HSIC Historical Prices

Summary

Key Stock Metrics

60.56

(April 9, 2025)

52-Week Low

82.49

(February 5, 2025)

52-Week High

92.68

(April 14, 2022)

All-Time High

73.05

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-03	4.26	4.61	3.99	4.46	18996000
1995-11-06	4.41	4.56	4.36	4.48	2947600
1995-11-07	4.51	4.51	4.36	4.41	2660000
1995-11-08	4.31	4.46	4.31	4.36	667600
1995-11-09	4.36	4.51	4.36	4.46	450800
1995-11-10	4.36	4.51	4.26	4.26	840000
1995-11-13	4.41	4.41	4.26	4.36	386000
1995-11-14	4.26	4.41	4.26	4.26	828800
1995-11-15	4.26	4.46	4.26	4.35	676800
1995-11-16	4.46	4.46	4.26	4.41	498000
1995-11-17	4.26	4.46	4.26	4.31	228000
1995-11-20	4.31	4.46	4.31	4.31	211200
1995-11-21	4.46	4.46	4.31	4.31	274400
1995-11-22	4.31	4.46	4.31	4.31	532800
1995-11-24	4.46	4.46	4.36	4.45	43600
1995-11-27	4.36	4.65	4.36	4.51	432800
1995-11-28	4.56	4.61	4.51	4.61	83200
1995-11-29	4.51	5.05	4.51	5.00	1223600
1995-11-30	5.05	5.10	4.90	4.95	687600
1995-12-01	4.95	5.05	4.90	4.95	507600
1995-12-04	5.00	5.00	4.75	4.78	312800
1995-12-05	4.85	4.85	4.75	4.85	398800
1995-12-06	4.85	4.90	4.75	4.87	132000
1995-12-07	4.75	4.90	4.75	4.75	384000
1995-12-08	4.90	4.90	4.75	4.80	576800
1995-12-11	4.80	4.90	4.75	4.80	277200
1995-12-12	4.90	4.90	4.70	4.75	1038000
1995-12-13	4.70	4.75	4.61	4.65	812400
1995-12-14	4.56	4.65	4.51	4.56	162800
1995-12-15	4.46	4.56	4.46	4.56	246000
1995-12-18	4.46	4.56	4.46	4.46	59200
1995-12-19	4.56	4.58	4.46	4.56	329600
1995-12-20	4.51	4.65	4.51	4.65	375600
1995-12-21	4.68	4.70	4.56	4.56	12800
1995-12-22	4.70	4.70	4.56	4.70	13200
1995-12-26	4.56	4.70	4.56	4.56	11600
1995-12-27	4.70	5.24	4.61	5.24	390800
1995-12-28	5.29	5.68	5.29	5.54	1364800
1995-12-29	5.54	5.78	5.44	5.78	667600
1996-01-02	5.68	5.73	5.34	5.34	242400
1996-01-03	5.44	5.44	5.05	5.14	615600
1996-01-04	5.14	5.14	4.61	4.78	725600
1996-01-05	4.80	4.80	4.63	4.75	301600
1996-01-08	4.75	4.75	4.63	4.63	21200
1996-01-09	4.80	4.80	4.65	4.67	375200
1996-01-10	4.75	4.75	4.65	4.75	574000
1996-01-11	4.75	4.75	4.65	4.65	193600
1996-01-12	4.85	4.85	4.65	4.65	55200
1996-01-15	4.85	4.85	4.65	4.65	73600
1996-01-16	4.65	4.85	4.65	4.80	21600
1996-01-17	4.80	4.85	4.65	4.80	166400
1996-01-18	4.78	4.95	4.78	4.95	92800
1996-01-19	5.05	5.24	4.95	5.24	410400
1996-01-22	5.24	5.49	5.14	5.49	294400
1996-01-23	5.49	5.63	5.49	5.56	258400
1996-01-24	5.63	5.63	5.34	5.54	258400
1996-01-25	5.34	5.54	5.34	5.54	66400
1996-01-26	5.34	5.49	5.34	5.34	44400
1996-01-29	5.49	5.49	5.34	5.49	88400
1996-01-30	5.49	5.63	5.39	5.49	144400
1996-01-31	5.63	5.88	5.49	5.78	427200
1996-02-01	5.88	5.93	5.59	5.59	244400
1996-02-02	5.68	5.78	5.34	5.73	292800
1996-02-05	5.83	5.88	5.68	5.73	170400
1996-02-06	5.88	5.88	5.73	5.78	74800
1996-02-07	5.68	5.88	5.68	5.88	44800
1996-02-08	5.88	5.88	5.73	5.73	53200
1996-02-09	5.73	5.83	5.73	5.78	113200
1996-02-12	5.83	5.83	5.73	5.78	326800
1996-02-13	5.73	5.88	5.73	5.81	306400
1996-02-14	5.88	5.88	5.78	5.78	3440800
1996-02-15	5.88	5.88	5.68	5.68	14400
1996-02-16	5.68	5.83	5.68	5.73	189600
1996-02-20	5.83	5.83	5.68	5.68	41600
1996-02-21	5.83	5.83	5.68	5.68	25200
1996-02-22	5.83	5.83	5.68	5.83	23200
1996-02-23	5.68	5.83	5.68	5.71	234400
1996-02-26	5.78	5.78	5.68	5.76	54000
1996-02-27	5.78	5.78	5.68	5.68	616000
1996-02-28	5.68	5.78	5.68	5.68	11600
1996-02-29	5.78	5.78	5.68	5.68	90800
1996-03-01	5.76	5.76	5.63	5.73	194000
1996-03-04	5.63	5.73	5.63	5.73	100000
1996-03-05	5.71	5.88	5.71	5.88	72800
1996-03-06	5.88	6.03	5.73	5.98	192400
1996-03-07	6.03	6.03	5.88	5.88	31200
1996-03-08	5.93	5.93	5.83	5.83	196800
1996-03-11	5.83	5.98	5.83	5.93	23600
1996-03-12	5.93	5.93	5.83	5.88	236400
1996-03-13	5.93	5.93	5.88	5.88	4400
1996-03-14	5.88	5.93	5.88	5.93	12400
1996-03-15	5.93	5.93	5.88	5.93	19200
1996-03-18	5.93	5.93	5.78	5.78	52800
1996-03-19	5.88	5.88	5.68	5.68	28000
1996-03-20	5.83	5.83	5.68	5.71	129200
1996-03-21	5.68	5.78	5.68	5.78	133200
1996-03-22	5.68	5.78	5.68	5.68	26400
1996-03-25	5.83	5.83	5.68	5.81	7600
1996-03-26	5.83	5.83	5.68	5.83	17200
1996-03-27	5.83	5.83	5.68	5.78	9600
1996-03-28	5.78	5.78	5.68	5.73	18000
1996-03-29	5.68	5.78	5.68	5.73	351600
1996-04-01	5.83	6.03	5.78	6.03	136400
1996-04-02	6.03	6.03	5.98	5.98	32800
1996-04-03	6.00	6.03	5.78	5.93	267200
1996-04-04	5.93	5.93	5.78	5.78	6400
1996-04-08	5.93	5.93	5.78	5.88	363600
1996-04-09	5.78	5.93	5.68	5.78	696000
1996-04-10	5.83	5.83	5.68	5.68	10800
1996-04-11	5.68	5.83	5.68	5.78	14800
1996-04-12	5.73	5.73	5.39	5.54	572400
1996-04-15	5.73	5.78	5.54	5.73	241200
1996-04-16	5.78	6.30	5.78	6.12	218000
1996-04-17	6.12	6.12	6.03	6.03	15600
1996-04-18	6.03	6.12	6.03	6.03	15600
1996-04-19	6.08	6.08	6.03	6.08	37200
1996-04-22	6.03	6.08	6.03	6.08	50800
1996-04-23	6.08	6.47	6.08	6.47	159200
1996-04-24	6.47	6.47	6.27	6.27	32400
1996-04-25	6.47	6.96	6.27	6.57	621200
1996-04-26	6.71	7.01	6.57	6.86	235600
1996-04-29	6.96	7.30	6.86	7.20	510800
1996-04-30	7.30	7.30	6.61	7.06	529200
1996-05-01	7.10	7.30	6.96	7.25	158800
1996-05-02	7.20	7.69	7.10	7.25	290400
1996-05-03	7.20	7.35	7.10	7.10	148000
1996-05-06	7.25	7.30	7.06	7.15	456800
1996-05-07	7.15	7.30	7.15	7.30	423200
1996-05-08	7.35	7.35	7.15	7.18	79600
1996-05-09	7.15	7.30	7.15	7.15	112000
1996-05-10	7.15	7.30	7.15	7.15	146800
1996-05-13	7.30	7.35	7.10	7.10	166400
1996-05-14	7.10	7.30	7.10	7.28	116800
1996-05-15	7.10	7.28	7.10	7.10	19200
1996-05-16	7.28	7.28	7.10	7.28	253600
1996-05-17	7.10	7.28	7.10	7.10	96400
1996-05-20	7.28	7.28	7.10	7.10	114400
1996-05-21	7.28	7.30	7.10	7.30	256800
1996-05-22	7.30	7.30	7.10	7.13	126000
1996-05-23	7.10	7.30	7.10	7.12	131200
1996-05-24	7.20	7.25	7.10	7.10	30800
1996-05-28	7.10	7.25	7.10	7.25	17200
1996-05-29	7.25	7.25	7.10	7.10	94000
1996-05-30	7.30	7.30	7.10	7.30	595200
1996-05-31	7.30	7.30	7.10	7.25	118800
1996-06-03	7.25	7.30	7.10	7.10	8800
1996-06-04	7.30	7.55	7.10	7.45	258800
1996-06-05	7.45	7.72	7.20	7.72	166400
1996-06-06	7.74	8.04	7.59	7.99	526000
1996-06-07	7.89	8.13	7.84	8.02	195200
1996-06-10	8.04	8.13	7.94	7.94	103200
1996-06-11	8.04	8.53	7.84	8.53	474800
1996-06-12	8.53	8.53	8.33	8.43	342000
1996-06-13	8.48	8.48	7.99	8.08	336800
1996-06-14	7.99	8.33	7.99	8.28	269600
1996-06-17	8.28	8.28	7.69	7.77	277600
1996-06-18	7.64	7.84	7.35	7.50	318000
1996-06-19	7.45	7.45	7.15	7.30	223200
1996-06-20	6.91	7.10	6.86	6.91	500800
1996-06-21	6.76	6.93	6.76	6.91	7159200
1996-06-24	6.91	7.06	6.81	6.86	1102000
1996-06-25	6.81	6.96	6.81	6.88	553200
1996-06-26	6.83	6.91	6.76	6.76	1225600
1996-06-27	6.82	7.10	6.76	6.98	725600
1996-06-28	7.06	7.59	6.96	7.50	1196400
