	61.67	62.83	1144074
2019-08-02	62.91	63.45	62.64	63.26	713410
2019-08-05	63.05	63.13	61.68	62.37	1545868
2019-08-06	62.40	63.45	62.40	63.29	1171784
2019-08-07	63.18	64.91	62.41	64.50	1116024
2019-08-08	64.54	65.20	64.01	65.13	1129078
2019-08-09	65.25	66.12	65.07	66.02	1134372
2019-08-12	66.10	66.59	65.84	66.32	467910
2019-08-13	66.15	66.51	65.53	66.32	680502
2019-08-14	66.29	66.76	65.83	66.11	884418
2019-08-15	66.28	67.23	66.10	67.11	578756
2019-08-16	67.19	67.82	66.82	67.49	552994
2019-08-19	67.89	68.38	67.35	68.20	609102
2019-08-20	68.41	68.41	67.51	67.70	606722
2019-08-21	67.82	68.21	67.36	68.15	565472
2019-08-22	68.31	68.57	67.69	68.31	444922
2019-08-23	68.24	68.74	67.34	67.58	726242
2019-08-26	67.92	68.13	66.67	67.54	1279908
2019-08-27	67.77	68.15	67.29	67.45	1016644
2019-08-28	67.42	67.70	67.00	67.38	524172
2019-08-29	67.49	67.89	67.40	67.68	656526
2019-08-30	67.75	67.97	67.21	67.36	955944
2019-09-03	67.36	68.80	67.03	68.77	877556
2019-09-04	69.16	69.46	68.57	68.90	717634
2019-09-05	68.80	68.90	67.45	67.50	1181472
2019-09-06	67.74	68.00	67.43	67.62	1101874
2019-09-09	67.51	67.68	65.99	66.30	1306624
2019-09-10	65.89	65.89	63.57	64.32	1900050
2019-09-11	64.32	65.41	63.89	65.12	1408298
2019-09-12	65.89	66.60	65.38	66.11	664458
2019-09-13	65.76	66.37	64.90	65.10	642306
2019-09-16	65.16	66.28	65.10	66.06	891100
2019-09-17	66.13	67.20	66.12	66.82	734668
2019-09-18	67.23	67.29	65.88	66.69	711930
2019-09-19	66.91	67.03	66.38	66.49	582768
2019-09-20	66.57	67.56	66.48	67.06	2232554
2019-09-23	67.05	67.60	66.94	67.18	711614
2019-09-24	67.35	68.58	67.35	68.39	1052612
2019-09-25	68.39	68.71	67.21	67.38	800888
2019-09-26	67.64	68.05	67.11	68.00	682970
2019-09-27	68.18	68.25	66.17	66.71	790170
2019-09-30	66.67	67.31	66.66	66.80	951588
2019-10-01	66.74	67.45	66.13	67.00	989492
2019-10-02	66.79	67.57	66.51	66.89	741078
2019-10-03	66.84	68.15	66.68	67.44	1067502
2019-10-04	67.68	68.27	67.25	68.21	502024
2019-10-07	67.97	68.71	67.83	68.46	1155076
2019-10-08	68.54	68.89	67.59	68.48	665610
2019-10-09	68.76	69.32	68.17	68.67	650936
2019-10-10	68.38	68.81	68.09	68.58	451242
2019-10-11	68.41	68.48	67.73	67.84	620958
2019-10-14	67.69	67.89	67.14	67.73	595016
2019-10-15	67.82	68.43	67.26	68.43	971646
2019-10-16	67.40	67.94	66.91	67.53	1108392
2019-10-17	67.43	68.19	67.35	68.19	1377520
2019-10-18	68.22	69.22	67.90	69.03	787114
2019-10-21	68.65	69.05	68.25	68.89	731102
2019-10-22	68.82	69.91	67.75	67.90	751114
2019-10-23	67.61	68.16	67.53	68.13	630691
2019-10-24	68.19	69.19	67.64	68.94	637034
2019-10-25	68.89	69.02	68.40	68.88	580817
2019-10-28	68.88	68.94	68.38	68.87	629740
2019-10-29	68.99	69.76	68.81	68.83	543737
2019-10-30	68.98	69.24	68.48	69.15	499771
2019-10-31	69.29	70.21	68.97	69.94	790088
2019-11-01	69.98	70.54	69.42	70.37	794937
2019-11-04	70.05	70.12	68.67	69.07	534512
2019-11-05	68.61	68.67	66.14	67.76	1223042
2019-11-06	68.05	68.58	67.22	67.55	820512
2019-11-07	67.33	67.71	66.79	67.47	524064
2019-11-08	67.44	67.71	66.70	66.82	552360
2019-11-11	66.81	67.92	66.81	67.75	682914
2019-11-12	67.84	68.66	67.11	67.27	889327
2019-11-13	67.23	68.58	67.23	68.06	556613
2019-11-14	68.39	68.81	68.06	68.67	498362
2019-11-15	68.75	69.64	68.57	69.62	555716
2019-11-18	70.45	70.88	70.07	70.60	586766
2019-11-19	70.81	71.39	70.30	71.23	1072015
2019-11-20	71.49	71.81	71.01	71.15	802090
2019-11-21	71.15	71.18	69.40	69.62	824267
2019-11-22	69.69	70.05	68.98	69.82	501664
2019-11-25	70.14	71.03	69.82	70.77	871782
2019-11-26	70.96	73.31	70.94	73.22	2385085
2019-11-27	73.01	73.88	72.26	73.81	1209049
2019-11-29	73.82	74.55	73.64	74.08	667623
2019-12-02	73.94	74.20	72.86	73.21	1895496
2019-12-03	73.36	73.73	73.10	73.35	1057743
2019-12-04	73.01	73.72	73.01	73.55	1009662
2019-12-05	73.15	73.47	72.73	73.20	961073
2019-12-06	73.08	73.23	71.89	72.08	1383892
2019-12-09	72.25	72.87	71.79	72.55	894198
2019-12-10	72.64	72.90	71.50	71.78	542982
2019-12-11	71.90	72.01	70.22	71.14	1312921
2019-12-12	71.01	71.22	69.58	69.93	1110785
2019-12-13	69.67	70.16	68.93	69.85	825234
2019-12-16	69.99	70.55	69.25	69.58	1021896
2019-12-17	69.79	69.95	68.68	68.90	1033194
2019-12-18	68.62	69.37	68.38	68.77	1356733
2019-12-19	68.75	68.97	68.33	68.65	1107128
2019-12-20	68.83	69.59	68.75	69.53	2314761
2019-12-23	69.79	70.05	68.49	68.67	515071
2019-12-24	68.60	69.27	68.51	69.19	177976
2019-12-26	68.95	69.32	68.63	69.24	295331
2019-12-27	69.42	69.70	69.26	69.51	318546
2019-12-30	69.32	69.78	69.31	69.75	491211
2019-12-31	69.66	70.43	69.51	70.39	799065
2020-01-02	70.76	70.82	68.73	69.09	778789
2020-01-03	68.94	70.28	68.89	70.09	1200560
2020-01-06	70.01	70.40	69.46	70.01	1142483
2020-01-07	69.83	69.83	68.68	69.06	622644
2020-01-08	69.20	69.94	68.95	69.78	996648
2020-01-09	69.62	69.89	69.22	69.43	1195985
2020-01-10	69.56	69.93	69.28	69.81	605932
2020-01-13	69.82	71.06	69.81	71.02	827840
2020-01-14	71.00	71.25	70.07	70.59	797596
2020-01-15	70.90	71.28	70.42	70.43	820525
2020-01-16	70.52	70.99	70.26	70.66	764249
2020-01-17	70.75	71.17	70.41	70.52	884286
2020-01-21	70.57	71.65	70.57	71.61	857677
2020-01-22	71.88	72.30	71.19	71.42	722990
2020-01-23	71.62	72.03	71.28	71.83	614287
2020-01-24	71.99	72.44	71.74	72.08	560247
2020-01-27	71.87	72.31	71.21	71.80	664953
2020-01-28	71.80	72.62	71.27	72.35	1047856
2020-01-29	72.51	73.09	72.02	72.71	1040241
2020-01-30	72.57	73.91	72.21	73.12	755989
2020-01-31	73.07	73.40	72.39	72.75	928371
2020-02-03	72.93	73.68	72.81	72.98	667351
2020-02-04	73.06	73.68	72.77	73.43	408298
2020-02-05	73.23	73.23	72.28	72.40	531549
2020-02-06	72.49	73.22	72.05	73.05	493977
2020-02-07	73.30	73.44	72.70	72.86	619704
2020-02-10	73.24	73.58	72.91	73.09	838586
2020-02-11	73.03	73.81	73.03	73.46	740699
2020-02-12	73.47	74.25	73.15	73.77	885330
2020-02-13	73.82	74.57	73.82	74.30	500080
2020-02-14	74.56	75.25	74.48	75.24	642347
2020-02-18	75.37	75.75	75.01	75.72	522557
2020-02-19	75.70	75.84	75.26	75.29	514069
2020-02-20	75.44	77.33	74.77	77.28	868261
2020-02-21	77.31	77.55	76.68	77.02	504861
2020-02-24	76.43	77.48	76.31	76.48	710339
2020-02-25	76.68	76.99	75.36	75.37	960186
2020-02-26	75.43	75.85	73.80	73.89	773731
2020-02-27	73.41	73.71	70.09	70.18	1288357
2020-02-28	69.08	69.46	66.75	68.33	1629572
2020-03-02	68.65	71.99	68.65	71.61	1315582
2020-03-03	72.00	74.27	71.51	72.71	1144348
2020-03-04	73.90	75.63	73.65	75.51	1096571
2020-03-05	74.67	76.06	74.01	75.26	628470
2020-03-06	73.78	75.42	72.63	75.19	1174348
2020-03-09	74.62	74.90	71.40	71.89	1148027
2020-03-10	72.92	74.35	70.86	74.25	1085513
2020-03-11	72.64	72.92	68.65	68.87	1738497
2020-03-12	62.00	69.67	61.62	63.97	1455586
2020-03-13	66.84	67.91	62.78	66.67	1644729
2020-03-16	59.80	61.11	53.16	53.17	1941479
2020-03-17	54.24	57.45	52.08	56.14	2409399
2020-03-18	52.33	53.66	42.08	45.24	1751767
2020-03-19	44.99	50.66	41.97	46.52	2147943
2020-03-20	47.30	51.77	46.50	48.81	3845887
2020-03-23	48.35	48.69	43.87	45.57	1874101
2020-03-24	47.65	50.02	45.29	49.10	1839677
2020-03-25	48.77	53.36	48.44	49.39	2065649
2020-03-26	49.78	54.29	48.76	53.98	1700147
2020-03-27	52.59	58.19	52.16	56.79	1043225
2020-03-30	57.98	58.93	53.40	56.60	1429814
2020-03-31	55.99	58.20	53.50	57.48	3669538
2020-04-01	56.06	57.47	51.10	53.15	1476829
2020-04-02	51.86	53.61	50.24	52.55	1614003
2020-04-03	51.68	52.62	51.00	52.37	1730598
2020-04-06	54.46	58.86	53.77	58.57	1854360
2020-04-07	63.13	63.13	57.21	57.64	1733462
2020-04-08	58.08	60.45	57.35	60.06	1592826
2020-04-09	61.21	64.20	60.82	63.17	1343189
2020-04-13	62.63	62.77	60.75	61.59	869654
2020-04-14	63.00	64.77	63.00	64.23	1121567
2020-04-15	62.39	63.27	61.32	62.46	967697
2020-04-16	62.97	62.97	61.17	61.88	1301177
2020-04-17	63.78	64.44	62.58	63.40	895107
2020-04-20	62.16	63.18	60.47	60.56	1156285
2020-04-21	59.66	60.66	57.31	58.97	1486103
2020-04-22	59.73	61.69	59.11	61.32	1244294
2020-04-23	60.90	61.78	58.97	59.51	1561394
2020-04-24	59.61	60.82	59.36	60.43	903981
2020-04-27	60.81	63.23	60.57	62.76	712056
2020-04-28	64.38	65.23	62.93	63.06	1017633
2020-04-29	63.88	63.91	61.20	61.28	1679969
2020-04-30	60.50	61.38	59.35	60.31	1361605
2020-05-01	59.18	60.63	58.87	60.46	776560
2020-05-04	59.93	60.51	58.49	60.30	557476
2020-05-05	60.49	62.00	60.49	61.19	766986
2020-05-06	61.21	61.52	59.31	59.33	613164
2020-05-07	60.06	61.56	59.94	60.72	1164807
2020-05-08	61.74	62.21	60.49	61.36	651713
2020-05-11	60.79	62.51	60.37	61.24	960324
2020-05-12	61.43	61.43	57.77	57.80	1370268
2020-05-13	57.90	58.08	56.03	56.32	1345431
2020-05-14	55.58	56.33	53.52	56.13	1326445
2020-05-15	55.91	56.98	55.03	56.79	1604515
2020-05-18	58.41	60.79	58.41	60.34	1252506
2020-05-19	60.03	60.42	59.26	59.49	678658
2020-05-20	60.37	60.85	59.30	60.28	1222728
2020-05-21	60.37	61.21	60.01	60.64	908802
2020-05-22	61.00	61.53	60.34	61.46	605563
2020-05-26	63.24	63.82	62.72	63.37	1209937
2020-05-27	64.83	64.88	62.18	62.87	800031
2020-05-28	63.54	63.90	61.89	62.50	2075225
2020-05-29	61.96	63.37	61.46	62.30	1869134
2020-06-01	62.18	63.41	62.18	63.00	882436
2020-06-02	63.44	63.71	62.26	62.63	1086465
2020-06-03	63.24	64.28	62.94	64.10	1291662
2020-06-04	63.75	63.75	62.00	63.51	1306831
2020-06-05	65.13	66.59	64.38	64.68	1034452
2020-06-08	65.16	66.01	64.61	66.01	999066
2020-06-09	65.19	66.47	64.38	66.47	947940
2020-06-10	66.17	66.30	64.62	64.70	900287
2020-06-11	62.71	63.45	61.61	61.62	1012513
2020-06-12	63.36	63.81	61.63	63.49	1007640
2020-06-15	61.56	65.31	61.11	64.60	1317482
2020-06-16	66.60	67.43	65.77	66.68	1265764
2020-06-17	66.91	67.19	65.07	65.43	758120
2020-06-18	64.72	65.18	63.97	64.49	728105
2020-06-19	65.41	65.41	63.08	64.28	3472617
2020-06-22	63.98	64.82	62.79	64.38	918263
2020-06-23	64.71	64.95	63.21	63.33	719232
2020-06-24	62.69	63.50	60.72	61.48	1181769
2020-06-25	61.38	63.53	61.00	63.27	1429106
2020-06-26	63.24	63.48	61.55	61.98	2762512
2020-06-29	62.58	62.58	60.84	61.65	850225
2020-06-30	61.91	63.18	61.82	62.48	934479
2020-07-01	62.76	65.38	62.51	65.18	837353
2020-07-02	66.05	66.24	63.83	64.29	653833
2020-07-06	65.46	65.46	64.03	64.13	797835
2020-07-07	63.25	63.80	62.74	63.17	853960
2020-07-08	63.37	64.22	63.18	64.04	1171569
2020-07-09	63.87	64.24	62.86	64.13	869433
2020-07-10	63.95	64.48	62.10	62.60	1069215
2020-07-13	63.00	63.68	62.30	62.55	699428
2020-07-14	62.49	63.45	62.20	63.40	753591
2020-07-15	64.31	64.72	63.13	63.22	1279386
2020-07-16	63.03	63.35	61.95	62.48	686735
2020-07-17	62.86	64.34	62.05	64.10	815199
2020-07-20	64.04	64.24	62.88	63.66	796015
2020-07-21	63.73	64.74	62.63	62.65	1036200
2020-07-22	63.35	65.66	62.97	65.57	709906
2020-07-23	65.29	66.39	64.72	65.78	1008101
2020-07-24	65.64	65.99	65.24	65.57	741159
2020-07-27	65.32	65.51	63.82	65.43	714658
2020-07-28	65.34	67.07	64.92	66.81	617758
2020-07-29	67.22	67.90	66.77	67.43	642453
2020-07-30	66.76	67.73	66.25	67.54	610761
2020-07-31	67.49	68.33	66.05	68.32	1160188
2020-08-03	68.03	68.28	67.28	67.79	639000
2020-08-04	67.78	68.01	66.98	67.68	734585
2020-08-05	67.65	67.93	66.27	66.94	617106
2020-08-06	66.74	67.38	66.38	67.06	381912
2020-08-07	66.81	67.53	66.65	67.24	566575
2020-08-10	67.45	67.78	66.65	66.65	623794
2020-08-11	66.79	67.21	64.92	65.15	759429
2020-08-12	65.51	66.06	64.57	65.60	613986
2020-08-13	65.55	66.27	65.18	65.18	428498
2020-08-14	65.11	66.18	64.89	65.42	428938
2020-08-17	65.50	66.43	65.35	66.27	379214
2020-08-18	66.41	66.57	65.32	65.83	430229
2020-08-19	65.96	65.96	64.49	64.85	623970
2020-08-20	64.85	66.16	64.61	65.69	405341
2020-08-21	65.86	66.33	64.70	65.69	321334
2020-08-24	65.69	66.24	64.85	66.20	406621
2020-08-25	66.20	66.40	65.25	65.59	794736
2020-08-26	65.42	65.66	64.25	64.74	710052
2020-08-27	65.08	66.12	64.91	65.89	704551
2020-08-28	66.08	66.08	64.99	66.01	556642
2020-08-31	65.79	66.35	65.27	66.29	889492
2020-09-01	66.08	67.12	65.47	66.90	608097
2020-09-02	66.80	68.01	66.22	67.94	769012
2020-09-03	68.12	68.52	66.06	66.69	621333
2020-09-04	66.86	67.27	64.49	65.62	527745
2020-09-08	65.35	65.47	63.43	63.73	1053796
2020-09-09	64.21	65.56	63.82	64.51	610971
2020-09-10	64.26	64.66	63.33	63.52	753427
2020-09-11	63.68	63.94	62.41	63.11	610948
2020-09-14	61.85	65.42	61.66	65.13	747788
2020-09-15	65.48	65.79	64.76	65.05	624428
2020-09-16	65.53	65.75	64.03	64.24	1172158
2020-09-17	63.93	64.28	63.08	63.63	1107975
2020-09-18	63.45	63.45	61.70	61.83	2957630
2020-09-21	61.36	61.44	59.63	60.33	1175710
2020-09-22	60.44	62.21	60.44	61.69	1221741
2020-09-23	61.63	62.16	60.34	60.02	1058327
2020-09-24	59.98	61.17	59.87	60.49	840490
2020-09-25	60.58	62.41	60.27	62.38	756040
2020-09-28	63.16	63.84	62.67	63.45	489836
2020-09-29	63.19	63.38	61.59	61.65	788111
2020-09-30	62.04	62.08	60.74	61.30	2494407
2020-10-01	61.70	64.00	61.30	63.72	2107576
2020-10-02	63.04	64.63	62.67	64.17	1077098
2020-10-05	64.63	64.91	63.43	64.55	1150715
2020-10-06	64.97	65.03	63.72	64.16	915867
2020-10-07	64.41	64.60	63.33	64.15	730174
2020-10-08	64.54	65.64	64.15	65.00	856331
2020-10-09	65.40	65.61	64.47	64.85	807812
2020-10-12	65.04	65.73	64.46	65.69	673293
2020-10-13	65.48	66.27	64.93	65.40	815892
2020-10-14	65.49	65.56	64.18	64.66	674568
2020-10-15	64.28	65.58	64.04	64.62	515852
2020-10-16	64.39	64.99	63.62	63.88	776190
2020-10-19	64.30	64.73	62.96	63.00	924394
2020-10-20	63.00	63.98	62.38	62.54	996214
2020-10-21	62.35	62.70	61.54	62.05	885827
2020-10-22	62.27	63.20	61.95	62.03	801726
2020-10-23	62.17	62.64	61.81	62.27	623726
2020-10-26	62.05	62.16	61.01	61.92	1439943
2020-10-27	61.88	62.17	60.16	60.16	595747
2020-10-28	59.24	60.05	58.77	58.79	1315079
2020-10-29	59.08	60.34	58.79	59.36	705131
2020-10-30	59.31	59.61	58.39	59.19	785023
2020-11-02	59.53	60.86	59.20	60.17	690701
2020-11-03	60.75	62.14	60.31	61.93	655540
2020-11-04	62.26	62.49	61.32	61.66	733260
2020-11-05	62.01	62.53	61.18	61.62	781692
2020-11-06	61.78	62.55	61.19	61.54	688812
2020-11-09	63.31	64.85	58.17	58.18	1714453
2020-11-10	58.25	62.10	57.93	62.06	1989200
2020-11-11	62.31	63.06	60.79	62.44	948732
2020-11-12	62.71	62.71	60.66	61.38	740714
2020-11-13	61.59	62.88	61.22	62.61	737482
2020-11-16	63.67	64.10	61.58	64.02	1357545
2020-11-17	63.51	63.80	62.22	63.07	1407457
2020-11-18	63.32	63.55	60.73	60.76	1186255
2020-11-19	60.76	61.13	59.79	60.72	888198
2020-11-20	60.75	61.09	59.96	60.31	853906
2020-11-23	60.50	60.75	59.23	59.35	869310
2020-11-24	59.74	60.88	59.48	59.67	1077215
2020-11-25	59.81	59.91	58.84	59.89	1085232
2020-11-27	59.97	59.97	58.45	58.71	525644
2020-11-30	58.57	59.05	57.97	58.59	2076690
2020-12-01	59.10	59.47	58.60	59.12	1523310
2020-12-02	58.98	59.57	58.36	58.74	1175089
2020-12-03	58.88	59.83	58.82	59.49	943468
2020-12-04	59.81	60.26	59.31	59.97	677681
2020-12-07	59.78	60.83	59.72	60.33	1181012
2020-12-08	60.19	60.82	59.78	60.72	1118804
2020-12-09	60.89	60.96	59.20	60.03	1418865
2020-12-10	59.93	60.34	58.94	59.46	1523010
2020-12-11	59.21	60.50	59.16	60.37	1408046
2020-12-14	60.70	61.86	60.59	60.98	1429746
2020-12-15	61.62	62.34	60.09	62.32	1278225
2020-12-16	62.60	63.76	62.37	62.51	819861
2020-12-17	62.91	62.91	61.70	62.82	800475
2020-12-18	63.22	63.62	60.76	61.07	1596256
2020-12-21	60.27	61.10	59.94	60.91	809366
2020-12-22	61.28	61.98	60.80	61.48	878879
2020-12-23	61.65	62.03	60.46	60.63	754270
2020-12-24	60.65	61.47	60.62	61.44	238279