1996-07-01	7.47	7.89	7.35	7.89	2137200
1996-07-02	7.74	7.89	7.45	7.59	1706800
1996-07-03	7.64	7.69	7.45	7.55	444000
1996-07-05	7.55	7.64	7.50	7.59	191600
1996-07-08	7.50	7.64	7.10	7.20	2234800
1996-07-09	7.20	7.20	6.81	6.83	606800
1996-07-10	6.96	6.96	6.81	6.96	755200
1996-07-11	6.81	6.86	6.76	6.76	931200
1996-07-12	6.86	6.86	6.25	6.32	1410400
1996-07-15	6.32	6.32	6.12	6.20	1130000
1996-07-16	6.22	6.32	6.12	6.27	899600
1996-07-17	6.47	6.66	6.42	6.64	1173600
1996-07-18	6.66	7.35	6.61	7.06	1154800
1996-07-19	7.01	7.15	6.91	7.15	349200
1996-07-22	7.15	7.15	7.01	7.10	384800
1996-07-23	7.01	7.15	7.01	7.15	462400
1996-07-24	7.01	7.10	6.91	6.96	1028800
1996-07-25	6.93	7.03	6.91	6.91	342000
1996-07-26	6.91	7.10	6.91	7.10	171600
1996-07-29	6.96	7.15	6.96	6.96	291200
1996-07-30	6.96	7.25	6.96	7.25	350800
1996-07-31	7.25	7.25	7.06	7.18	210800
1996-08-01	7.25	7.25	7.10	7.10	1276000
1996-08-02	7.15	7.25	6.76	6.76	679600
1996-08-05	6.76	6.86	6.27	6.57	948000
1996-08-06	6.71	6.71	6.52	6.54	1939200
1996-08-07	6.52	6.74	6.52	6.71	259200
1996-08-08	6.57	6.71	6.52	6.57	199600
1996-08-09	6.57	6.66	6.54	6.57	278000
1996-08-12	6.66	6.86	6.57	6.86	144000
1996-08-13	6.76	6.86	6.76	6.86	46800
1996-08-14	6.76	6.91	6.76	6.91	42800
1996-08-15	6.86	6.86	6.37	6.54	534800
1996-08-16	6.52	6.66	6.52	6.61	30000
1996-08-19	6.52	6.66	6.47	6.49	111200
1996-08-20	6.52	6.52	6.42	6.52	66000
1996-08-21	6.52	6.66	6.47	6.52	178400
1996-08-22	6.52	6.52	6.32	6.42	146400
1996-08-23	6.27	6.52	6.27	6.52	317600
1996-08-26	6.37	6.76	6.37	6.66	420800
1996-08-27	6.66	6.86	6.66	6.81	213600
1996-08-28	6.86	6.86	6.71	6.81	174000
1996-08-29	6.66	6.76	6.42	6.66	394400
1996-08-30	6.61	6.66	6.52	6.52	47600
1996-09-03	6.52	6.52	6.32	6.37	96000
1996-09-04	6.37	6.61	6.32	6.47	328400
1996-09-05	6.61	6.66	6.52	6.57	175600
1996-09-06	6.61	6.91	6.59	6.76	329600
1996-09-09	6.76	7.25	6.76	7.15	418400
1996-09-10	7.15	7.25	6.76	6.86	991600
1996-09-11	6.81	6.86	6.76	6.86	81200
1996-09-12	6.81	6.86	6.81	6.86	44400
1996-09-13	6.96	6.96	6.61	6.61	299200
1996-09-16	6.76	6.86	6.66	6.86	193600
1996-09-17	6.86	6.91	6.76	6.81	78800
1996-09-18	6.76	7.30	6.76	7.15	1045600
1996-09-19	7.15	7.89	7.15	7.77	830000
1996-09-20	7.89	7.89	7.59	7.59	1040800
1996-09-23	7.59	7.64	7.55	7.55	194800
1996-09-24	7.55	7.64	7.40	7.40	398000
1996-09-25	7.40	7.40	7.06	7.20	379600
1996-09-26	7.25	7.25	7.15	7.20	42400
1996-09-27	7.10	7.40	7.10	7.40	72000
1996-09-30	7.45	7.64	7.35	7.55	112400
1996-10-01	7.55	7.59	7.50	7.50	166400
1996-10-02	7.50	7.84	7.50	7.69	986400
1996-10-03	7.64	7.84	7.64	7.74	290400
1996-10-04	7.79	7.79	7.69	7.79	103200
1996-10-07	7.79	7.94	7.74	7.89	649600
1996-10-08	7.84	7.94	7.55	7.64	211200
1996-10-09	7.69	7.74	7.50	7.69	608000
1996-10-10	7.79	7.94	7.67	7.79	468400
1996-10-11	7.79	7.89	7.59	7.59	170400
1996-10-14	7.69	7.69	7.55	7.64	62400
1996-10-15	7.74	7.74	7.37	7.37	83600
1996-10-16	7.40	7.40	7.30	7.31	186800
1996-10-17	7.45	7.50	7.35	7.40	105600
1996-10-18	7.35	7.45	7.35	7.40	319200
1996-10-21	7.35	7.45	7.20	7.25	1529600
1996-10-22	7.20	7.35	7.20	7.20	178000
1996-10-23	7.20	7.20	7.06	7.15	181600
1996-10-24	7.10	7.30	7.10	7.30	60800
1996-10-25	7.15	7.30	7.06	7.06	60000
1996-10-28	7.20	7.20	7.06	7.06	27200
1996-10-29	7.20	7.40	7.01	7.35	206400
1996-10-30	7.25	7.40	7.25	7.30	57600
1996-10-31	7.25	7.79	7.25	7.79	450000
1996-11-01	7.79	7.84	7.55	7.55	268400
1996-11-04	7.55	7.64	7.06	7.10	258400
1996-11-05	7.25	7.45	7.20	7.35	323200
1996-11-06	7.20	7.35	7.20	7.20	104800
1996-11-07	7.30	7.52	7.25	7.40	576800
1996-11-08	7.32	7.45	7.30	7.30	67200
1996-11-11	7.30	7.64	7.30	7.64	110800
1996-11-12	7.55	7.89	7.45	7.51	515600
1996-11-13	7.59	7.59	7.25	7.45	64000
1996-11-14	7.50	7.55	7.01	7.20	239200
1996-11-15	7.30	7.35	7.06	7.06	450000
1996-11-18	7.20	7.20	7.06	7.10	171600
1996-11-19	7.15	7.15	6.64	6.81	534000
1996-11-20	6.91	6.91	6.81	6.86	330800
1996-11-21	6.86	6.86	6.47	6.66	366400
1996-11-22	6.61	7.01	6.61	6.93	478800
1996-11-25	6.93	7.64	6.83	7.59	439600
1996-11-26	7.50	8.08	7.45	8.04	1180400
1996-11-27	8.04	8.08	7.64	7.84	1187600
1996-11-29	7.69	8.08	7.69	7.99	107600
1996-12-02	7.89	7.99	7.81	7.94	196400
1996-12-03	7.79	7.94	7.79	7.79	37600
1996-12-04	7.79	7.84	7.79	7.79	57600
1996-12-05	7.84	7.84	7.69	7.77	243600
1996-12-06	7.69	7.89	7.69	7.81	274800
1996-12-09	7.72	7.86	7.72	7.77	484800
1996-12-10	7.72	7.84	7.72	7.72	386800
1996-12-11	7.72	7.86	7.40	7.55	547600
1996-12-12	7.45	7.55	7.25	7.40	634800
1996-12-13	7.25	7.25	6.86	6.91	164000
1996-12-16	6.91	6.96	6.71	6.83	528000
1996-12-17	6.83	6.91	6.79	6.83	421600
1996-12-18	6.86	6.86	6.71	6.81	378000
1996-12-19	6.86	6.86	6.61	6.71	598800
1996-12-20	6.71	6.81	6.66	6.71	1152000
1996-12-23	6.76	6.91	6.66	6.91	170800
1996-12-24	6.83	6.91	6.79	6.86	51200
1996-12-26	6.76	6.91	6.76	6.76	10800
1996-12-27	6.76	6.91	6.76	6.76	82000
1996-12-30	6.76	6.91	6.76	6.79	60800
1996-12-31	6.81	6.91	6.42	6.74	463600
1997-01-02	6.66	6.69	6.57	6.69	308800
1997-01-03	6.69	6.69	6.57	6.57	404800
1997-01-06	6.69	6.69	6.57	6.69	496800
1997-01-07	6.66	6.69	6.57	6.69	150400
1997-01-08	6.69	6.71	6.61	6.71	98000
1997-01-09	6.61	6.96	6.61	6.74	684400
1997-01-10	6.66	7.06	6.66	7.03	271600
1997-01-13	7.06	7.15	6.96	7.15	324800
1997-01-14	7.10	7.25	7.10	7.25	40800
1997-01-15	7.25	7.59	7.20	7.55	601200
1997-01-16	7.55	7.64	7.35	7.40	301600
1997-01-17	7.40	7.45	7.32	7.32	211600
1997-01-20	7.30	7.40	7.28	7.32	226400
1997-01-21	7.28	7.40	7.15	7.15	110800
1997-01-22	7.15	7.25	6.91	6.96	258000
1997-01-23	6.96	7.08	6.59	6.71	774800
1997-01-24	6.81	6.81	6.71	6.81	56000
1997-01-27	6.71	6.81	6.71	6.71	206400
1997-01-28	6.81	6.81	6.49	6.52	158400
1997-01-29	6.49	6.61	6.17	6.37	503200
1997-01-30	6.49	6.59	6.42	6.49	310400
1997-01-31	6.47	6.61	6.44	6.61	202000
1997-02-03	6.47	6.76	6.47	6.74	182400
1997-02-04	6.61	6.76	6.61	6.69	194400
1997-02-05	6.61	6.81	6.61	6.81	107600
1997-02-06	6.81	6.81	6.52	6.66	68800
1997-02-07	6.54	6.69	6.54	6.69	41600
1997-02-10	6.54	6.71	6.54	6.71	262800
1997-02-11	6.59	6.74	6.59	6.59	374400
1997-02-12	6.74	6.74	6.57	6.74	2074000
1997-02-13	6.57	6.74	6.34	6.54	242000
1997-02-14	6.39	6.54	6.12	6.20	5905200
1997-02-18	6.20	6.27	6.03	6.05	848400
1997-02-19	6.17	6.22	6.05	6.22	194800
1997-02-20	6.22	6.22	6.08	6.08	94800
1997-02-21	6.08	6.22	6.08	6.09	110400
1997-02-24	6.08	6.15	6.05	6.05	190000
1997-02-25	6.08	6.12	5.85	5.85	286800
1997-02-26	5.78	5.88	4.80	5.19	2175600
1997-02-27	5.32	5.44	5.24	5.39	971600
1997-02-28	5.39	5.39	5.19	5.29	446800
1997-03-03	5.32	5.34	5.24	5.34	216800