2020-12-28	61.78	62.17	61.26	62.06	461758
2020-12-29	62.25	62.63	61.44	62.00	433975
2020-12-30	61.88	63.05	61.88	62.70	784037
2020-12-31	62.63	63.39	62.07	63.36	508087
2021-01-04	63.20	63.35	60.44	60.47	1142013
2021-01-05	60.38	61.21	60.18	60.78	993062
2021-01-06	60.85	61.59	60.26	61.07	1245806
2021-01-07	61.09	61.10	59.72	60.11	1270563
2021-01-08	60.17	61.06	60.11	61.06	810287
2021-01-11	60.75	61.30	60.12	60.47	754010
2021-01-12	60.18	60.70	59.70	60.54	1033835
2021-01-13	60.70	61.74	60.35	60.62	1129693
2021-01-14	60.89	60.89	59.40	59.62	631251
2021-01-15	59.49	60.23	58.77	60.01	812379
2021-01-19	60.18	60.29	59.49	59.77	646422
2021-01-20	59.78	62.02	59.51	61.52	911574
2021-01-21	61.26	61.90	60.40	61.90	771296
2021-01-22	61.72	63.60	61.28	63.28	1490418
2021-01-25	63.52	64.22	62.61	63.72	940631
2021-01-26	63.85	64.98	63.65	64.50	1318749
2021-01-27	64.46	64.53	61.74	61.94	1203070
2021-01-28	61.85	62.44	60.88	61.50	922942
2021-01-29	61.03	62.47	60.27	60.84	762589
2021-02-01	61.12	63.28	60.80	63.03	1062216
2021-02-02	63.37	63.84	62.83	63.27	1049187
2021-02-03	63.23	63.23	62.08	62.77	556327
2021-02-04	62.75	63.87	62.53	63.30	786291
2021-02-05	63.67	63.83	62.46	62.79	529208
2021-02-08	62.86	63.09	62.39	63.07	802818
2021-02-09	63.09	63.89	62.73	63.78	587307
2021-02-10	64.21	64.58	62.62	63.50	701759
2021-02-11	63.56	63.56	62.12	62.56	765359
2021-02-12	62.29	62.85	62.04	62.78	730003
2021-02-16	62.85	62.86	61.99	62.50	814626
2021-02-17	62.41	62.48	61.72	62.14	556884
2021-02-18	61.89	62.84	61.89	62.45	695004
2021-02-19	62.81	63.15	62.17	62.19	735340
2021-02-22	61.72	61.90	61.07	61.61	703903
2021-02-23	61.61	62.89	61.61	62.55	1235413
2021-02-24	62.54	62.76	61.73	61.88	1033392
2021-02-25	61.82	63.45	61.76	62.48	1117085
2021-02-26	62.64	63.14	61.65	61.65	1227942
2021-03-01	62.47	63.46	61.26	61.39	1082631
2021-03-02	61.16	61.59	60.37	61.24	1230220
2021-03-03	61.05	61.54	60.01	60.40	1295819
2021-03-04	60.41	60.51	58.27	59.10	1848240
2021-03-05	59.39	60.14	58.41	59.86	861555
2021-03-08	60.17	61.23	59.84	60.38	1111710
2021-03-09	60.71	61.68	60.45	60.78	1096705
2021-03-10	61.14	61.39	59.99	60.99	976530
2021-03-11	60.98	61.82	60.61	61.12	883045
2021-03-12	61.11	62.34	61.11	62.31	861928
2021-03-15	62.51	64.44	62.41	64.17	1202185
2021-03-16	64.41	65.44	64.19	65.00	1452516
2021-03-17	64.95	65.16	63.86	64.52	738061
2021-03-18	64.13	64.56	63.61	64.39	612026
2021-03-19	64.71	64.83	63.33	63.34	1816793
2021-03-22	62.96	63.82	62.91	63.54	1135446
2021-03-23	63.49	64.74	63.31	63.70	1111732
2021-03-24	63.77	64.56	63.25	63.67	1161449
2021-03-25	63.69	63.99	61.99	63.75	619422
2021-03-26	63.68	64.46	63.53	64.21	890848
2021-03-29	64.11	64.58	63.41	63.97	1129335
2021-03-30	63.93	64.82	63.75	64.72	1056457
2021-03-31	64.34	64.65	63.57	63.64	1458318
2021-04-01	64.15	65.06	63.94	65.04	942528
2021-04-05	65.25	65.25	64.16	65.06	819722
2021-04-06	64.98	65.49	64.65	65.46	787874
2021-04-07	65.59	65.88	65.27	65.66	626377
2021-04-08	65.80	66.46	65.36	65.36	614968
2021-04-09	65.31	65.95	64.81	65.10	481268
2021-04-12	65.19	65.74	65.01	65.58	689381
2021-04-13	65.80	66.35	65.67	66.33	756523
2021-04-14	66.43	66.58	65.52	65.65	532882
2021-04-15	66.02	67.25	65.71	67.16	592123
2021-04-16	67.44	67.72	66.96	67.40	556605
2021-04-19	67.50	67.83	67.05	67.83	549220
2021-04-20	67.83	69.43	67.78	68.46	1036802
2021-04-21	68.88	69.29	68.42	69.08	550365
2021-04-22	68.89	68.96	68.22	68.49	482726
2021-04-23	68.63	68.84	68.17	68.57	555782
2021-04-26	68.79	69.07	68.37	68.58	581812
2021-04-27	68.79	69.09	67.91	68.74	526961
2021-04-28	69.00	69.43	68.66	68.68	694755
2021-04-29	68.89	69.66	68.76	69.11	485639
2021-04-30	68.99	69.46	68.68	69.40	1249280
2021-05-03	69.68	69.68	68.77	69.03	475616
2021-05-04	69.21	69.62	68.44	68.76	806496
2021-05-05	68.49	68.61	67.50	68.41	1314237
2021-05-06	68.56	69.77	68.50	69.49	1021445
2021-05-07	69.56	69.94	69.01	69.89	808128
2021-05-10	70.24	70.73	70.15	70.20	795724
2021-05-11	69.78	70.07	69.00	69.75	911534
2021-05-12	69.60	69.78	67.62	67.70	722662
2021-05-13	67.83	69.34	67.72	68.86	612411
2021-05-14	69.04	69.54	68.71	69.18	446187
2021-05-17	69.27	69.77	68.79	69.45	515332
2021-05-18	69.38	69.88	69.10	69.43	584613
2021-05-19	69.00	69.42	68.73	69.26	863832
2021-05-20	69.29	70.66	69.22	70.60	1117096
2021-05-21	70.66	71.01	70.10	70.44	842957
2021-05-24	70.78	71.27	70.65	71.06	514646
2021-05-25	71.28	71.80	70.70	71.38	778220
2021-05-26	71.65	71.87	71.20	71.23	899880
2021-05-27	71.42	71.42	69.89	70.36	1869135
2021-05-28	70.74	71.13	70.48	70.86	1338016
2021-06-01	70.85	71.21	70.05	71.15	801138
2021-06-02	71.42	72.94	71.19	72.87	1331042
2021-06-03	72.81	73.00	72.31	72.71	1086266
2021-06-04	73.13	73.35	72.69	73.21	654501
2021-06-07	73.10	74.28	73.05	74.08	701596
2021-06-08	74.41	75.38	74.29	75.36	1045058
2021-06-09	75.74	76.27	75.40	76.05	1012889
2021-06-10	75.83	76.79	75.44	76.40	701111
2021-06-11	76.28	76.76	75.53	75.94	696666
2021-06-14	75.82	76.52	75.70	76.52	440107
2021-06-15	76.35	76.39	75.30	75.30	461820
2021-06-16	75.44	76.24	75.08	75.23	1558614
2021-06-17	75.16	75.90	75.05	75.79	735929
2021-06-18	75.56	76.20	75.12	75.13	1889848
2021-06-21	75.45	76.92	75.16	76.75	787902
2021-06-22	76.97	76.97	76.13	76.26	946786
2021-06-23	76.22	76.32	75.57	75.37	739825
2021-06-24	75.63	75.72	74.86	75.28	1024164
2021-06-25	75.11	75.75	74.95	75.74	1114972
2021-06-28	76.05	76.05	75.27	75.88	669387
2021-06-29	75.91	76.43	75.13	75.25	574063
2021-06-30	75.32	75.80	74.28	74.31	1043536
2021-07-01	74.27	75.25	74.14	74.50	784573
2021-07-02	74.66	75.40	74.66	75.17	661012
2021-07-06	75.49	77.10	75.07	76.87	784853
2021-07-07	76.87	77.43	76.46	77.24	610088
2021-07-08	76.79	77.62	76.49	77.44	883846
2021-07-09	77.68	78.69	77.13	78.54	709762
2021-07-12	78.50	78.99	78.22	78.84	529794
2021-07-13	78.70	79.14	77.71	77.93	463936
2021-07-14	77.97	79.19	77.93	78.69	437745
2021-07-15	78.58	79.17	78.47	79.11	338123
2021-07-16	79.46	80.51	79.33	80.10	657060
2021-07-19	79.85	80.10	78.55	78.91	828169
2021-07-20	79.81	82.98	78.99	81.47	1533924
2021-07-21	81.48	82.11	81.41	81.74	952695
2021-07-22	81.73	82.11	81.35	81.54	612563
2021-07-23	81.54	82.72	81.49	82.40	456233
2021-07-26	82.36	82.70	81.88	82.36	481079
2021-07-27	82.32	84.00	82.32	83.16	636262
2021-07-28	83.05	83.69	82.88	82.95	719492
2021-07-29	83.06	83.99	83.04	83.29	441131
2021-07-30	83.62	85.09	83.08	83.80	1031191
2021-08-02	84.21	84.43	82.87	83.00	545319
2021-08-03	82.94	83.91	82.67	83.86	658443
2021-08-04	83.95	84.06	82.81	83.23	623082
2021-08-05	83.60	84.15	82.82	83.98	516198
2021-08-06	83.81	84.20	83.32	83.45	406203
2021-08-09	83.10	83.34	82.64	82.97	423904
2021-08-10	82.98	83.16	80.96	81.21	770715
2021-08-11	81.45	81.99	80.99	81.76	339428
2021-08-12	81.86	82.12	81.34	82.02	334371
2021-08-13	82.33	83.01	82.03	82.96	298599
2021-08-16	83.13	83.48	82.56	83.03	571727
2021-08-17	82.79	83.28	82.30	82.85	277389
2021-08-18	82.54	82.85	82.07	82.34	315710
2021-08-19	82.24	83.28	81.72	83.28	412629
2021-08-20	83.23	83.59	82.61	83.23	574556
2021-08-23	83.07	83.43	81.98	82.02	397047
2021-08-24	82.11	82.28	81.19	82.13	635698
2021-08-25	81.98	82.27	81.43	81.61	574869
2021-08-26	81.69	82.45	81.44	82.06	338987
2021-08-27	82.50	83.14	82.27	82.66	383874
2021-08-30	82.83	84.00	82.10	83.99	417745
2021-08-31	82.92	85.22	82.81	85.07	1364242
2021-09-01	85.72	87.21	85.47	86.80	1008827
2021-09-02	87.13	88.47	86.79	88.45	698565
2021-09-03	88.18	88.34	87.27	88.13	634611
2021-09-07	88.07	88.07	85.70	85.96	876996
2021-09-08	85.52	87.33	85.36	87.32	607026
2021-09-09	87.01	87.20	85.18	85.18	915007
2021-09-10	85.25	85.25	84.01	84.02	906005