1997-03-04	5.49	5.54	5.34	5.49	532800
1997-03-05	5.54	5.63	5.44	5.54	1640000
1997-03-06	5.63	5.66	5.49	5.59	614000
1997-03-07	5.68	5.88	5.32	5.61	883600
1997-03-10	5.68	5.73	5.39	5.39	482000
1997-03-11	5.54	5.54	5.24	5.34	175200
1997-03-12	5.32	5.32	4.90	4.95	848000
1997-03-13	4.95	5.00	4.80	4.81	1453200
1997-03-14	4.95	5.10	4.80	5.05	557600
1997-03-17	5.05	5.05	4.85	5.05	400800
1997-03-18	5.05	5.05	4.85	5.05	102800
1997-03-19	5.05	5.10	4.85	5.02	136400
1997-03-20	5.14	5.27	5.00	5.10	881200
1997-03-21	5.14	5.29	5.00	5.22	1252800
1997-03-24	5.19	5.44	5.12	5.27	418800
1997-03-25	5.44	5.54	5.35	5.49	465200
1997-03-26	5.51	5.73	5.49	5.63	1114000
1997-03-27	5.61	5.93	5.61	5.71	567200
1997-03-31	5.71	5.85	5.66	5.68	160400
1997-04-01	5.66	5.81	5.66	5.78	1299600
1997-04-02	5.73	5.78	5.61	5.68	740800
1997-04-03	5.63	5.76	5.61	5.61	293200
1997-04-04	5.61	5.68	5.54	5.68	143600
1997-04-07	5.68	5.73	5.59	5.68	577200
1997-04-08	5.68	5.73	5.63	5.68	374400
1997-04-09	5.63	5.73	5.63	5.68	345600
1997-04-10	5.73	5.73	5.63	5.68	22800
1997-04-11	5.66	5.73	5.66	5.68	1119200
1997-04-14	5.68	5.73	5.63	5.63	454800
1997-04-15	5.63	5.63	5.27	5.44	772800
1997-04-16	5.34	5.44	5.29	5.34	228000
1997-04-17	5.29	5.39	5.29	5.34	173600
1997-04-18	5.39	5.39	5.29	5.34	562400
1997-04-21	5.44	5.44	5.29	5.29	469600
1997-04-22	5.32	5.39	5.27	5.27	325600
1997-04-23	5.30	5.39	5.27	5.29	510000
1997-04-24	5.36	5.49	5.29	5.49	1258000
1997-04-25	5.54	5.73	5.39	5.73	584400
1997-04-28	5.73	5.76	5.61	5.73	490800
1997-04-29	5.71	5.78	5.56	5.59	823200
1997-04-30	5.54	5.59	5.34	5.44	1334000
1997-05-01	5.54	5.56	5.44	5.56	374400
1997-05-02	5.59	6.27	5.49	6.15	1114800
1997-05-05	6.12	6.66	6.12	6.61	1198800
1997-05-06	6.47	6.61	6.03	6.08	576400
1997-05-07	6.03	6.12	5.98	6.12	494000
1997-05-08	6.12	6.12	5.98	6.10	110000
1997-05-09	6.12	6.37	6.00	6.37	286800
1997-05-12	6.32	6.47	6.32	6.42	758000
1997-05-13	6.52	6.61	6.47	6.59	249600
1997-05-14	6.52	6.66	6.47	6.57	256400
1997-05-15	6.42	6.47	6.37	6.44	306400
1997-05-16	6.52	6.61	6.47	6.57	402000
1997-05-19	6.47	6.57	6.47	6.47	162000
1997-05-20	6.47	6.57	6.42	6.42	556000
1997-05-21	6.42	6.64	6.42	6.57	474800
1997-05-22	6.61	6.61	6.49	6.55	318800
1997-05-23	6.49	6.61	6.49	6.61	520400
1997-05-27	6.54	6.71	6.54	6.71	219200
1997-05-28	6.71	6.71	6.61	6.61	248400
1997-05-29	6.61	6.71	6.61	6.66	154400
1997-05-30	6.61	6.61	6.52	6.54	307600
1997-06-02	6.52	6.71	6.52	6.66	341200
1997-06-03	6.57	6.74	6.57	6.66	356000
1997-06-04	6.76	6.83	6.69	6.79	412800
1997-06-05	6.86	6.86	6.81	6.82	514800
1997-06-06	6.76	6.86	6.76	6.79	133200
1997-06-09	6.76	6.86	6.76	6.77	271600
1997-06-10	6.86	6.86	6.76	6.81	158800
1997-06-11	6.79	6.96	6.79	6.96	294400
1997-06-12	6.96	7.25	6.96	6.96	1231200
1997-06-13	6.96	7.10	6.91	6.94	460000
1997-06-16	6.96	6.96	6.86	6.96	350400
1997-06-17	7.01	7.01	6.57	6.66	298800
1997-06-18	6.61	6.66	6.27	6.32	356000
1997-06-19	6.37	6.37	6.25	6.30	134800
1997-06-20	6.30	6.30	6.12	6.15	1475200
1997-06-23	6.22	6.22	6.08	6.12	323600
1997-06-24	6.15	6.15	5.88	5.98	327200
1997-06-25	6.05	6.27	6.05	6.22	1385600
1997-06-26	6.22	6.22	6.00	6.03	180400
1997-06-27	6.08	6.08	5.98	5.99	192000
1997-06-30	5.99	6.12	5.93	6.12	1000800
1997-07-01	6.12	6.42	5.98	6.36	683600
1997-07-02	6.34	6.81	6.27	6.81	2152800
1997-07-03	6.88	6.93	6.81	6.91	658800
1997-07-07	6.96	7.20	6.91	7.10	2454400
1997-07-08	7.13	7.13	6.96	7.03	850400
1997-07-09	7.06	7.13	6.98	7.03	1460800
1997-07-10	7.05	7.06	7.01	7.03	1206000
1997-07-11	7.06	7.15	7.03	7.04	660800
1997-07-14	7.06	7.13	7.03	7.07	401200
1997-07-15	7.03	7.18	7.01	7.15	1028800
1997-07-16	7.18	7.30	7.13	7.23	537200
1997-07-17	7.28	7.45	7.23	7.42	403600
1997-07-18	7.47	7.55	7.28	7.55	924800
1997-07-21	7.42	7.45	7.34	7.37	440000
1997-07-22	7.35	7.37	7.32	7.36	799600
1997-07-23	7.45	7.45	7.25	7.32	483600
1997-07-24	7.45	7.45	7.25	7.29	480800
1997-07-25	7.28	7.32	7.25	7.26	297600
1997-07-28	7.35	7.40	7.21	7.24	192000
1997-07-29	7.23	7.35	7.23	7.28	130800
1997-07-30	7.30	7.40	7.23	7.25	182400
1997-07-31	7.40	7.40	7.25	7.25	35600
1997-08-01	7.30	7.64	7.25	7.64	276800
1997-08-04	7.74	7.94	7.34	7.90	6054400
1997-08-05	7.89	7.94	7.77	7.84	2320000
1997-08-06	7.84	7.84	7.40	7.59	1467200
1997-08-07	7.59	7.69	7.47	7.59	1044400
1997-08-08	7.55	7.62	7.20	7.42	1403600
1997-08-11	7.42	7.52	7.08	7.08	638000
1997-08-12	7.08	7.24	7.03	7.06	340000
1997-08-13	7.10	7.15	7.01	7.03	636000
1997-08-14	7.03	7.06	6.76	6.93	1667600
1997-08-15	6.86	6.90	6.76	6.81	320400
1997-08-18	6.81	6.96	6.81	6.91	188800
1997-08-19	6.96	6.96	6.86	6.88	845200
1997-08-20	6.93	7.06	6.86	7.01	1090800
1997-08-21	7.06	7.06	6.91	6.91	216800
1997-08-22	6.86	7.01	6.86	7.01	338400
1997-08-25	7.01	7.06	6.96	7.06	261600
1997-08-26	7.06	7.06	6.91	7.03	400800
1997-08-27	7.06	7.06	6.91	7.06	707200
1997-08-28	7.06	7.18	6.91	6.99	630400
1997-08-29	7.06	7.15	6.91	6.98	1322400
1997-09-02	6.96	7.15	6.96	7.03	233600
1997-09-03	7.06	7.18	6.92	6.98	975200
1997-09-04	7.01	7.08	6.96	7.01	194400
1997-09-05	7.08	7.08	6.83	6.93	163200
1997-09-08	6.91	6.96	6.86	6.91	38800
1997-09-09	6.83	7.01	6.81	6.96	188400
1997-09-10	6.91	7.01	6.61	6.61	671600
1997-09-11	6.66	6.76	6.57	6.72	454400
1997-09-12	6.69	6.71	6.61	6.70	397600
1997-09-15	6.71	6.93	6.70	6.88	325600
1997-09-16	6.96	7.15	6.88	7.10	1628400
1997-09-17	7.10	7.25	7.06	7.20	2763200
1997-09-18	7.25	7.25	6.88	7.06	2340800
1997-09-19	7.01	7.13	6.93	6.93	1176800
1997-09-22	6.98	7.03	6.93	7.03	546000
1997-09-23	6.93	7.01	6.93	6.96	763200
1997-09-24	7.01	7.01	6.91	6.91	663200
1997-09-25	6.93	6.98	6.88	6.94	276000
1997-09-26	6.88	7.01	6.88	6.96	563200
1997-09-29	6.91	7.01	6.88	6.99	1648800
1997-09-30	7.01	7.01	6.88	7.01	2008000
1997-10-01	7.01	7.03	6.88	7.01	466800
1997-10-02	6.96	7.01	6.92	6.96	194000
1997-10-03	6.93	7.01	6.91	6.93	346800
1997-10-06	6.91	6.98	6.88	6.93	211200
1997-10-07	7.01	7.10	6.88	6.93	702400
1997-10-08	6.96	7.03	6.88	6.93	167200
1997-10-09	6.91	7.03	6.88	7.03	559600
1997-10-10	7.01	7.06	6.90	7.06	346400
1997-10-13	7.06	7.06	7.01	7.01	255200
1997-10-14	7.06	7.15	7.01	7.15	736800
1997-10-15	7.06	7.25	7.06	7.15	323600
1997-10-16	7.15	7.20	7.08	7.08	262400
1997-10-17	7.08	7.13	6.98	7.06	370000
1997-10-20	7.01	7.15	7.01	7.10	266800
1997-10-21	7.18	7.37	7.06	7.28	708000
1997-10-22	7.37	7.40	7.20	7.30	254400
1997-10-23	7.18	7.25	7.06	7.10	166000
1997-10-24	7.25	7.40	7.06	7.06	441200
1997-10-27	7.01	7.08	6.81	6.93	233600
1997-10-28	6.74	6.76	6.47	6.57	1226800
1997-10-29	6.57	6.66	6.47	6.54	1527600
1997-10-30	6.54	6.57	6.37	6.38	134000
1997-10-31	6.47	6.47	6.17	6.44	2076800
1997-11-03	6.47	6.74	6.37	6.72	349600
1997-11-04	6.91	7.03	6.71	6.93	1102000
1997-11-05	6.96	6.96	6.85	6.96	267200
1997-11-06	6.96	7.03	6.88	7.01	293600
1997-11-07	6.86	7.08	6.86	6.96	218000
1997-11-10	6.96	7.06	6.96	6.97	344400
1997-11-11	6.97	6.99	6.93	6.96	69200
1997-11-12	6.76	6.91	6.76	6.88	234800
1997-11-13	6.76	6.86	6.76	6.85	688000
1997-11-14	6.86	6.86	6.76	6.77	446000
1997-11-17	6.83	6.83	6.37	6.57	554400
1997-11-18	6.66	6.76	6.52	6.63	728000
1997-11-19	6.57	6.66	6.52	6.52	398400
1997-11-20	6.47	6.76	6.47	6.59	1078800
1997-11-21	6.66	7.01	6.60	6.96	6814400
1997-11-24	6.86	7.18	6.86	7.14	828000
1997-11-25	7.10	7.15	6.91	6.91	1824400
1997-11-26	6.91	7.08	6.91	6.91	912800
1997-11-28	6.91	6.98	6.88	6.91	266400
1997-12-01	6.93	6.96	6.81	6.86	1104400
1997-12-02	6.86	6.86	6.68	6.81	989200
1997-12-03	6.71	6.93	6.71	6.91	380000
1997-12-04	6.91	6.91	6.76	6.86	886800
1997-12-05	6.76	6.86	6.71	6.76	521200
1997-12-08	6.81	6.91	6.72	6.91	1077200
1997-12-09	6.81	6.91	6.81	6.85	902000
1997-12-10	6.76	6.91	6.66	6.84	438400
1997-12-11	6.76	6.93	6.71	6.91	834400
1997-12-12	6.96	7.01	6.88	6.90	719200
1997-12-15	6.88	6.94	6.81	6.91	700400
1997-12-16	6.81	6.96	6.76	6.83	430800
1997-12-17	6.76	6.86	6.66	6.70	1315600
1997-12-18	6.71	6.71	6.59	6.59	332400
1997-12-19	6.57	6.76	6.47	6.57	1111200
1997-12-22	6.71	6.71	6.34	6.44	1145200
1997-12-23	6.47	6.52	6.37	6.37	1775600
1997-12-24	6.42	6.57	6.37	6.57	305600
1997-12-26	6.57	6.59	6.42	6.59	46400
1997-12-29	6.47	6.74	6.47	6.60	886000
1997-12-30	6.71	6.83	6.71	6.82	512400
1997-12-31	6.72	6.91	6.72	6.86	1135200
1998-01-02	6.86	6.91	6.69	6.91	289200
1998-01-05	6.82	6.82	6.66	6.66	116000
1998-01-06	6.64	6.79	6.61	6.74	980800
1998-01-07	6.61	6.76	6.61	6.76	268800
1998-01-08	6.66	6.81	6.66	6.71	150000
1998-01-09	6.69	6.69	6.37	6.37	333200
1998-01-12	6.37	6.52	5.88	5.90	705600
1998-01-13	6.03	6.10	5.73	6.05	2661600
1998-01-14	6.12	6.22	5.88	6.03	1326800
1998-01-15	6.00	6.08	5.90	6.08	1316000
1998-01-16	6.08	6.42	6.05	6.42	1209200
1998-01-20	6.27	6.74	6.27	6.74	1119600
1998-01-21	6.57	6.79	6.52	6.66	866000
1998-01-22	6.76	6.76	6.57	6.74	295200
1998-01-23	6.61	6.86	6.61	6.79	604800
1998-01-26	6.85	6.85	6.57	6.65	274000
1998-01-27	6.54	6.61	6.49	6.49	485200
1998-01-28	6.47	6.54	6.42	6.54	944400
1998-01-29	6.52	6.66	6.52	6.66	143200
1998-01-30	6.52	6.66	6.47	6.47	496400
1998-02-02	6.47	6.59	6.17	6.25	340000
1998-02-03	6.17	6.66	6.17	6.52	2851200
1998-02-04	6.47	6.71	6.47	6.57	280000
1998-02-05	6.59	6.71	6.54	6.71	1138400
1998-02-06	6.71	6.81	6.61	6.61	562400
1998-02-09	6.57	6.86	6.57	6.79	972400
1998-02-10	6.71	6.86	6.71	6.86	465600
1998-02-11	6.71	7.20	6.71	7.07	3277600
1998-02-12	7.08	7.09	6.93	7.07	758400
1998-02-13	7.06	7.09	7.01	7.08	543600
1998-02-17	7.07	7.10	7.03	7.10	706000
1998-02-18	7.13	7.30	7.03	7.28	1195600
1998-02-19	7.26	7.50	7.15	7.50	1751200
1998-02-20	7.36	7.59	7.35	7.59	1377600
1998-02-23	7.55	7.59	7.40	7.58	932400
1998-02-24	7.58	7.72	7.48	7.62	824400
1998-02-25	7.57	7.74	7.55	7.64	707200
1998-02-26	7.74	7.74	7.59	7.69	426000
1998-02-27	7.72	8.04	7.64	7.99	1762400
1998-03-02	7.96	7.96	7.77	7.89	3410800
1998-03-03	7.94	7.99	7.74	7.95	2791200
1998-03-04	7.89	8.01	7.84	7.92	1327600
1998-03-05	7.79	7.89	7.74	7.80	1519600
1998-03-06	7.81	7.86	7.77	7.80	1769600
1998-03-09	7.79	7.88	7.74	7.74	3313200
1998-03-10	7.72	7.79	7.69	7.79	372400
1998-03-11	7.78	7.81	7.75	7.81	527600
1998-03-12	7.81	7.81	7.72	7.72	166400
1998-03-13	7.72	7.75	7.64	7.72	636000
1998-03-16	7.67	7.84	7.67	7.81	485200
1998-03-17	7.81	7.86	7.79	7.81	1327600
1998-03-18	7.81	7.89	7.81	7.84	336000
1998-03-19	7.81	7.85	7.75	7.81	290800
1998-03-20	7.74	7.79	7.64	7.64	302400
1998-03-23	7.64	7.74	7.64	7.64	124800
1998-03-24	7.62	7.74	7.62	7.69	265200
1998-03-25	7.72	7.72	7.64	7.64	110000
1998-03-26	7.69	7.69	7.55	7.57	577600
1998-03-27	7.62	7.62	7.55	7.57	197600
1998-03-30	7.57	7.74	7.55	7.67	381200
1998-03-31	7.64	8.23	7.64	8.13	1750000
1998-04-01	8.04	8.37	8.04	8.26	1755600
1998-04-02	8.30	8.62	8.23	8.62	938400
1998-04-03	8.62	8.62	8.40	8.40	482800
1998-04-06	8.40	8.62	8.40	8.48	786000
1998-04-07	8.48	8.72	8.48	8.57	1049600
1998-04-08	8.57	8.57	8.43	8.44	700400
1998-04-09	8.48	8.50	8.19	8.23	890800
1998-04-13	8.33	8.33	8.13	8.13	170800
1998-04-14	8.08	8.23	7.84	8.04	593600
1998-04-15	7.94	8.13	7.79	8.13	632000
1998-04-16	8.05	8.26	8.05	8.23	250400
1998-04-17	8.16	8.28	8.16	8.23	689600
1998-04-20	8.28	8.35	8.11	8.18	744400
1998-04-21	8.18	8.18	7.84	7.86	233200
1998-04-22	7.89	7.99	7.69	7.92	373200
1998-04-23	7.96	7.99	7.62	7.62	438400
1998-04-24	7.64	7.67	7.52	7.56	594800
1998-04-27	7.45	7.55	7.32	7.40	784800
1998-04-28	7.47	7.47	7.28	7.40	404000
1998-04-29	7.42	7.69	7.40	7.64	1228800
1998-04-30	7.77	7.77	7.62	7.64	190000
1998-05-01	7.69	7.86	7.62	7.79	402800
1998-05-04	7.74	7.89	7.74	7.89	1264000
1998-05-05	8.01	8.08	7.84	7.86	1711200
1998-05-06	7.89	7.91	7.84	7.84	1304000
1998-05-07	7.84	7.89	7.57	7.66	487600
1998-05-08	7.69	7.89	7.61	7.86	1014400
1998-05-11	7.86	7.86	7.74	7.79	993600
1998-05-12	7.74	7.86	7.69	7.86	552800
1998-05-13	7.84	7.89	7.79	7.86	880400
1998-05-14	7.79	7.99	7.79	7.91	789200
1998-05-15	7.89	8.01	7.84	7.99	880800
1998-05-18	7.84	8.11	7.84	8.08	614000
1998-05-19	8.05	8.44	8.05	8.38	928000
1998-05-20	8.32	8.43	8.28	8.40	1014400
1998-05-21	8.28	8.40	8.18	8.19	235200
1998-05-22	8.18	8.28	8.08	8.08	284800
1998-05-26	8.08	8.11	7.84	7.86	193200
1998-05-27	7.74	7.74	7.47	7.59	464000
1998-05-28	7.51	7.62	7.50	7.52	1172400
1998-05-29	7.55	7.69	7.51	7.55	571600
1998-06-01	7.50	7.59	7.35	7.37	525600
1998-06-02	7.45	7.59	7.25	7.59	2082000
1998-06-03	7.67	7.69	7.55	7.59	749600
1998-06-04	7.63	7.79	7.63	7.79	716800
1998-06-05	7.79	7.94	7.59	7.94	422000
1998-06-08	7.94	8.04	7.79	7.81	328000
1998-06-09	7.81	8.02	7.81	7.91	154400
1998-06-10	7.91	8.04	7.89	7.94	63200
1998-06-11	7.91	8.04	7.91	7.97	79600
1998-06-12	7.94	8.08	7.89	8.08	154800
1998-06-15	7.89	8.16	7.86	7.89	317600
1998-06-16	7.96	7.96	7.74	7.89	346400
1998-06-17	7.86	8.01	7.84	8.00	122000
1998-06-18	7.89	7.99	7.86	7.89	148400
1998-06-19	7.84	7.99	7.84	7.99	176000
1998-06-22	7.99	8.13	7.94	8.13	183200
1998-06-23	8.13	8.45	8.04	8.45	1060800
1998-06-24	8.33	8.83	8.33	8.79	769600
1998-06-25	8.67	8.87	8.62	8.65	307200
1998-06-26	8.72	9.06	8.62	9.01	372000
1998-06-29	9.11	9.24	8.77	9.01	906400
1998-06-30	8.82	9.11	8.82	9.04	919600
1998-07-01	9.01	9.06	8.72	8.72	450800
1998-07-02	8.82	8.82	8.48	8.65	1769200