2021-09-13	84.59	84.87	83.02	83.49	670626
2021-09-14	83.87	84.28	82.97	83.62	526004
2021-09-15	83.56	83.89	82.83	82.98	604915
2021-09-16	82.85	83.65	82.63	83.13	644042
2021-09-17	83.33	83.33	81.14	81.75	2823909
2021-09-20	80.43	82.71	80.20	82.50	1072052
2021-09-21	82.86	83.70	82.51	82.55	652471
2021-09-22	83.09	83.25	82.16	81.99	478099
2021-09-23	82.22	82.30	81.47	81.70	535688
2021-09-24	81.54	81.96	80.35	80.84	688421
2021-09-27	80.85	81.10	78.82	78.82	716589
2021-09-28	78.22	78.98	77.55	78.78	742226
2021-09-29	79.06	80.12	79.03	79.42	526370
2021-09-30	79.87	79.90	78.10	78.10	1087648
2021-10-01	78.41	79.16	77.77	78.48	649549
2021-10-04	78.39	79.20	77.96	78.67	473053
2021-10-05	78.62	79.16	77.60	78.69	676883
2021-10-06	78.29	80.34	78.03	80.29	566975
2021-10-07	80.74	81.11	80.21	80.47	800166
2021-10-08	80.47	80.98	79.97	80.22	417382
2021-10-11	80.45	82.02	80.15	81.83	894339
2021-10-12	82.11	84.15	81.88	83.69	969838
2021-10-13	83.92	83.93	82.97	83.79	743974
2021-10-14	84.04	84.27	83.16	84.26	789318
2021-10-15	84.47	84.82	83.34	83.57	532398
2021-10-18	83.34	84.73	83.03	84.68	591981
2021-10-19	84.86	85.84	84.35	84.42	734898
2021-10-20	84.76	86.07	84.07	86.04	590634
2021-10-21	86.36	86.38	84.72	85.18	719529
2021-10-22	85.52	86.33	85.17	86.11	497144
2021-10-25	86.24	86.73	85.60	86.00	592767
2021-10-26	86.09	86.39	85.38	85.64	539088
2021-10-27	85.83	85.99	84.31	84.68	682838
2021-10-28	84.77	85.74	84.19	85.23	605868
2021-10-29	84.77	85.40	84.47	84.51	843816
2021-11-01	84.65	85.04	82.33	84.82	540320
2021-11-02	85.13	86.93	84.64	86.12	890715
2021-11-03	86.41	86.94	84.50	84.60	1089949
2021-11-04	84.60	85.60	83.91	84.60	454968
2021-11-05	84.84	85.85	84.63	84.79	363205
2021-11-08	84.99	85.41	83.79	84.26	861985
2021-11-09	84.41	84.72	84.11	84.47	268992
2021-11-10	84.31	85.01	84.11	84.61	433460
2021-11-11	84.65	84.85	83.79	84.83	374476
2021-11-12	84.90	85.04	84.00	84.55	665419
2021-11-15	84.51	84.62	83.38	83.87	540858
2021-11-16	83.88	85.38	83.82	84.22	572557
2021-11-17	83.98	84.79	82.13	84.77	592754
2021-11-18	84.76	85.32	84.53	84.77	873682
2021-11-19	84.85	85.39	84.35	84.78	437852
2021-11-22	84.86	85.35	83.48	83.56	304499
2021-11-23	83.49	84.56	82.90	84.10	647642
2021-11-24	84.40	85.92	84.04	85.80	334887
2021-11-26	85.07	85.21	83.55	84.19	287332
2021-11-29	84.68	85.83	84.14	84.82	558503
2021-11-30	84.41	84.50	81.30	81.30	1753998
2021-12-01	81.82	83.55	80.38	80.43	767951
2021-12-02	80.67	84.16	80.67	83.20	819696
2021-12-03	83.25	83.74	81.97	83.13	1015499
2021-12-06	83.59	85.07	83.10	84.41	631754
2021-12-07	84.97	85.90	84.31	84.83	832659
2021-12-08	84.90	86.75	84.44	85.86	648499
2021-12-09	85.88	85.97	84.87	84.90	569413
2021-12-10	85.23	85.69	84.50	85.06	540358
2021-12-13	84.85	86.22	84.32	85.81	919653
2021-12-14	85.03	85.21	82.58	83.14	1000640
2021-12-15	82.88	84.92	82.87	84.78	941680
2021-12-16	85.20	85.26	83.48	84.00	712517
2021-12-17	84.00	85.12	83.02	83.90	1579284
2021-12-20	83.12	83.69	82.14	83.22	695910
2021-12-21	83.85	84.36	83.26	83.97	661792
2021-12-22	84.28	85.37	84.28	85.10	678459
2021-12-23	85.53	85.53	84.18	84.87	615159
2021-12-27	85.01	86.23	84.79	86.17	330536
2021-12-28	86.38	87.12	85.96	86.72	390896
2021-12-29	86.96	87.62	86.61	87.12	446441
2021-12-30	87.44	87.88	87.14	87.15	474885
2021-12-31	87.00	88.70	87.00	87.66	809148
2022-01-03	87.66	87.70	84.01	85.01	786592
2022-01-04	85.21	85.99	85.08	85.38	525970
2022-01-05	85.06	85.49	83.54	83.56	720569
2022-01-06	83.75	84.54	82.45	82.50	547428
2022-01-07	82.26	82.41	80.72	81.00	860184
2022-01-10	80.32	80.60	79.29	80.40	641936
2022-01-11	80.46	80.88	79.46	80.75	609143
2022-01-12	80.26	81.18	79.95	80.96	474970
2022-01-13	81.35	81.79	80.80	80.99	1818458
2022-01-14	80.87	81.04	79.19	80.54	711031
2022-01-18	80.12	80.36	79.34	79.98	1254163
2022-01-19	80.46	80.82	78.20	78.22	1105141
2022-01-20	77.79	79.35	76.95	77.13	1156208
2022-01-21	77.64	77.81	76.56	77.26	1024977
2022-01-24	76.51	76.81	74.14	76.38	1490504
2022-01-25	76.25	77.75	74.63	76.38	1234750
2022-01-26	76.33	77.32	74.08	74.44	1039544
2022-01-27	75.06	75.74	73.39	73.58	1201608
2022-01-28	73.91	77.28	72.87	77.22	1279311
2022-01-31	77.03	78.32	76.42	78.29	940338
2022-02-01	78.45	78.73	77.49	78.23	626316
2022-02-02	78.58	79.34	78.23	79.06	663583
2022-02-03	78.26	78.68	77.55	78.50	645177
2022-02-04	78.02	78.69	77.24	77.78	651472
2022-02-07	77.78	78.19	76.85	77.13	969776
2022-02-08	77.00	77.27	75.87	76.00	984658
2022-02-09	76.85	78.69	76.27	78.65	729082
2022-02-10	77.36	78.77	76.06	76.59	1166850
2022-02-11	77.12	77.71	76.39	77.43	997761
2022-02-14	77.08	78.07	76.20	76.55	744059
2022-02-15	77.38	78.05	77.00	77.16	711075
2022-02-16	77.37	77.79	76.44	77.43	717673
2022-02-17	76.96	77.50	75.63	75.66	678445
2022-02-18	75.49	76.61	75.13	75.39	736541
2022-02-22	75.05	75.37	74.27	74.79	761512
2022-02-23	75.16	75.74	72.88	72.96	737683
2022-02-24	72.50	75.11	72.21	74.78	829255
2022-02-25	74.85	76.15	74.35	76.08	815498
2022-02-28	75.36	76.00	73.93	74.62	1352554
2022-03-01	74.65	75.55	73.76	74.64	761267
2022-03-02	75.08	77.36	74.83	76.92	1025153
2022-03-03	77.46	78.00	76.41	77.24	860170
2022-03-04	76.71	78.30	76.34	77.69	1025049
2022-03-07	77.45	77.96	75.84	75.85	878312
2022-03-08	75.85	77.44	75.16	75.97	752132
2022-03-09	77.37	78.40	76.79	77.09	834334
2022-03-10	76.19	77.90	75.96	77.70	687205
2022-03-11	78.29	78.50	75.98	76.30	617187
2022-03-14	76.09	76.47	72.51	73.04	1481291
2022-03-15	73.50	74.44	73.19	73.70	746330
2022-03-16	74.09	75.12	73.68	74.83	917692
2022-03-17	74.26	76.21	73.70	75.78	605862
2022-03-18	75.61	76.70	74.31	75.99	1264125
2022-03-21	75.61	76.21	74.74	75.07	585839
2022-03-22	75.35	75.76	74.73	75.03	817799
2022-03-23	74.61	74.71	73.00	72.92	678829
2022-03-24	73.08	73.12	72.13	72.69	794716
2022-03-25	72.97	74.35	72.20	74.27	1206418
2022-03-28	74.78	75.41	74.36	75.10	953680
2022-03-29	76.07	78.90	76.07	78.42	1511832
2022-03-30	78.04	78.50	77.28	77.40	758996
2022-03-31	77.81	78.22	76.48	76.48	1255191
2022-04-01	76.78	79.29	76.08	79.07	725432
2022-04-04	78.90	79.40	77.62	78.32	955100
2022-04-05	77.96	79.39	77.81	78.21	780636
2022-04-06	77.74	79.37	77.40	79.26	504622
2022-04-07	78.61	79.42	77.72	78.94	809428
2022-04-08	78.88	79.09	78.21	78.57	432669
2022-04-11	78.30	78.64	77.39	77.92	591433
2022-04-12	78.02	79.08	77.88	78.56	705164
2022-04-13	78.54	79.16	78.46	78.99	476627
2022-04-14	79.06	79.59	78.64	78.74	546372
2022-04-18	78.23	79.16	77.93	78.65	846658
2022-04-19	79.68	81.30	79.45	81.17	1060019
2022-04-20	81.78	83.07	81.52	82.67	983794
2022-04-21	83.52	83.80	82.66	82.74	1021313
2022-04-22	82.50	82.98	80.94	81.07	1151228
2022-04-25	80.95	81.74	79.62	81.72	1315350
2022-04-26	81.70	82.18	79.22	79.72	908562
2022-04-27	79.82	80.54	78.37	78.44	1569762
2022-04-28	78.58	80.78	77.87	80.43	856322
2022-04-29	80.25	80.25	77.07	77.28	1323878
2022-05-02	77.61	77.79	73.59	75.22	1250229
2022-05-03	75.35	75.86	74.46	75.28	870247
2022-05-04	75.25	75.57	73.29	75.30	815252
2022-05-05	74.98	75.68	72.71	73.40	841701
2022-05-06	72.98	73.69	72.18	73.23	971827
2022-05-09	72.46	72.46	69.39	69.80	1078872
2022-05-10	70.34	71.16	68.28	68.69	1241178
2022-05-11	68.95	70.60	68.69	68.94	927264
2022-05-12	67.57	70.34	67.57	69.95	1068466
2022-05-13	70.74	72.63	69.45	72.38	1042267
2022-05-16	72.51	73.04	71.64	71.81	908194
2022-05-17	72.68	72.96	71.32	72.63	1020683
2022-05-18	72.26	72.74	69.95	70.08	761713
2022-05-19	69.93	71.31	69.60	70.54	1159062
2022-05-20	71.22	72.15	70.42	71.89	985254
2022-05-23	72.43	72.63	71.23	72.23	595925
2022-05-24	71.90	73.29	70.78	73.20	848990
2022-05-25	73.13	75.57	72.55	75.12	1740545