1998-07-06	8.53	8.72	8.53	8.64	299200
1998-07-07	8.60	8.93	8.55	8.89	770800
1998-07-08	8.92	9.06	8.79	8.82	236400
1998-07-09	8.84	8.84	8.73	8.82	161200
1998-07-10	8.77	9.14	8.77	8.98	322800
1998-07-13	9.01	9.21	9.01	9.21	216800
1998-07-14	9.04	9.24	9.04	9.16	544400
1998-07-15	9.16	9.48	9.16	9.43	521200
1998-07-16	9.55	9.55	9.43	9.50	794000
1998-07-17	9.55	9.75	9.46	9.65	422400
1998-07-20	9.65	10.02	9.55	9.85	1500800
1998-07-21	9.87	9.92	9.63	9.70	485600
1998-07-22	9.63	9.77	9.55	9.55	418000
1998-07-23	9.65	9.65	9.36	9.39	491200
1998-07-24	9.38	9.43	9.01	9.11	335600
1998-07-27	9.01	9.21	8.65	8.99	602400
1998-07-28	8.82	9.09	8.79	9.01	761600
1998-07-29	9.01	9.31	9.01	9.21	1357600
1998-07-30	9.26	9.60	9.26	9.53	760400
1998-07-31	9.60	9.70	9.43	9.43	1203600
1998-08-03	9.53	9.55	9.36	9.49	2575600
1998-08-04	9.46	9.75	8.18	8.62	3602800
1998-08-05	8.62	9.09	8.55	8.60	3406400
1998-08-06	8.62	8.62	8.26	8.51	1886800
1998-08-07	8.53	8.82	8.53	8.82	1431600
1998-08-10	8.82	8.82	8.57	8.62	203600
1998-08-11	8.33	8.60	8.26	8.48	219200
1998-08-12	8.48	8.82	8.48	8.72	1178400
1998-08-13	8.67	8.82	8.62	8.75	409200
1998-08-14	8.79	8.89	8.72	8.82	572800
1998-08-17	8.84	8.89	8.79	8.87	276400
1998-08-18	8.87	9.14	8.79	9.08	924400
1998-08-19	9.01	9.28	9.01	9.11	1209200
1998-08-20	9.11	9.21	9.01	9.05	448800
1998-08-21	9.11	9.11	8.84	9.01	214000
1998-08-24	9.06	9.11	8.99	9.06	516000
1998-08-25	9.01	9.11	8.82	8.82	487600
1998-08-26	8.77	8.82	8.40	8.41	286000
1998-08-27	8.30	8.40	8.15	8.18	233200
1998-08-28	8.28	8.28	7.81	7.99	269200
1998-08-31	7.99	7.99	7.50	7.55	939200
1998-09-01	7.74	8.04	7.55	7.99	966400
1998-09-02	7.94	7.94	7.67	7.84	383600
1998-09-03	7.74	7.74	7.45	7.45	1298400
1998-09-04	7.45	7.45	7.14	7.35	1439600
1998-09-08	7.50	7.55	7.35	7.41	1004400
1998-09-09	7.35	7.50	7.32	7.45	838800
1998-09-10	7.25	7.50	7.25	7.40	529600
1998-09-11	7.40	7.89	7.28	7.67	886400
1998-09-14	7.59	7.62	7.03	7.09	1106800
1998-09-15	6.96	7.28	6.96	7.20	478400
1998-09-16	7.25	7.50	7.06	7.10	2232400
1998-09-17	6.96	6.96	6.70	6.81	1389600
1998-09-18	6.91	6.91	6.42	6.48	1074400
1998-09-21	6.42	6.47	6.08	6.27	2896000
1998-09-22	6.39	6.75	6.37	6.52	5179200
1998-09-23	6.66	6.91	6.57	6.91	1832800
1998-09-24	6.91	6.96	6.71	6.86	1148400
1998-09-25	6.66	6.86	6.65	6.82	1429600
1998-09-28	6.74	6.96	6.73	6.86	800400
1998-09-29	6.86	6.96	6.66	6.66	263200
1998-09-30	6.59	6.83	6.54	6.81	1064000
1998-10-01	6.66	6.79	6.54	6.61	952000
1998-10-02	6.59	6.69	6.52	6.66	1308800
1998-10-05	6.57	6.66	6.30	6.39	956000
1998-10-06	6.42	6.49	6.27	6.28	188400
1998-10-07	6.25	6.30	6.08	6.17	862800
1998-10-08	6.08	6.20	5.78	5.93	1027200
1998-10-09	6.03	6.03	5.61	5.72	1211600
1998-10-12	5.85	5.98	5.78	5.88	2220400
1998-10-13	5.78	5.88	5.76	5.76	1165200
1998-10-14	5.83	5.83	5.44	5.49	1315200
1998-10-15	5.54	5.76	4.85	5.65	5833200
1998-10-16	5.68	6.00	5.63	6.00	5503200
1998-10-19	5.98	6.27	5.93	6.12	1642800
1998-10-20	6.26	6.52	6.12	6.44	2167200
1998-10-21	6.52	6.71	6.32	6.66	478800
1998-10-22	6.74	6.76	6.57	6.76	786000
1998-10-23	6.57	7.06	6.57	6.91	865200
1998-10-26	6.98	6.98	6.79	6.93	1160000
1998-10-27	6.85	7.01	6.59	6.66	358800
1998-10-28	6.59	6.96	6.57	6.93	478800
1998-10-29	7.06	7.40	7.03	7.35	864400
1998-10-30	7.15	7.62	7.15	7.58	880000
1998-11-02	7.45	7.89	7.29	7.42	1163200
1998-11-03	7.55	7.55	7.25	7.31	1712400
1998-11-04	7.37	7.47	7.30	7.35	861600
1998-11-05	7.35	7.36	6.91	7.18	1366000
1998-11-06	7.15	7.30	7.15	7.15	905200
1998-11-09	7.10	7.30	6.96	7.03	397600
1998-11-10	7.10	7.10	6.96	6.96	153200
1998-11-11	7.15	7.20	6.96	7.01	364000
1998-11-12	7.10	7.20	7.01	7.17	490400
1998-11-13	7.25	7.25	6.91	6.91	907600
1998-11-16	7.10	7.10	6.83	6.98	218000
1998-11-17	6.83	7.06	6.47	7.01	3830000
1998-11-18	6.96	7.30	6.96	7.28	2039600
1998-11-19	7.15	7.55	7.15	7.42	2525600
1998-11-20	7.40	7.55	7.40	7.47	5000000
1998-11-23	7.45	7.52	7.23	7.25	1676800
1998-11-24	7.20	7.35	7.15	7.18	1424400
1998-11-25	7.28	7.30	7.15	7.15	412800
1998-11-27	7.15	7.30	7.01	7.01	113200
1998-11-30	7.15	7.15	6.96	6.96	671600
1998-12-01	6.96	7.10	6.96	7.03	1498800
1998-12-02	7.01	7.08	6.96	7.06	1078000
1998-12-03	7.10	7.15	7.04	7.04	602800
1998-12-04	7.01	7.10	6.86	7.01	1452400
1998-12-07	6.96	7.20	6.96	7.13	837600
1998-12-08	7.08	7.18	7.01	7.03	2178400
1998-12-09	7.15	7.15	7.01	7.04	1576800
1998-12-10	7.03	7.15	7.03	7.06	1075200
1998-12-11	7.06	7.15	7.03	7.15	207600
1998-12-14	7.15	7.35	7.06	7.23	710000
1998-12-15	7.30	7.45	7.20	7.45	1314000
1998-12-16	7.45	7.59	7.42	7.43	1208400
1998-12-17	7.43	7.59	7.43	7.55	832000
1998-12-18	7.46	7.64	7.45	7.59	1841600
1998-12-21	7.64	7.81	7.57	7.81	756400
1998-12-22	7.69	7.84	7.67	7.67	579200
1998-12-23	7.67	7.84	7.67	7.77	1040000
1998-12-24	7.84	7.91	7.74	7.86	380400
1998-12-28	7.79	8.04	7.79	7.96	1568000
1998-12-29	8.02	8.87	7.99	8.79	2215200
1998-12-30	8.84	8.92	8.62	8.79	1557600
1998-12-31	8.82	8.82	8.62	8.77	1776000
1999-01-04	8.65	8.97	8.65	8.79	1118400
1999-01-05	8.67	8.79	8.48	8.48	3639600
1999-01-06	8.48	8.98	8.43	8.95	2148800
1999-01-07	8.87	8.99	8.77	8.82	566000
1999-01-08	8.79	9.11	8.78	9.11	600000
1999-01-11	9.01	9.19	9.01	9.08	1115600
1999-01-12	9.00	9.00	8.15	8.43	3754000
1999-01-13	8.13	8.62	8.11	8.62	1110000
1999-01-14	8.62	8.62	7.89	7.96	1902000
1999-01-15	7.96	8.28	7.89	8.26	2975200
1999-01-19	8.28	8.38	8.13	8.18	768000
1999-01-20	8.13	8.26	8.13	8.23	1926800
1999-01-21	8.23	8.26	8.19	8.24	946800
1999-01-22	8.16	8.21	7.84	8.08	981200
1999-01-25	7.94	8.08	7.86	8.08	1087200
1999-01-26	8.13	8.53	8.05	8.43	1380000
1999-01-27	8.44	8.45	8.11	8.11	552000
1999-01-28	8.38	8.38	8.08	8.15	607600
1999-01-29	8.11	8.38	8.11	8.24	883600
1999-02-01	8.67	8.67	8.16	8.21	571200
1999-02-02	8.16	8.33	8.06	8.26	1061600
1999-02-03	8.18	8.23	8.06	8.23	756800
1999-02-04	8.23	8.23	8.08	8.11	886800
1999-02-05	7.51	7.51	6.76	7.03	8185600
1999-02-08	6.99	7.20	6.88	6.93	4140000
1999-02-09	7.06	7.15	6.93	7.06	1423600
1999-02-10	6.98	7.08	6.64	6.74	1600000
1999-02-11	6.74	6.74	6.44	6.57	2443600
1999-02-12	6.44	6.70	6.44	6.59	3869200
1999-02-16	6.64	6.66	6.52	6.53	2909200
1999-02-17	6.47	6.49	6.34	6.34	4600800
1999-02-18	6.37	6.37	5.93	5.94	5272400
1999-02-19	5.94	6.08	4.70	4.87	8775600
1999-02-22	5.39	5.71	5.22	5.66	5803200
1999-02-23	5.63	5.83	5.29	5.44	3265600
1999-02-24	5.44	5.51	5.34	5.39	1348800
1999-02-25	5.51	5.51	5.00	5.12	2257600
1999-02-26	5.19	5.27	4.99	5.02	1171600
1999-03-01	5.14	5.14	5.06	5.14	2335600
1999-03-02	5.19	5.56	5.19	5.49	5205200
1999-03-03	5.59	5.94	5.54	5.68	4540400