2022-05-26	75.50	76.06	75.23	75.55	1493143
2022-05-27	76.18	77.59	76.05	77.34	743383
2022-05-31	76.54	77.04	75.27	75.70	1057304
2022-06-01	75.66	75.75	73.99	75.30	805626
2022-06-02	74.88	76.03	74.53	75.92	636471
2022-06-03	75.21	75.50	73.91	74.11	747384
2022-06-06	74.56	75.36	72.37	72.39	883366
2022-06-07	72.13	74.76	72.07	74.59	1024007
2022-06-08	74.26	74.64	72.36	72.45	706460
2022-06-09	71.91	72.79	71.07	71.28	557299
2022-06-10	70.54	71.17	69.92	70.42	412434
2022-06-13	69.00	69.32	67.57	68.31	946887
2022-06-14	68.55	69.38	67.76	68.67	1270579
2022-06-15	69.14	71.38	69.03	70.29	1346455
2022-06-16	68.82	70.44	68.56	70.02	1579842
2022-06-17	70.45	70.88	69.57	69.78	1524708
2022-06-21	70.17	71.50	69.36	69.56	1095405
2022-06-22	68.69	71.53	68.65	70.55	1058945
2022-06-23	70.82	72.84	70.21	72.52	830899
2022-06-24	72.97	73.89	72.64	73.45	1596775
2022-06-27	73.27	74.45	72.63	73.09	1025026
2022-06-28	73.70	73.97	72.25	72.51	1300512
2022-06-29	72.03	72.58	70.01	71.17	1957669
2022-06-30	70.97	71.49	70.02	70.47	1333007
2022-07-01	70.40	72.07	70.28	71.86	844442
2022-07-05	71.67	72.20	70.33	71.99	789844
2022-07-06	72.35	73.55	72.11	72.95	766680
2022-07-07	73.42	73.88	72.70	73.11	806306
2022-07-08	72.79	73.10	72.12	72.43	680283
2022-07-11	71.94	73.38	71.83	73.32	741312
2022-07-12	72.80	73.80	72.28	72.66	1130346
2022-07-13	71.67	72.83	71.22	72.46	587957
2022-07-14	71.12	72.70	71.12	72.44	609874
2022-07-15	73.16	73.88	72.32	73.31	1066126
2022-07-18	73.63	73.75	72.67	73.13	897392
2022-07-19	72.69	72.87	67.89	70.64	3812514
2022-07-20	70.46	70.60	69.63	70.44	2242648
2022-07-21	70.74	71.31	69.99	71.27	1163338
2022-07-22	71.67	72.79	71.31	71.80	642753
2022-07-25	71.63	71.86	70.91	71.41	761190
2022-07-26	71.57	71.78	70.60	71.58	763257
2022-07-27	71.75	72.23	70.25	71.32	1103055
2022-07-28	71.71	73.12	71.54	72.98	1099175
2022-07-29	73.21	73.74	72.37	73.52	828473
2022-08-01	73.19	73.44	72.28	73.04	747636
2022-08-02	73.11	74.01	73.04	73.24	1030372
2022-08-03	73.40	74.44	72.62	72.94	1043011
2022-08-04	73.01	74.22	72.50	73.75	826400
2022-08-05	73.22	73.84	72.74	73.72	383111
2022-08-08	74.16	75.08	74.09	74.54	659475
2022-08-09	74.66	75.03	73.93	74.83	663862
2022-08-10	75.56	76.27	75.06	76.07	469876
2022-08-11	76.55	76.55	75.59	75.72	450563
2022-08-12	76.24	76.91	76.08	76.84	486038
2022-08-15	77.08	77.36	76.54	76.90	545832
2022-08-16	76.44	77.28	76.18	76.58	511426
2022-08-17	76.04	77.10	76.04	77.01	822236
2022-08-18	77.05	77.28	75.78	75.91	400115
2022-08-19	75.65	76.40	75.23	75.93	629247
2022-08-22	75.47	75.47	73.98	74.17	1039011
2022-08-23	74.27	74.28	72.09	72.66	601707
2022-08-24	72.45	73.70	72.45	73.16	1059054
2022-08-25	73.27	74.42	72.91	74.41	492037
2022-08-26	74.50	74.50	72.47	72.53	648906
2022-08-29	72.06	73.19	71.74	72.51	516087
2022-08-30	72.74	72.86	71.36	71.39	574385
2022-08-31	71.87	72.26	69.97	70.10	862927
2022-09-01	69.50	70.11	68.97	70.00	743103
2022-09-02	70.60	70.97	69.64	69.95	975651
2022-09-06	70.44	71.51	70.22	71.20	529034
2022-09-07	71.20	72.91	71.20	72.80	623142
2022-09-08	72.42	73.22	72.10	72.69	758864
2022-09-09	72.88	73.45	72.29	72.64	724616
2022-09-12	72.82	73.50	72.82	73.18	553636
2022-09-13	71.66	72.71	71.66	72.49	715866
2022-09-14	72.16	72.43	71.17	71.68	1024412
2022-09-15	71.53	71.80	70.41	70.59	871776
2022-09-16	70.42	70.58	69.45	70.40	1862677
2022-09-19	69.50	70.15	68.95	70.04	720867
2022-09-20	69.26	69.26	67.59	67.81	677122
2022-09-21	68.26	69.32	67.52	67.52	911421
2022-09-22	67.23	67.65	66.28	67.27	648305
2022-09-23	66.83	68.70	66.74	68.19	1103251
2022-09-26	67.76	67.76	65.25	65.74	1320412
2022-09-27	66.11	66.41	63.43	63.58	1150226
2022-09-28	64.19	65.05	63.11	64.02	1654027
2022-09-29	63.37	63.73	61.63	62.29	1205299
2022-09-30	62.61	63.60	62.35	62.84	1792139
2022-10-03	63.81	64.42	62.97	63.87	1312209
2022-10-04	64.23	65.91	64.18	65.38	1540874
2022-10-05	64.62	64.96	62.59	63.93	1041016
2022-10-06	63.81	64.32	62.10	62.31	1000388
2022-10-07	61.98	62.00	60.32	60.80	969285
2022-10-10	60.78	61.26	60.02	60.10	793779
2022-10-11	60.10	61.37	59.52	61.24	1539241
2022-10-12	61.15	61.44	60.35	60.35	1026931
2022-10-13	59.36	61.81	58.73	61.59	1063204
2022-10-14	62.42	62.69	60.01	60.08	1109648
2022-10-17	60.96	62.81	60.96	62.58	1513037
2022-10-18	62.06	63.56	61.33	62.02	1813389
2022-10-19	61.22	61.45	58.39	58.73	2542778
2022-10-20	58.98	59.73	57.51	58.12	1996333
2022-10-21	58.19	58.82	56.91	58.37	1286649
2022-10-24	59.07	59.36	57.76	58.36	736588
2022-10-25	58.72	60.94	58.72	60.54	1331805
2022-10-26	60.30	61.95	60.30	61.32	1267985
2022-10-27	61.62	62.51	61.07	61.30	1017129
2022-10-28	60.90	63.44	60.47	63.05	1261289
2022-10-31	62.75	64.43	62.69	63.96	1691662
2022-11-01	65.02	65.14	63.85	64.05	1121401
2022-11-02	63.89	63.89	62.01	62.19	1326763
2022-11-03	61.16	62.14	60.49	61.55	670487
2022-11-04	61.90	62.64	60.42	61.50	704108
2022-11-07	61.79	62.10	60.68	61.34	729964
2022-11-08	61.39	63.08	61.31	62.07	742716
2022-11-09	62.00	62.68	61.49	61.79	744462
2022-11-10	63.28	65.86	63.28	65.84	747569
2022-11-11	66.15	66.88	65.66	66.11	874530
2022-11-14	65.54	65.67	62.99	63.16	1035272
2022-11-15	64.20	64.91	63.86	64.55	515358
2022-11-16	64.56	64.61	63.75	63.79	389639
2022-11-17	62.95	63.77	62.58	63.52	533721
2022-11-18	64.51	65.32	64.06	65.23	573998
2022-11-21	64.96	65.59	64.08	64.92	761701
2022-11-22	65.15	65.23	64.04	64.50	681272
2022-11-23	64.35	65.01	64.03	64.53	620506
2022-11-25	64.76	65.11	64.34	64.92	166747
2022-11-28	64.92	65.40	63.73	63.80	692545
2022-11-29	63.89	65.61	63.59	65.43	507659
2022-11-30	65.25	66.43	64.04	66.42	990850
2022-12-01	67.08	67.93	65.31	65.93	918350
2022-12-02	65.47	66.36	65.28	66.08	482419
2022-12-05	65.34	65.59	64.19	64.61	625412
2022-12-06	64.69	64.90	63.49	63.93	746405
2022-12-07	63.82	64.91	63.63	63.93	488923
2022-12-08	64.09	65.38	63.93	64.84	487362
2022-12-09	64.65	65.53	64.58	64.81	773806
2022-12-12	64.82	64.91	63.91	64.88	915154
2022-12-13	66.61	67.01	65.14	66.34	1166257
2022-12-14	66.23	67.02	65.78	66.25	1439633
2022-12-15	65.49	66.51	65.09	65.26	1526119
2022-12-16	64.29	65.51	63.36	65.27	2161420
2022-12-19	65.11	65.13	63.07	63.49	1042092
2022-12-20	63.34	63.80	62.67	63.24	716297
2022-12-21	63.52	65.13	63.25	64.43	536532
2022-12-22	63.92	64.76	63.74	64.51	653374
2022-12-23	64.20	65.07	64.02	65.00	295659
2022-12-27	65.00	65.46	64.52	65.05	459433
2022-12-28	65.37	65.84	64.25	63.92	562607
2022-12-29	64.46	65.54	64.21	65.32	504179
2022-12-30	64.93	65.37	63.85	64.60	787610
2023-01-03	65.06	65.49	63.36	64.19	935161
2023-01-04	64.52	66.32	64.34	65.85	688088
2023-01-05	65.25	65.84	63.65	63.98	462140
2023-01-06	64.17	66.00	64.06	65.59	554815
2023-01-09	65.58	66.58	65.22	65.46	628480
2023-01-10	65.09	65.61	65.01	65.49	697283
2023-01-11	66.13	68.37	66.08	68.14	854607
2023-01-12	68.21	68.96	67.63	68.43	965026
2023-01-13	67.78	68.50	67.39	67.41	586126
2023-01-17	67.70	68.62	67.32	68.11	512633
2023-01-18	68.34	68.70	67.20	67.41	972929
2023-01-19	67.27	68.04	67.00	67.15	781054
2023-01-20	67.10	68.15	66.57	68.02	665249
2023-01-23	68.13	68.78	67.69	68.37	524554
2023-01-24	68.72	68.86	67.91	68.29	904195
2023-01-25	68.04	68.33	67.37	67.99	754525
2023-01-26	68.31	68.64	67.87	68.49	440772
2023-01-27	68.45	69.15	68.21	69.00	823851
2023-01-30	68.68	69.09	67.41	67.65	1548966
2023-01-31	69.05	72.68	67.93	71.78	2009447
2023-02-01	71.59	72.43	70.73	72.18	1018888
2023-02-02	72.77	74.40	72.55	73.48	1160393
2023-02-03	72.45	72.80	71.66	72.63	903830
2023-02-06	71.94	72.64	71.29	72.52	845679
2023-02-07	72.09	72.83	71.63	72.51	778438
2023-02-08	72.35	72.71	72.07	72.32	427800
2023-02-09	72.66	73.11	71.40	71.61	506238