1999-03-04	5.73	5.73	5.49	5.51	2290400
1999-03-05	5.46	5.56	5.24	5.29	1328000
1999-03-08	5.24	5.61	5.24	5.56	2012800
1999-03-09	5.61	5.61	5.51	5.57	1672800
1999-03-10	5.55	5.63	5.22	5.24	3599600
1999-03-11	5.29	5.34	5.14	5.17	628400
1999-03-12	5.14	5.22	5.00	5.06	1966400
1999-03-15	5.12	5.12	4.97	5.08	2521200
1999-03-16	5.12	5.14	5.07	5.14	1444800
1999-03-17	5.13	5.22	5.13	5.14	1711600
1999-03-18	5.17	5.29	5.12	5.25	1372000
1999-03-19	5.22	5.32	5.22	5.29	2075600
1999-03-22	5.27	5.39	5.27	5.34	1962400
1999-03-23	5.36	5.39	5.25	5.25	788000
1999-03-24	5.29	5.29	5.05	5.17	773600
1999-03-25	5.07	5.19	4.93	5.00	1830800
1999-03-26	5.01	5.07	4.87	4.91	3232400
1999-03-29	4.90	5.06	4.90	5.00	1533200
1999-03-30	5.00	5.00	4.87	4.94	1342400
1999-03-31	4.97	5.02	4.83	4.95	4084400
1999-04-01	4.90	5.02	4.75	4.76	1095200
1999-04-05	4.85	4.90	4.80	4.83	915200
1999-04-06	4.86	4.86	4.21	4.21	4162800
1999-04-07	4.34	4.41	3.83	3.94	6139600
1999-04-08	4.02	4.16	3.97	4.08	2846400
1999-04-09	4.12	4.24	4.07	4.20	2555200
1999-04-12	4.29	4.31	4.07	4.12	3249200
1999-04-13	4.24	4.24	3.98	4.01	2286400
1999-04-14	4.04	4.21	3.99	4.14	2585200
1999-04-15	4.21	5.05	4.12	4.85	2116000
1999-04-16	4.80	4.95	4.58	4.76	1042400
1999-04-19	4.75	4.89	4.75	4.76	805600
1999-04-20	4.73	4.90	4.73	4.80	437200
1999-04-21	4.90	4.90	4.75	4.86	221600
1999-04-22	4.90	4.90	4.26	4.43	1645600
1999-04-23	4.46	4.51	4.21	4.46	807600
1999-04-26	4.53	4.70	4.46	4.68	1489200
1999-04-27	4.61	5.27	4.61	5.12	1057600
1999-04-28	5.24	5.29	4.95	5.11	849600
1999-04-29	5.17	5.36	5.02	5.07	707200
1999-04-30	5.16	5.22	5.05	5.13	1526400
1999-05-03	5.14	5.14	4.89	4.95	768800
1999-05-04	5.28	5.76	5.13	5.65	4218000
1999-05-05	5.63	5.65	5.32	5.40	4668400
1999-05-06	5.44	5.44	5.10	5.14	1745200
1999-05-07	5.19	5.29	5.12	5.22	824800
1999-05-10	5.14	5.29	5.05	5.10	683200
1999-05-11	5.10	5.29	5.05	5.27	3916800
1999-05-12	5.29	5.93	5.22	5.93	2705200
1999-05-13	5.93	6.42	5.93	6.32	4722000
1999-05-14	6.27	6.32	6.05	6.11	3675600
1999-05-17	6.11	6.17	5.95	6.14	2787600
1999-05-18	6.17	6.25	6.08	6.17	1515600
1999-05-19	6.12	6.32	6.08	6.32	800400
1999-05-20	6.34	6.61	6.21	6.52	1912000
1999-05-21	6.61	6.66	6.14	6.16	1882000
1999-05-24	6.16	6.27	6.16	6.21	2690400
1999-05-25	6.22	6.22	5.88	6.03	1253200
1999-05-26	6.08	6.08	5.93	5.94	208800
1999-05-27	5.99	5.99	5.81	5.81	1086800
1999-05-28	5.78	5.95	5.78	5.92	771600
1999-06-01	5.88	5.97	5.83	5.88	489200
1999-06-02	5.90	5.95	5.84	5.87	1776000
1999-06-03	5.88	5.90	5.78	5.83	680800
1999-06-04	5.78	5.93	5.44	5.73	2465200
1999-06-07	5.68	5.93	5.68	5.93	564000
1999-06-08	5.93	5.93	5.78	5.83	568000
1999-06-09	5.87	6.10	5.81	5.88	804000
1999-06-10	5.81	5.90	5.73	5.85	575600
1999-06-11	5.87	5.95	5.85	5.92	110000
1999-06-14	5.92	5.95	5.85	5.87	528800
1999-06-15	5.93	5.97	5.87	5.87	331200
1999-06-16	5.93	6.03	5.88	5.93	518800
1999-06-17	5.95	5.98	5.87	5.87	269600
1999-06-18	5.93	6.22	5.93	6.22	432400
1999-06-21	6.17	6.37	6.17	6.37	1021200
1999-06-22	6.37	6.86	6.34	6.44	1198800
1999-06-23	6.49	6.49	6.25	6.26	207200
1999-06-24	6.37	6.44	6.08	6.10	723600
1999-06-25	6.08	6.08	5.90	5.98	508000
1999-06-28	6.00	6.16	5.90	6.15	886000
1999-06-29	6.20	6.27	6.12	6.17	566800
1999-06-30	6.27	6.30	6.12	6.21	1646800
1999-07-01	6.27	6.27	6.12	6.20	1074400
1999-07-02	6.20	6.27	6.12	6.20	830000
1999-07-06	6.20	6.20	5.98	6.01	2326000
1999-07-07	6.05	6.05	5.88	5.90	621600
1999-07-08	5.93	6.03	5.88	5.94	693600
1999-07-09	5.95	5.95	5.73	5.77	369600
1999-07-12	5.81	5.94	5.77	5.88	745200
1999-07-13	5.85	5.93	5.73	5.88	928000
1999-07-14	5.83	5.85	5.66	5.73	1450400
1999-07-15	5.73	5.74	5.49	5.61	1372800
1999-07-16	5.66	5.74	5.49	5.49	2449600
1999-07-19	5.51	5.52	5.12	5.23	4078400
1999-07-20	5.24	5.24	4.78	4.93	4744400
1999-07-21	4.97	5.07	4.96	5.00	4212000
1999-07-22	4.99	5.71	4.91	5.16	2865200
1999-07-23	5.17	5.32	4.97	4.97	3218400
1999-07-26	5.01	5.02	4.80	4.81	2772000
1999-07-27	4.90	4.90	4.46	4.47	7953200
1999-07-28	4.53	4.53	3.99	4.39	7520400
1999-07-29	4.31	4.56	4.21	4.51	5374400
1999-07-30	4.53	4.53	4.29	4.31	3194400
1999-08-02	4.35	4.39	4.07	4.09	3251200
1999-08-03	3.36	3.36	2.92	3.04	37596400
1999-08-04	3.09	3.09	2.95	2.99	7351600
1999-08-05	3.06	3.09	3.01	3.09	4443200
1999-08-06	3.11	3.12	2.99	3.03	3935200
1999-08-09	3.09	3.14	3.06	3.12	2487600
1999-08-10	3.18	3.18	3.03	3.06	2384800
1999-08-11	3.09	3.14	2.94	2.98	1918000
1999-08-12	3.01	3.01	2.82	2.82	3985600
1999-08-13	2.92	2.92	2.60	2.68	4199600
1999-08-16	2.76	2.76	2.67	2.68	3963600
1999-08-17	2.71	2.77	2.68	2.76	5007600
1999-08-18	2.77	2.79	2.69	2.74	3813600
1999-08-19	2.76	2.92	2.74	2.83	4383200
1999-08-20	2.84	3.21	2.83	2.99	4078800
1999-08-23	3.15	3.21	3.05	3.06	8297600
1999-08-24	3.17	3.60	3.14	3.56	7112800
1999-08-25	3.77	3.80	3.50	3.54	6122000
1999-08-26	3.56	3.56	3.42	3.48	1767200
1999-08-27	3.56	3.58	3.41	3.45	1298400
1999-08-30	3.55	3.55	3.33	3.41	1147600
1999-08-31	3.41	3.43	3.23	3.34	1008000
1999-09-01	3.38	3.45	3.36	3.43	1214000
1999-09-02	3.39	3.45	3.33	3.43	1009600
1999-09-03	3.48	3.58	3.48	3.52	2807200
1999-09-07	3.50	3.50	3.32	3.39	1960400
1999-09-08	3.39	3.39	3.25	3.33	611200
1999-09-09	3.36	3.38	3.26	3.29	885200
1999-09-10	3.36	3.36	3.18	3.18	1234000
1999-09-13	3.23	3.25	3.16	3.22	2164400
1999-09-14	3.23	3.23	3.07	3.09	1472000
1999-09-15	3.14	3.16	3.07	3.11	676000
1999-09-16	3.07	3.09	3.01	3.01	1503600
1999-09-17	3.05	3.11	3.00	3.10	2132000
1999-09-20	3.11	3.14	3.06	3.07	2071600
1999-09-21	3.14	3.14	3.05	3.07	607600
1999-09-22	3.11	3.11	2.94	3.04	873600
1999-09-23	3.09	3.09	2.87	2.88	2052400
1999-09-24	2.92	2.92	2.77	2.84	1516400
1999-09-27	2.87	2.92	2.85	2.89	912800
1999-09-28	2.87	2.94	2.80	2.83	1918800
1999-09-29	2.85	2.85	2.74	2.76	1641600
1999-09-30	2.79	2.83	2.77	2.79	1374000
1999-10-01	2.82	2.82	2.74	2.77	1318800
1999-10-04	2.79	2.82	2.72	2.75	1070000
1999-10-05	2.79	2.80	2.72	2.74	666000
1999-10-06	2.78	2.84	2.73	2.84	1408400
1999-10-07	2.83	3.01	2.82	2.95	2349200
1999-10-08	2.96	2.96	2.93	2.94	765200
1999-10-11	2.95	2.96	2.87	2.89	2977200
1999-10-12	2.89	2.92	2.82	2.82	608000
1999-10-13	2.79	2.83	2.74	2.78	885600
1999-10-14	2.82	2.82	2.69	2.73	956000
1999-10-15	2.74	2.76	2.65	2.74	838000
1999-10-18	2.80	2.80	2.69	2.76	824800
1999-10-19	2.77	2.80	2.75	2.78	728400
1999-10-20	2.82	2.85	2.76	2.85	1510000
1999-10-21	2.85	2.85	2.65	2.69	1818000
1999-10-22	2.25	2.25	2.03	2.13	22326400
1999-10-25	2.16	2.29	2.14	2.25	5947600
1999-10-26	2.31	2.33	2.14	2.14	5112800
1999-10-27	2.23	2.23	2.14	2.18	1422000