2023-02-10	71.21	71.89	70.90	71.63	571087
2023-02-13	71.66	72.05	71.53	71.93	453121
2023-02-14	71.79	72.28	71.06	71.70	397389
2023-02-15	71.51	71.95	71.02	71.91	439711
2023-02-16	71.11	71.93	70.54	71.48	439829
2023-02-17	71.41	72.07	70.67	71.88	545808
2023-02-21	71.65	71.94	70.95	71.27	514861
2023-02-22	71.57	71.93	70.36	70.54	592067
2023-02-23	70.62	71.03	68.01	69.69	1223560
2023-02-24	68.97	69.66	68.86	69.31	615184
2023-02-27	69.99	70.16	68.57	68.79	739835
2023-02-28	68.69	69.65	68.48	68.51	901716
2023-03-01	68.00	68.01	65.77	66.28	877612
2023-03-02	65.83	67.18	65.78	67.16	1020787
2023-03-03	67.56	68.13	67.05	68.07	897675
2023-03-06	68.43	68.58	67.43	68.02	574160
2023-03-07	67.91	67.91	66.40	66.76	809252
2023-03-08	66.63	67.63	66.58	66.90	1271118
2023-03-09	66.97	67.14	64.85	65.17	1173764
2023-03-10	65.14	65.29	62.87	63.52	946849
2023-03-13	63.17	65.79	62.71	65.74	975967
2023-03-14	66.47	66.83	65.46	66.07	853025
2023-03-15	65.37	66.40	65.14	66.04	591891
2023-03-16	65.66	66.37	65.11	65.50	849262
2023-03-17	65.44	65.75	64.35	64.91	1602586
2023-03-20	64.95	66.24	64.68	65.89	1460340
2023-03-21	66.18	66.38	64.17	64.64	810896
2023-03-22	64.38	64.38	62.17	62.36	1063271
2023-03-23	62.61	63.47	61.85	62.06	992965
2023-03-24	62.07	64.13	61.86	64.11	600574
2023-03-27	64.40	64.87	64.00	64.13	510809
2023-03-28	63.65	64.35	62.81	63.91	444174
2023-03-29	64.74	65.60	64.26	65.02	630457
2023-03-30	65.61	65.98	65.27	65.72	707343
2023-03-31	65.99	67.20	65.88	67.13	1071520
2023-04-03	66.97	67.56	66.14	66.57	976636
2023-04-04	66.89	67.12	65.89	66.46	810788
2023-04-05	66.49	67.33	66.34	66.53	1025353
2023-04-06	66.73	67.06	66.27	67.04	608909
2023-04-10	66.56	66.78	66.00	66.59	466544
2023-04-11	66.56	67.47	66.54	66.91	830365
2023-04-12	67.44	67.45	65.92	66.03	814486
2023-04-13	66.21	66.22	65.06	65.57	737780
2023-04-14	65.64	66.00	63.34	63.75	869348
2023-04-17	63.81	65.90	63.81	65.74	1856057
2023-04-18	66.28	68.18	65.56	67.63	1482742
2023-04-19	66.98	67.98	66.58	67.97	1154083
2023-04-20	67.99	68.54	67.64	68.09	891980
2023-04-21	68.75	68.82	67.80	68.37	965535
2023-04-24	68.46	68.64	67.71	68.19	674820
2023-04-25	68.00	68.34	67.63	68.01	756417
2023-04-26	67.99	68.50	67.04	67.14	653462
2023-04-27	66.97	68.05	66.53	67.97	964788
2023-04-28	68.12	69.40	68.12	68.90	858021
2023-05-01	68.60	69.22	68.13	68.19	674792
2023-05-02	67.87	68.45	66.43	67.23	647239
2023-05-03	67.45	68.67	67.14	67.39	571852
2023-05-04	67.57	68.67	67.22	67.97	508613
2023-05-05	68.38	69.34	68.32	69.18	574014
2023-05-08	68.73	69.38	68.72	69.03	455635
2023-05-09	68.86	69.06	67.96	68.62	460237
2023-05-10	69.27	69.75	68.59	69.43	364094
2023-05-11	69.05	69.32	68.61	69.24	306408
2023-05-12	69.18	69.39	67.96	68.82	586582
2023-05-15	68.80	68.95	68.08	68.54	437763
2023-05-16	68.30	68.30	66.20	66.39	724076
2023-05-17	66.51	66.86	65.60	66.11	762552
2023-05-18	65.73	66.10	64.21	64.74	916468
2023-05-19	65.22	65.59	64.72	65.10	553352
2023-05-22	65.16	65.41	64.45	65.27	679940
2023-05-23	64.94	65.33	63.91	64.10	657097
2023-05-24	63.94	64.10	63.02	63.20	875632
2023-05-25	63.33	63.64	62.30	63.37	571996
2023-05-26	63.40	63.97	62.85	63.81	456273
2023-05-30	63.85	64.73	63.66	63.69	748481
2023-05-31	63.91	64.19	62.83	63.17	1675138
2023-06-01	62.97	63.51	61.68	63.43	1140732
2023-06-02	63.89	66.30	63.43	66.09	1147335
2023-06-05	65.84	66.06	64.58	66.09	692741
2023-06-06	64.91	65.10	64.47	64.87	495875
2023-06-07	65.15	65.44	64.48	64.69	564794
2023-06-08	64.50	65.05	63.80	65.01	549735
2023-06-09	65.20	65.79	64.87	65.06	639121
2023-06-12	64.89	66.27	64.70	66.24	945879
2023-06-13	66.00	67.44	66.00	67.34	867340
2023-06-14	67.41	68.23	67.34	67.64	961614
2023-06-15	67.29	68.15	67.19	68.06	1034026
2023-06-16	68.26	69.10	68.20	68.70	1457294
2023-06-20	68.37	68.92	67.67	68.21	1195514
2023-06-21	67.87	68.08	67.38	67.89	1174347
2023-06-22	67.92	67.94	65.22	66.85	1370829
2023-06-23	66.61	67.04	65.14	65.27	1993229
2023-06-26	65.21	66.72	64.89	66.40	760712
2023-06-27	66.56	67.04	66.01	66.95	748264
2023-06-28	66.83	66.85	65.78	65.96	1023479
2023-06-29	65.72	66.69	65.09	66.38	553468
2023-06-30	66.82	67.17	65.79	66.89	1442301
2023-07-03	66.50	67.55	66.17	67.16	365973
2023-07-05	66.69	67.41	66.07	66.27	1238219
2023-07-06	65.51	66.66	64.28	66.43	972663
2023-07-07	65.87	66.31	65.48	65.92	1017741
2023-07-10	65.55	66.07	65.18	65.89	949577
2023-07-11	66.11	66.39	65.84	66.27	911376
2023-07-12	67.03	68.27	67.03	67.18	1214283
2023-07-13	67.18	67.68	66.58	67.50	789039
2023-07-14	67.31	67.48	66.89	67.40	734955
2023-07-17	67.32	67.37	66.68	67.22	1408977
2023-07-18	66.93	67.14	65.31	65.95	2992720
2023-07-19	66.10	67.12	65.70	66.98	1374510
2023-07-20	70.28	70.92	69.54	70.82	7412371
2023-07-21	71.36	72.05	70.87	72.00	30453547
2023-07-24	71.51	72.31	71.14	71.60	2636133
2023-07-25	71.64	72.63	71.37	71.64	1805885
2023-07-26	71.59	72.57	71.59	72.40	1256167
2023-07-27	72.39	72.72	70.96	71.02	2376862
2023-07-28	71.58	72.18	70.53	71.19	1786307
2023-07-31	71.39	71.91	70.88	71.18	1666106
2023-08-01	71.00	71.26	70.33	70.91	1895665
2023-08-02	70.66	71.08	70.33	70.54	1424875
2023-08-03	70.06	70.71	69.49	70.39	1862611
2023-08-04	70.38	71.06	69.40	69.51	1580555
2023-08-07	69.64	70.18	69.31	70.14	1471603
2023-08-08	69.77	69.87	68.81	69.09	919801
2023-08-09	69.08	70.03	68.80	69.97	1152261
2023-08-10	70.13	70.47	68.29	68.44	951616
2023-08-11	68.35	69.02	68.05	68.81	907183
2023-08-14	68.76	68.76	67.35	67.58	923574
2023-08-15	67.34	68.15	66.95	67.47	1116766
2023-08-16	67.74	67.92	66.83	66.89	839716
2023-08-17	67.01	67.33	66.28	66.31	981877
2023-08-18	65.82	66.82	65.72	66.80	1097928
2023-08-21	66.61	66.93	65.05	65.52	1092065
2023-08-22	65.83	66.06	65.47	65.85	759807
2023-08-23	66.24	67.17	65.70	67.08	716132
2023-08-24	66.98	68.03	66.81	67.41	784358
2023-08-25	67.81	67.89	67.30	67.48	620536
2023-08-28	67.68	68.11	66.62	66.75	917593
2023-08-29	66.74	67.29	66.34	67.11	1160398
2023-08-30	67.39	67.63	67.07	67.33	722028
2023-08-31	67.43	67.59	66.85	66.96	1080979
2023-09-01	67.23	67.33	66.33	66.51	621670
2023-09-05	66.04	66.75	65.40	65.78	1039063
2023-09-06	65.64	65.84	65.21	65.81	859305
2023-09-07	65.82	66.71	65.31	66.31	1168004
2023-09-08	66.09	66.59	65.15	65.16	1258262
2023-09-11	65.29	65.87	64.65	65.66	932465
2023-09-12	65.54	66.24	65.43	65.89	860372
2023-09-13	65.82	66.25	65.20	65.63	1100961
2023-09-14	65.65	67.45	65.61	67.05	1236120
2023-09-15	66.66	67.36	66.27	67.14	2994230
2023-09-18	67.17	67.31	65.90	66.54	1376028
2023-09-19	66.66	67.04	66.05	66.45	907242
2023-09-20	67.01	67.99	66.71	67.64	877752
2023-09-21	67.22	67.64	66.61	66.68	1214726
2023-09-22	66.79	67.48	66.30	66.33	1116363
2023-09-25	66.01	67.25	65.99	67.09	849184
2023-09-26	66.84	66.98	65.34	65.45	1300830
2023-09-27	65.68	65.79	63.53	63.36	1558439
2023-09-28	63.65	63.83	63.06	63.53	1691133
2023-09-29	64.45	64.92	63.02	63.71	1380216
2023-10-02	63.37	63.60	60.47	62.36	1252572
2023-10-03	61.86	62.24	61.24	61.58	1271359
2023-10-04	62.05	63.54	61.83	63.46	1736854
2023-10-05	63.16	64.45	63.16	64.00	2068792
2023-10-06	63.45	64.55	63.01	63.72	1610410
2023-10-09	63.17	64.09	63.08	64.03	1275252
2023-10-10	63.72	64.89	63.33	64.18	1347316
2023-10-11	64.63	65.66	64.41	65.38	1669406
2023-10-12	64.92	65.40	64.00	64.30	1050987
2023-10-13	64.58	64.80	63.96	64.58	1341129
2023-10-16	64.87	65.33	64.26	65.21	1650390
2023-10-17	64.07	68.82	63.29	68.01	2903963
2023-10-18	67.70	68.35	66.40	67.98	1668642
2023-10-19	67.35	67.84	65.51	65.60	2090601
2023-10-20	65.82	66.23	64.81	64.83	1670576
2023-10-23	63.55	65.63	63.55	64.70	1301331
2023-10-24	64.86	65.44	64.45	65.09	1951570
2023-10-25	64.67	65.14	64.20	64.43	1151247
2023-10-26	64.68	66.41	64.54	66.29	1824037
2023-10-27	66.53	66.53	64.13	64.34	1719839
2023-10-30	64.93	65.94	64.04	65.71	1068087
2023-10-31	66.00	66.48	65.58	65.80	1494313
2023-11-01	65.75	66.15	65.13	65.99	1749067
2023-11-02	66.91	67.42	66.53	66.76	2045387
2023-11-03	67.69	68.68	67.50	67.87	1954201
2023-11-06	67.60	67.72	65.48	66.35	1566252
2023-11-07	66.46	66.65	65.20	65.68	1326780
2023-11-08	65.87	66.13	65.20	65.86	926851
2023-11-09	66.14	66.14	64.61	64.99	860230
2023-11-10	65.52	65.76	64.86	65.66	1116874
2023-11-13	65.39	65.80	65.01	65.46	733397
2023-11-14	67.33	69.44	67.04	69.00	1267590
2023-11-15	68.84	69.84	68.84	69.38	1150198
2023-11-16	69.79	70.46	69.29	69.95	1419650
2023-11-17	70.51	70.60	69.33	69.54	934165
2023-11-20	69.24	69.76	68.88	69.52	613082
2023-11-21	69.43	69.61	68.90	69.46	663166
2023-11-22	70.33	70.59	69.62	69.73	531786
2023-11-24	69.53	70.30	69.47	70.09	272168
2023-11-27	70.17	71.09	70.01	70.59	887094
2023-11-28	70.18	70.65	69.88	70.07	1262009
2023-11-29	70.57	71.18	70.03	70.09	832632
2023-11-30	70.05	71.12	69.88	71.10	1061214
2023-12-01	71.03	71.94	70.65	71.87	1487248
2023-12-04	71.60	72.30	71.14	72.23	1148247
2023-12-05	72.04	72.04	71.19	71.72	893496
2023-12-06	71.98	72.41	71.31	71.52	864053
2023-12-07	71.40	71.64	70.77	71.00	938205
2023-12-08	70.64	70.92	70.36	70.81	811564
2023-12-11	70.57	71.26	70.44	71.04	593660
2023-12-12	71.15	71.58	70.61	70.85	741761
2023-12-13	70.72	72.77	70.51	72.52	1367389
2023-12-14	73.66	74.04	72.03	72.72	1492151
2023-12-15	72.25	72.47	70.74	71.90	3144071
2023-12-18	72.24	72.72	71.74	72.12	938093
2023-12-19	72.41	72.84	71.85	71.94	701701
2023-12-20	71.95	72.30	70.18	70.31	1255087
2023-12-21	70.78	71.06	69.94	71.01	966843
2023-12-22	71.45	71.86	71.07	71.13	1021159
2023-12-26	70.92	71.39	70.89	70.96	708160
2023-12-27	70.99	71.70	70.77	70.97	868246
2023-12-28	70.94	71.73	70.94	71.62	783868
2023-12-29	71.20	71.41	70.49	70.54	757672
2024-01-02	70.33	71.38	70.14	71.13	711732
2024-01-03	70.48	70.76	69.29	69.34	1156650
2024-01-04	69.20	70.58	68.90	69.56	918497
2024-01-05	69.10	69.94	68.67	69.04	831863
2024-01-08	68.98	69.98	68.98	69.92	624612
2024-01-09	69.30	70.20	68.83	70.20	728745
2024-01-10	70.57	70.62	70.02	70.11	1152682
2024-01-11	69.87	70.03	69.28	69.81	1006135
2024-01-12	70.55	70.72	69.83	70.30	530244
2024-01-16	69.71	70.13	69.38	69.67	1028557
2024-01-17	68.64	69.67	67.83	68.32	955558
2024-01-18	68.28	68.50	67.23	67.62	765610
2024-01-19	67.90	68.97	67.48	68.47	823375
2024-01-22	68.55	69.35	68.52	68.96	967852
2024-01-23	69.13	69.17	66.91	67.00	1589553
2024-01-24	67.31	67.31	65.49	65.55	1805484
2024-01-25	66.14	66.59	65.83	66.35	1412442
2024-01-26	66.58	66.91	66.07	66.73	937852
2024-01-29	66.92	67.22	66.46	66.88	1665599
2024-01-30	67.98	68.97	66.97	67.89	1700455
2024-01-31	68.39	69.76	67.19	67.69	2970302
2024-02-01	67.36	69.54	67.17	69.39	2028585
2024-02-02	68.70	69.33	67.91	68.62	1273804
2024-02-05	67.82	68.40	66.96	66.99	1157229
2024-02-06	66.92	67.55	66.69	67.05	927203
2024-02-07	67.47	67.65	66.47	66.52	949347
2024-02-08	66.10	66.82	66.00	66.43	896386
2024-02-09	66.40	66.97	66.35	66.81	1083474
2024-02-12	66.99	67.66	66.77	67.42	1026702
2024-02-13	66.01	66.56	65.47	66.45	1055553
2024-02-14	66.61	66.83	66.15	66.18	1426697
2024-02-15	66.64	67.14	66.05	66.46	1011392
2024-02-16	65.94	66.76	65.68	66.18	1254704
2024-02-20	65.87	66.82	65.78	66.64	709448
2024-02-21	66.71	67.49	66.50	67.26	858853
2024-02-22	67.17	67.52	66.49	66.72	2040277
2024-02-23	66.96	67.28	65.70	66.82	2128152
2024-02-26	66.58	67.13	65.80	65.92	747599
2024-02-27	66.21	66.78	65.79	66.56	1013480
2024-02-28	66.44	66.71	65.66	65.98	1328133
2024-02-29	66.43	67.52	65.66	67.32	1847801
2024-03-01	66.94	67.26	66.36	66.92	991745
2024-03-04	67.27	67.90	66.42	67.23	1883494
2024-03-05	67.25	68.17	66.51	66.89	998035
2024-03-06	67.20	67.31	65.75	66.23	1296021
2024-03-07	66.54	66.98	65.82	65.88	1354503
2024-03-08	66.44	67.00	66.06	66.64	935032
2024-03-11	66.60	67.08	66.34	66.68	591218
2024-03-12	66.35	66.70	65.84	66.32	653040
2024-03-13	66.10	67.27	66.10	66.93	1231365
2024-03-14	66.57	66.59	65.10	65.68	805113
2024-03-15	65.22	65.97	65.10	65.43	2108065
2024-03-18	65.19	65.52	64.90	65.07	830925
2024-03-19	65.25	65.44	64.88	65.30	575856
2024-03-20	65.06	65.73	64.88	65.52	875868
2024-03-21	65.57	66.38	65.28	65.67	1231145
2024-03-22	65.70	65.70	64.58	64.67	701128
2024-03-25	64.82	65.14	63.83	63.93	880686
2024-03-26	63.94	64.20	63.40	62.94	1259805
2024-03-27	63.67	64.43	63.64	64.33	1207071
2024-03-28	64.61	65.15	64.14	64.40	2728317
2024-04-01	64.40	64.72	63.04	63.28	1223639
2024-04-02	62.31	63.21	62.18	63.16	1383388
2024-04-03	62.87	63.12	62.40	62.80	1020857
2024-04-04	63.32	63.75	62.70	63.01	1169262
2024-04-05	62.65	63.06	62.35	62.87	732262
2024-04-08	63.18	63.92	63.05	63.73	2815315
2024-04-09	63.94	64.30	63.37	64.04	3244177
2024-04-10	62.49	62.82	61.46	61.96	1439066
2024-04-11	62.44	62.44	61.32	61.56	1343658
2024-04-12	61.50	61.51	60.60	61.03	867712
2024-04-15	61.35	61.68	60.71	61.36	1646932
2024-04-16	61.09	61.77	60.88	61.07	1565185
2024-04-17	61.32	62.20	61.02	61.80	1157236
2024-04-18	61.80	62.62	61.63	62.33	1309430
2024-04-19	62.45	63.22	62.32	62.73	1501920
2024-04-22	62.73	63.06	62.35	62.70	1459402
2024-04-23	62.71	63.48	61.63	61.77	1639217
2024-04-24	61.28	61.65	60.95	61.32	1532954
2024-04-25	60.85	61.11	60.52	60.75	971626
2024-04-26	60.80	61.55	60.47	60.53	1117333
2024-04-29	60.90	61.43	60.49	60.71	1645774
2024-04-30	60.23	60.99	59.82	60.29	1580120
2024-05-01	60.19	61.88	60.19	60.95	1586750
2024-05-02	61.41	63.25	61.12	63.16	1597307
2024-05-03	63.76	64.13	62.51	63.33	1451517
2024-05-06	63.76	64.07	62.70	63.09	797033
2024-05-07	63.61	63.68	62.78	63.00	1684304
2024-05-08	62.82	63.29	62.52	62.73	1302300
2024-05-09	63.01	63.17	62.54	63.04	647772
2024-05-10	63.04	63.11	62.53	62.79	894833
2024-05-13	63.02	63.17	62.15	62.45	1001270
2024-05-14	62.83	63.20	62.03	62.29	703114
2024-05-15	63.00	64.11	62.86	63.33	2471710
2024-05-16	63.40	63.89	63.00	63.47	1281693
2024-05-17	63.47	64.81	63.22	64.68	1409597
2024-05-20	64.45	64.83	64.08	64.17	1508163
2024-05-21	64.09	64.80	63.88	64.63	956349
2024-05-22	64.38	64.74	64.05	64.10	927024
2024-05-23	63.85	63.93	62.20	62.30	783720
2024-05-24	62.52	62.78	61.83	61.85	604024
2024-05-28	62.02	62.43	61.16	61.25	835608
2024-05-29	60.42	61.29	60.04	61.25	705852
2024-05-30	61.61	62.65	61.53	62.60	879166
2024-05-31	63.00	63.08	62.35	62.77	1395161
2024-06-03	62.58	63.46	62.43	63.22	1563577
2024-06-04	63.13	64.42	62.78	63.87	884789
2024-06-05	63.74	64.00	63.27	63.77	659327
2024-06-06	63.47	64.03	63.34	63.80	753584
2024-06-07	63.03	63.03	62.15	62.27	714322
2024-06-10	62.07	62.45	61.58	61.70	1057329
2024-06-11	61.44	62.01	61.07	61.34	1025577
2024-06-12	62.29	62.55	61.00	61.29	1054183
2024-06-13	61.48	62.85	60.96	62.41	1934007
2024-06-14	62.33	63.02	62.14	62.72	952375
2024-06-17	62.24	62.72	62.03	62.37	840389
2024-06-18	62.45	62.91	62.01	62.89	2212618
2024-06-20	62.79	63.48	62.62	63.19	789869
2024-06-21	63.40	64.65	63.17	64.34	1780692
2024-06-24	64.35	65.80	64.02	65.02	1548126
2024-06-25	64.77	64.94	63.69	64.24	729038
2024-06-26	63.74	64.54	63.64	64.44	1381323
2024-06-27	64.56	65.32	64.17	64.78	1587332
2024-06-28	65.15	65.73	64.45	65.13	3107655
2024-07-01	64.80	65.15	64.03	64.60	1180260
2024-07-02	64.95	64.95	63.88	63.97	1576784
2024-07-03	64.11	64.33	63.60	63.60	562655
2024-07-05	63.69	64.26	63.37	64.00	630668
2024-07-08	64.20	64.74	63.73	63.73	1045461
2024-07-09	63.80	64.39	63.29	64.17	981553
2024-07-10	64.40	64.65	63.61	64.57	1406034