1999-10-28	2.18	2.28	2.18	2.24	2492800
1999-10-29	2.33	2.65	2.30	2.55	2662000
1999-11-01	2.60	2.61	2.43	2.43	3176000
1999-11-02	2.47	2.47	2.38	2.39	1524800
1999-11-03	2.39	2.66	2.38	2.62	2256000
1999-11-04	2.66	2.79	2.65	2.74	2891600
1999-11-05	2.76	2.84	2.71	2.74	1764800
1999-11-08	2.76	2.83	2.55	2.55	1358400
1999-11-09	2.56	2.67	2.52	2.67	1714400
1999-11-10	2.62	2.67	2.55	2.56	1099600
1999-11-11	2.55	2.57	2.45	2.49	665600
1999-11-12	2.49	2.60	2.49	2.52	660400
1999-11-15	2.51	2.60	2.47	2.56	1111200
1999-11-16	2.57	2.76	2.56	2.76	1961600
1999-11-17	2.74	2.88	2.73	2.85	1893600
1999-11-18	2.90	2.94	2.65	2.71	1060800
1999-11-19	2.74	2.79	2.69	2.76	582400
1999-11-22	2.79	2.79	2.65	2.71	640000
1999-11-23	2.67	2.69	2.47	2.58	1436000
1999-11-24	2.55	2.72	2.55	2.60	371200
1999-11-26	2.67	2.73	2.62	2.66	119600
1999-11-29	2.74	2.74	2.49	2.58	1394400
1999-11-30	2.55	2.58	2.50	2.51	787200
1999-12-01	2.51	2.60	2.47	2.51	1143600
1999-12-02	2.52	2.55	2.46	2.50	680800
1999-12-03	2.47	2.51	2.46	2.49	909200
1999-12-06	2.49	2.52	2.43	2.44	1001600
1999-12-07	2.44	2.46	2.35	2.38	791200
1999-12-08	2.38	2.44	2.33	2.33	1162800
1999-12-09	2.34	2.39	2.28	2.36	1540800
1999-12-10	2.35	2.38	2.27	2.33	1407200
1999-12-13	2.35	2.36	2.28	2.33	1208000
1999-12-14	2.33	2.34	2.28	2.29	1123200
1999-12-15	2.28	2.34	2.28	2.31	917200
1999-12-16	2.31	2.33	2.28	2.28	650800
1999-12-17	2.28	2.30	2.16	2.16	1606400
1999-12-20	2.20	2.24	2.16	2.17	4337200
1999-12-21	2.17	2.20	2.12	2.13	1554000
1999-12-22	2.12	2.17	2.11	2.16	3690800
1999-12-23	2.14	2.16	2.11	2.12	3254400
1999-12-27	2.12	2.40	2.11	2.35	4173600
1999-12-28	2.38	2.57	2.35	2.56	2297200
1999-12-29	2.60	2.67	2.52	2.65	1526000
1999-12-30	2.69	2.73	2.50	2.55	1436400
1999-12-31	2.54	2.73	2.52	2.61	619200
2000-01-03	2.73	2.73	2.43	2.47	1693600
2000-01-04	2.46	2.46	2.35	2.35	728000
2000-01-05	2.46	2.52	2.41	2.50	2352000
2000-01-06	2.50	2.55	2.45	2.49	848800
2000-01-07	2.47	2.60	2.45	2.57	3202800
2000-01-10	2.60	2.79	2.57	2.73	1812400
2000-01-11	2.74	2.74	2.62	2.67	1167200
2000-01-12	2.65	2.74	2.62	2.74	3048800
2000-01-13	2.76	3.17	2.74	3.12	3815600
2000-01-14	3.15	3.18	2.96	3.01	948400
2000-01-18	3.01	3.14	3.01	3.05	1315600
2000-01-19	3.06	3.06	2.77	2.82	788400
2000-01-20	2.87	2.94	2.62	2.92	860000
2000-01-21	2.88	2.94	2.82	2.85	616800
2000-01-24	2.92	2.96	2.77	2.94	661600
2000-01-25	2.87	2.95	2.65	2.76	831600
2000-01-26	2.69	2.78	2.65	2.65	257200
2000-01-27	2.65	2.67	2.52	2.65	798400
2000-01-28	2.65	2.78	2.57	2.57	1149200
2000-01-31	2.57	2.67	2.57	2.58	415200
2000-02-01	2.63	2.67	2.60	2.62	689200
2000-02-02	2.61	2.68	2.61	2.62	263200
2000-02-03	2.63	2.63	2.52	2.60	936800
2000-02-04	2.58	2.62	2.57	2.61	621600
2000-02-07	2.60	2.62	2.55	2.61	537600
2000-02-08	2.61	2.63	2.58	2.61	682400
2000-02-09	2.60	2.66	2.55	2.55	830400
2000-02-10	2.63	2.65	2.55	2.65	552800
2000-02-11	2.62	2.63	2.45	2.45	2625200
2000-02-14	2.57	2.74	2.52	2.69	1046400
2000-02-15	2.69	2.74	2.65	2.67	1305600
2000-02-16	2.69	2.72	2.47	2.56	1254400
2000-02-17	2.54	2.67	2.50	2.62	1638400
2000-02-18	2.63	2.63	2.52	2.55	772800
2000-02-22	2.77	2.84	2.57	2.65	2935600
2000-02-23	2.76	2.89	2.65	2.87	2736000
2000-02-24	2.89	2.96	2.84	2.93	1774800
2000-02-25	2.92	2.96	2.89	2.93	828800
2000-02-28	2.98	3.33	2.92	3.26	2068400
2000-02-29	3.38	3.67	3.36	3.67	2949600
2000-03-01	3.55	3.69	3.14	3.56	2662000
2000-03-02	3.44	3.45	3.00	3.07	2183600
2000-03-03	3.09	3.14	2.99	3.04	939200
2000-03-06	3.04	3.11	2.99	3.06	701200
2000-03-07	3.04	3.26	3.01	3.05	1195200
2000-03-08	3.04	3.09	2.95	3.06	1481600
2000-03-09	3.04	3.23	2.96	3.23	1165600
2000-03-10	3.21	3.33	3.15	3.18	726400
2000-03-13	3.25	3.26	2.93	3.05	696800
2000-03-14	3.11	3.11	2.99	3.09	638400
2000-03-15	3.09	3.11	2.95	3.03	465600
2000-03-16	2.99	3.11	2.96	3.05	483600
2000-03-17	3.01	3.18	3.01	3.16	1770800
2000-03-20	3.14	3.20	2.94	2.94	623200
2000-03-21	3.01	3.14	2.94	3.07	349600
2000-03-22	3.11	3.16	3.04	3.14	642400
2000-03-23	3.16	3.58	3.09	3.45	2320400
2000-03-24	3.47	3.58	3.18	3.36	1024800
2000-03-27	3.45	3.53	3.43	3.50	530400
2000-03-28	3.53	3.54	3.28	3.32	409200
2000-03-29	3.37	3.50	3.21	3.21	338400
2000-03-30	3.23	3.34	2.84	3.09	1364000
2000-03-31	3.15	3.28	3.07	3.17	804400
2000-04-03	3.14	3.21	3.04	3.04	294400
2000-04-04	3.06	3.21	2.84	3.14	1243600
2000-04-05	3.09	3.23	3.04	3.12	312400
2000-04-06	3.11	3.25	3.09	3.21	365200
2000-04-07	3.21	3.23	3.04	3.16	278800
2000-04-10	3.15	3.20	3.01	3.06	434400
2000-04-11	3.06	3.15	2.92	3.01	283200
2000-04-12	3.06	3.06	2.92	2.94	222000
2000-04-13	3.04	3.14	3.01	3.14	447600
2000-04-14	2.94	3.01	2.88	2.92	424400
2000-04-17	2.94	2.99	2.57	2.69	2281200
2000-04-18	2.73	3.01	2.67	2.97	2026800
2000-04-19	3.01	3.06	2.72	2.73	482000
2000-04-20	2.82	2.92	2.76	2.82	303600
2000-04-24	2.77	2.84	2.74	2.77	361200
2000-04-25	2.82	2.85	2.74	2.84	535600
2000-04-26	2.84	2.89	2.80	2.82	638400
2000-04-27	2.77	2.84	2.69	2.74	539600
2000-04-28	2.76	2.82	2.69	2.74	873600
2000-05-01	2.73	2.94	2.69	2.94	679200
2000-05-02	2.92	3.09	2.87	2.93	514000
2000-05-03	2.94	3.00	2.80	2.92	1354000
2000-05-04	2.93	3.06	2.84	3.06	274000
2000-05-05	2.99	3.11	2.96	3.01	425600
2000-05-08	3.03	3.37	3.00	3.21	1220800
2000-05-09	3.23	3.48	3.22	3.33	528800
2000-05-10	3.18	3.23	3.12	3.15	527600
2000-05-11	3.17	3.17	3.07	3.16	474400
2000-05-12	3.14	3.21	3.06	3.11	458400
2000-05-15	3.09	3.37	3.06	3.27	236800
2000-05-16	3.27	3.38	3.23	3.34	437200
2000-05-17	3.29	3.36	3.22	3.33	428000
2000-05-18	3.28	3.38	3.23	3.33	301600
2000-05-19	3.34	3.37	3.23	3.28	431600
2000-05-22	3.31	3.38	3.21	3.36	437600
2000-05-23	3.31	3.36	3.25	3.26	678800
2000-05-24	3.29	3.33	3.17	3.28	713200
2000-05-25	3.23	3.33	3.23	3.28	702000
2000-05-26	3.31	3.31	3.11	3.28	444400
2000-05-30	3.31	3.41	3.18	3.38	3732800
2000-05-31	3.34	3.53	3.26	3.45	2007200
2000-06-01	3.48	3.55	3.48	3.54	2586400
2000-06-02	3.55	3.63	3.55	3.58	880400
2000-06-05	3.47	3.55	3.45	3.49	668000
2000-06-06	3.48	3.54	3.48	3.52	470400
2000-06-07	3.53	3.54	3.50	3.52	590000
2000-06-08	3.51	3.53	3.45	3.53	275600
2000-06-09	3.53	3.55	3.48	3.53	572800
2000-06-12	3.53	3.58	3.48	3.52	623200
2000-06-13	3.49	3.52	3.45	3.50	677200
2000-06-14	3.50	3.54	3.47	3.53	407600
2000-06-15	3.53	3.61	3.50	3.59	1138000
2000-06-16	3.54	3.59	3.48	3.48	1030800
2000-06-19	3.48	3.55	3.33	3.44	357200
2000-06-20	3.45	3.45	3.33	3.37	237200
2000-06-21	3.36	3.43	3.36	3.37	317200
2000-06-22	3.49	3.49	3.42	3.43	536400
2000-06-23	3.43	3.48	3.28	3.31	304400
2000-06-26	3.31	3.32	3.28	3.29	172800
2000-06-27	3.28	3.32	3.23	3.23	717200
2000-06-28	3.23	3.33	3.21	3.29	497600
2000-06-29	3.28	3.38	3.26	3.38	598400
2000-06-30	3.36	3.48	3.31	3.38	438400
2000-07-03	3.38	3.47	3.37	3.43	392000
2000-07-05	3.44	3.48	3.31	3.32	373200
2000-07-06	3.36	3.41	3.32	3.34	417200
2000-07-07	3.32	3.34	3.31	3.32	212400
2000-07-10	3.34	3.34	3.22	3.23	240800
2000-07-11	3.21	3.23	2.99	3.06	982800
2000-07-12	3.01	3.03	2.89	2.94	776400
2000-07-13	2.93	2.94	2.85	2.93	464400
2000-07-14	2.94	2.99	2.92	2.95	1428000
2000-07-17	2.94	2.96	2.87	2.87	232800
2000-07-18	2.93	2.94	2.79	2.80	544400
2000-07-19	2.79	2.84	2.77	2.83	330000
2000-07-20	2.87	2.92	2.74	2.84	486000
2000-07-21	2.80	2.89	2.77	2.77	324000
2000-07-24	2.82	2.83	2.67	2.72	366800
2000-07-25	2.74	2.74	2.61	2.67	264000
2000-07-26	2.67	2.84	2.66	2.77	997600
2000-07-27	2.77	2.77	2.71	2.71	344000
2000-07-28	2.69	2.77	2.69	2.69	174000
2000-07-31	2.76	2.76	2.67	2.76	461200
2000-08-01	2.79	3.33	2.79	3.28	2343600
2000-08-02	3.26	3.66	3.10	3.64	7485200
2000-08-03	3.48	4.04	3.45	3.72	5112800
2000-08-04	3.70	3.71	3.50	3.58	493200
2000-08-07	3.54	3.61	3.50	3.61	697600
2000-08-08	3.53	3.60	3.52	3.53	807600
2000-08-09	3.57	3.60	3.52	3.58	457600
2000-08-10	3.56	3.58	3.53	3.53	341600
2000-08-11	3.54	3.55	3.50	3.54	702800
2000-08-14	3.50	3.55	3.50	3.53	88400
2000-08-15	3.52	3.53	3.50	3.52	393600
2000-08-16	3.53	3.56	3.48	3.53	324800
2000-08-17	3.53	3.53	3.45	3.50	787200
2000-08-18	3.50	3.55	3.49	3.55	331200
2000-08-21	3.55	3.59	3.52	3.56	334400
2000-08-22	3.55	3.59	3.50	3.55	287600
2000-08-23	3.56	3.56	3.50	3.52	311200
2000-08-24	3.53	3.54	3.52	3.53	643600
2000-08-25	3.52	3.58	3.50	3.53	494800
2000-08-28	3.53	3.54	3.45	3.48	481600
2000-08-29	3.53	3.53	3.43	3.50	230400
2000-08-30	3.48	3.63	3.43	3.60	765200
2000-08-31	3.63	3.63	3.58	3.60	426400
2000-09-01	3.61	3.66	3.55	3.65	791200
2000-09-05	3.58	3.63	3.53	3.60	384800
2000-09-06	3.60	3.60	3.52	3.55	295200
2000-09-07	3.58	3.60	3.52	3.52	475600
2000-09-08	3.56	3.60	3.53	3.53	374400
2000-09-11	3.58	3.66	3.54	3.61	396800
2000-09-12	3.63	3.64	3.53	3.55	568400
2000-09-13	3.54	3.58	3.48	3.53	280800
2000-09-14	3.50	3.58	3.50	3.58	318000
2000-09-15	3.60	3.63	3.55	3.60	845200
2000-09-18	3.60	3.61	3.55	3.59	555600
2000-09-19	3.56	3.66	3.55	3.65	687600
2000-09-20	3.61	3.65	3.61	3.63	220000
2000-09-21	3.64	3.70	3.58	3.64	937600
2000-09-22	3.63	3.65	3.61	3.64	282000
2000-09-25	3.64	3.77	3.64	3.69	457200
2000-09-26	3.71	3.72	3.69	3.70	761600
2000-09-27	3.69	3.90	3.69	3.82	561200
2000-09-28	3.82	3.92	3.82	3.90	666000
2000-09-29	3.91	4.01	3.80	3.91	606000
2000-10-02	3.90	4.34	3.87	4.34	2249600
2000-10-03	4.28	4.34	3.92	4.21	1280400
2000-10-04	4.14	4.19	4.02	4.18	552000
2000-10-05	4.19	4.45	4.12	4.29	1559600
2000-10-06	4.26	4.51	4.26	4.42	932000
2000-10-09	4.48	4.48	4.21	4.21	365200
2000-10-10	4.14	4.39	4.14	4.39	622800
2000-10-11	4.39	4.39	3.97	4.05	1030800
2000-10-12	4.12	4.26	4.07	4.16	441600
2000-10-13	4.08	4.26	4.03	4.26	1381600
2000-10-16	4.13	4.29	4.08	4.21	492000
2000-10-17	4.20	4.31	4.02	4.21	917600
2000-10-18	4.13	4.13	3.91	4.05	1694400
2000-10-19	4.05	4.09	4.02	4.09	1252400
2000-10-20	4.04	4.13	4.04	4.05	468400
2000-10-23	3.93	4.15	3.87	4.04	456000
2000-10-24	4.04	4.08	3.91	3.99	326800
2000-10-25	4.01	4.12	3.98	4.08	387600
2000-10-26	4.04	4.12	4.01	4.08	446800
2000-10-27	4.02	4.09	4.02	4.04	208000
2000-10-30	4.04	4.43	4.02	4.39	1705200
2000-10-31	4.40	5.00	4.39	4.78	5252800
2000-11-01	4.74	4.91	4.73	4.87	4249200
2000-11-02	4.85	5.32	4.85	5.19	6351200
2000-11-03	5.10	5.18	5.00	5.00	2054400
2000-11-06	5.00	5.07	4.80	4.90	1172800
2000-11-07	4.83	5.10	4.83	4.97	1795600
2000-11-08	4.92	5.46	4.92	5.22	3007600
2000-11-09	5.19	5.21	5.07	5.18	1336000
2000-11-10	5.10	5.14	5.02	5.07	753600
2000-11-13	5.12	5.12	4.70	4.83	918000
2000-11-14	4.81	5.19	4.81	5.13	2152000
2000-11-15	5.17	5.22	5.00	5.13	774000
2000-11-16	5.14	5.14	4.92	4.95	567200
2000-11-17	4.99	5.07	4.96	5.01	646800
2000-11-20	4.95	5.02	4.61	4.75	883200
2000-11-21	4.83	4.86	4.68	4.68	596400
2000-11-22	4.67	4.85	4.43	4.48	1214000
2000-11-24	4.50	4.70	4.50	4.62	321600
2000-11-27	4.70	5.07	4.68	5.00	1581600
2000-11-28	4.90	5.39	4.89	5.19	3248000
2000-11-29	5.21	5.21	5.08	5.12	1976000
2000-11-30	5.07	5.30	5.07	5.18	1486000
2000-12-01	5.18	5.29	5.17	5.24	1110400
2000-12-04	5.36	5.93	5.34	5.79	6950000
2000-12-05	5.79	6.00	5.56	5.98	6389200
2000-12-06	5.94	5.95	5.78	5.95	1442800
2000-12-07	5.85	5.93	5.67	5.84	938800
2000-12-08	5.88	6.32	5.88	6.20	4132400
2000-12-11	6.23	6.25	5.81	5.82	2010000
2000-12-12	5.84	5.95	5.55	5.60	1418400
2000-12-13	5.63	5.78	5.61	5.71	1062000
2000-12-14	5.71	5.90	5.68	5.78	2179600
2000-12-15	5.93	6.10	5.78	6.00	3507600
2000-12-18	6.12	6.74	6.06	6.49	4498000
2000-12-19	6.47	6.66	6.39	6.47	1864000
2000-12-20	6.37	6.68	6.37	6.59	3273600
2000-12-21	6.65	6.74	6.58	6.68	3356800
2000-12-22	6.66	6.69	6.44	6.64	2535200
2000-12-26	6.68	7.15	6.63	6.96	1652000
2000-12-27	6.98	7.06	6.80	7.02	1311200
2000-12-28	7.06	7.08	6.74	6.91	872000
2000-12-29	6.87	6.91	6.30	6.79	1217600
2001-01-02	6.66	6.66	6.17	6.39	3081200
2001-01-03	6.22	6.44	5.61	6.30	3236000
2001-01-04	6.25	6.30	5.83	6.05	1031200
2001-01-05	5.98	6.10	5.71	5.90	2028800
2001-01-08	5.82	5.90	5.71	5.90	1699600
2001-01-09	5.94	6.42	5.88	6.20	2846800
2001-01-10	6.33	6.57	6.21	6.44	5357200
2001-01-11	6.47	6.57	6.01	6.11	1388800
2001-01-12	6.12	6.15	5.93	5.93	922800
2001-01-16	5.93	5.95	5.39	5.52	1627600
2001-01-17	5.62	5.90	5.51	5.72	2057200
2001-01-18	5.68	5.78	5.34	5.52	1966400
2001-01-19	5.57	5.57	5.39	5.51	2168400
2001-01-22	5.63	6.05	5.61	5.98	1420000
2001-01-23	5.92	6.03	5.83	5.89	858400
2001-01-24	5.93	6.22	5.85	6.14	2372400
2001-01-25	6.08	6.17	5.83	5.97	370000
2001-01-26	6.03	6.33	5.94	6.10	1702000
2001-01-29	6.22	6.37	6.03	6.06	1164800
2001-01-30	6.09	6.12	5.66	6.04	421600
2001-01-31	6.14	6.16	5.59	5.70	786400
2001-02-01	5.71	6.27	5.68	6.15	1381600
2001-02-02	6.10	6.12	5.83	6.01	543600
2001-02-05	5.98	6.20	5.98	6.14	743600
2001-02-06	6.08	6.33	6.05	6.29	616400
2001-02-07	6.34	6.42	6.19	6.34	3338800
2001-02-08	6.37	6.38	6.30	6.30	340400
2001-02-09	6.27	6.39	6.08	6.11	978800
2001-02-12	6.08	6.32	6.00	6.27	809200
2001-02-13	6.28	6.41	6.27	6.37	1506400
2001-02-14	6.36	6.66	6.34	6.55	2358000
2001-02-15	6.59	6.61	6.38	6.52	1142400
2001-02-16	6.58	6.65	6.47	6.63	914400
2001-02-20	6.64	6.68	6.59	6.66	1368000
2001-02-21	6.65	6.65	6.37	6.57	671200
2001-02-22	6.60	6.60	6.30	6.37	705600
2001-02-23	6.39	6.44	5.83	6.15	979200
2001-02-26	6.08	6.34	6.08	6.30	1115200
2001-02-27	6.25	6.32	