2024-07-11	65.41	66.78	65.18	66.17	1226427
2024-07-12	66.51	67.38	66.02	66.68	1059967
2024-07-15	66.88	67.31	66.51	67.06	924102
2024-07-16	67.37	68.09	67.13	67.97	837657
2024-07-17	68.05	69.26	67.95	68.95	1079817
2024-07-18	68.68	69.24	67.64	67.86	1340971
2024-07-19	67.83	68.07	67.09	67.83	867684
2024-07-22	67.89	68.28	67.30	67.73	1365883
2024-07-23	68.75	68.75	65.65	66.34	2191237
2024-07-24	66.75	66.90	65.65	65.66	999686
2024-07-25	65.86	67.47	65.80	66.09	1460039
2024-07-26	66.41	67.59	66.14	67.00	906155
2024-07-29	66.99	67.30	66.50	67.00	792792
2024-07-30	67.11	68.64	67.01	68.55	879272
2024-07-31	68.54	69.75	68.00	68.68	1559841
2024-08-01	69.22	70.48	68.93	70.40	1568790
2024-08-02	70.66	73.28	70.05	72.52	1896616
2024-08-05	71.54	73.11	70.65	70.67	1921338
2024-08-06	70.61	72.36	70.24	71.07	1246691
2024-08-07	70.87	71.78	70.37	70.70	904414
2024-08-08	70.37	71.49	70.23	71.06	920602
2024-08-09	71.43	71.98	71.11	71.85	1333684
2024-08-12	71.65	71.80	70.69	71.14	444682
2024-08-13	71.82	71.92	71.11	71.37	818382
2024-08-14	71.38	71.98	71.01	71.45	681199
2024-08-15	71.29	71.56	70.02	70.33	1245197
2024-08-16	70.34	70.61	69.59	70.39	754379
2024-08-19	70.43	71.12	70.37	70.85	727440
2024-08-20	70.98	71.17	70.28	70.80	630708
2024-08-21	70.86	71.14	70.64	71.10	841149
2024-08-22	71.15	71.39	70.08	70.23	1051960
2024-08-23	70.36	71.06	69.94	70.36	667057
2024-08-26	70.80	70.87	70.10	70.18	626529
2024-08-27	69.83	70.56	69.61	70.39	729392
2024-08-28	70.45	71.47	70.45	71.34	717182
2024-08-29	71.16	72.18	70.91	71.93	912890
2024-08-30	72.32	72.90	71.74	72.71	927143
2024-09-03	72.50	72.71	71.36	71.82	1075347
2024-09-04	71.99	73.12	71.90	72.62	926667
2024-09-05	73.24	73.59	72.30	72.33	1325274
2024-09-06	72.30	74.16	72.30	73.87	1526278
2024-09-09	73.75	74.61	73.34	74.20	857308
2024-09-10	74.47	75.39	74.35	75.30	611117
2024-09-11	74.59	74.93	73.82	74.84	871285
2024-09-12	74.73	75.34	74.06	75.23	958577
2024-09-13	75.61	76.47	75.45	76.25	757011
2024-09-16	76.48	76.60	75.23	75.31	817176
2024-09-17	75.24	75.69	74.38	74.45	905039
2024-09-18	73.87	75.08	73.44	73.49	729606
2024-09-19	75.11	75.11	73.49	73.57	1374548
2024-09-20	73.35	73.49	71.52	71.81	3010983
2024-09-23	72.80	73.87	72.31	73.13	1392713
2024-09-24	72.12	73.43	72.09	72.93	1491200
2024-09-25	73.11	73.11	71.72	71.96	1160518
2024-09-26	71.74	72.39	70.81	70.52	1428646
2024-09-27	71.12	71.15	70.27	70.76	1250080
2024-09-30	70.75	71.40	70.33	71.34	1257006
2024-10-01	71.67	71.97	70.00	70.17	1269076
2024-10-02	69.63	69.99	69.02	69.50	1088675
2024-10-03	69.49	69.89	68.85	69.81	1011747
2024-10-04	69.81	69.81	68.97	69.28	1214600
2024-10-07	69.30	69.30	67.44	67.96	1328449
2024-10-08	68.29	68.29	65.97	66.12	2174002
2024-10-09	65.47	66.61	65.32	66.37	1812704
2024-10-10	66.61	67.88	66.52	67.40	1444722
2024-10-11	67.77	68.09	67.29	67.78	834472
2024-10-14	67.63	68.34	67.45	67.96	814307
2024-10-15	68.28	69.55	68.16	69.21	1414830
2024-10-16	69.24	70.31	69.11	70.01	1028357
2024-10-17	69.34	70.44	69.34	70.13	1220442
2024-10-18	69.98	70.72	69.86	69.97	1721030
2024-10-21	69.58	69.94	67.86	68.02	1798241
2024-10-22	67.85	69.55	67.47	68.69	1299432
2024-10-23	69.28	70.95	68.72	70.59	1360336
2024-10-24	70.35	71.41	69.95	69.99	998197
2024-10-25	70.44	70.68	69.36	69.39	951902
2024-10-28	69.60	70.09	68.71	68.94	1292604
2024-10-29	68.76	69.11	68.03	69.00	884087
2024-10-30	69.07	70.35	69.07	70.10	1096246
2024-10-31	69.71	71.36	69.54	70.12	1820925
2024-11-01	70.44	71.05	69.25	69.32	1087722
2024-11-04	69.54	69.91	68.70	69.42	862372
2024-11-05	68.85	70.10	68.68	70.09	849914
2024-11-06	70.15	70.32	67.37	68.72	1906963
2024-11-07	68.60	70.14	68.14	69.76	1972787
2024-11-08	70.25	71.75	69.59	71.43	1274334
2024-11-11	71.49	73.02	71.49	72.51	1515623
2024-11-12	72.25	72.91	71.98	72.24	1424851
2024-11-13	72.73	73.67	72.22	72.45	1204407
2024-11-14	72.41	73.44	71.68	71.71	1340151
2024-11-15	71.84	72.02	70.87	70.89	1518301
2024-11-18	70.82	71.32	70.80	70.99	1008713
2024-11-19	70.89	71.13	70.51	70.85	1212371
2024-11-20	70.40	70.88	70.11	70.67	1043891
2024-11-21	70.78	71.11	70.53	70.84	869782
2024-11-22	71.21	71.21	70.46	70.94	1094935
2024-11-25	71.18	71.78	70.66	71.11	1874247
2024-11-26	71.22	72.18	70.68	71.37	1019646
2024-11-27	71.91	72.81	71.91	72.09	818989
2024-11-29	72.02	72.57	71.28	71.33	674408
2024-12-02	71.26	71.26	70.15	70.35	928877
2024-12-03	70.23	70.43	69.54	69.73	797768
2024-12-04	69.73	70.15	69.16	70.01	861314
2024-12-05	69.80	70.55	69.61	70.23	878779
2024-12-06	70.44	70.54	69.43	69.70	830117
2024-12-09	69.34	70.30	69.04	70.11	1182735
2024-12-10	70.15	70.43	68.73	69.00	951398
2024-12-11	69.00	69.54	68.17	68.35	1276710
2024-12-12	68.44	68.93	68.20	68.38	1524833
2024-12-13	68.03	68.56	67.63	67.92	918198
2024-12-16	67.75	69.23	67.75	68.34	1105070
2024-12-17	68.09	69.15	67.84	68.75	1183927
2024-12-18	68.54	68.99	66.50	66.66	1673316
2024-12-19	66.43	67.62	66.13	66.18	1647764
2024-12-20	67.05	67.71	66.37	66.61	4460872
2024-12-23	66.32	67.31	65.91	67.12	1111580
2024-12-24	67.02	67.85	66.96	67.78	394024
2024-12-26	67.51	67.91	67.28	66.94	937698
2024-12-27	66.82	67.61	66.43	66.60	992981
2024-12-30	66.57	66.57	65.39	66.06	826641
2024-12-31	66.70	66.75	65.89	66.60	1114832
2025-01-02	66.59	67.83	66.42	66.65	1719280
2025-01-03	66.64	68.02	66.47	67.79	1039285
2025-01-06	67.39	67.72	65.63	65.72	1405449
2025-01-07	66.06	66.50	64.90	65.38	995539
2025-01-08	65.49	65.81	64.85	65.75	1730775
2025-01-10	64.98	65.50	63.73	64.47	1768554
2025-01-13	64.66	65.18	64.25	65.05	1311374
2025-01-14	64.93	65.37	64.61	64.99	1289211
2025-01-15	66.43	66.45	64.25	64.36	1826212
2025-01-16	64.65	66.37	64.35	66.20	1436380
2025-01-17	66.31	67.11	66.13	66.46	839233
2025-01-21	66.71	67.59	66.56	67.42	862373
2025-01-22	66.97	66.97	65.74	65.82	1080682
2025-01-23	65.90	66.51	65.23	66.51	1923745
2025-01-24	66.57	67.29	66.11	67.23	1090432
2025-01-27	68.00	69.99	67.69	69.32	2400095
2025-01-28	68.75	69.19	66.46	66.61	1822504
2025-01-29	66.60	67.25	64.80	65.26	1482730
2025-01-30	65.87	66.21	64.73	65.16	1683182
2025-01-31	65.11	66.40	64.97	65.45	4887879
2025-02-03	64.85	65.93	64.22	65.29	1124322
2025-02-04	64.53	65.53	64.45	64.97	1020184
2025-02-05	65.52	66.51	64.93	65.96	1620085
2025-02-06	66.22	66.46	65.26	66.42	1152861
2025-02-07	66.38	66.87	65.96	66.22	1225221
2025-02-10	66.14	66.66	65.46	66.30	1237545
2025-02-11	65.93	66.78	65.83	66.75	1161135
2025-02-12	65.83	66.63	65.78	66.20	1207549
2025-02-13	66.42	67.37	66.18	66.92	1111356
2025-02-14	67.09	67.56	65.39	65.42	783361
2025-02-18	64.95	65.89	64.93	65.30	1003924
2025-02-19	65.32	65.62	64.90	65.22	1006370
2025-02-20	65.19	66.41	65.00	66.18	769448
2025-02-21	66.21	66.80	65.77	66.05	1454517
2025-02-24	66.26	68.04	66.08	67.02	2135468
2025-02-25	67.11	68.84	67.11	68.59	1931295
2025-02-26	68.33	68.87	67.20	67.28	1267800
2025-02-27	67.18	68.54	67.01	68.31	1993262
2025-02-28	68.77	69.82	68.34	68.58	2861728
2025-03-03	68.18	69.28	68.17	69.06	1443225
2025-03-04	69.36	70.24	68.03	68.06	1271729
2025-03-05	67.92	68.93	67.58	68.65	1454340
2025-03-06	68.23	69.20	67.39	67.76	1192651
2025-03-07	68.16	69.01	68.07	68.56	1189914
2025-03-10	69.14	70.35	68.61	68.65	1446129

Explore More About ELS

Coins representing dividend payouts and trends

ELS Dividend History

Discover Equity Lifestyle Properties'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

ELS Stock Split History

Discover Equity Lifestyle Properties'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

ELS Historical Prices

Explore Equity Lifestyle Properties's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics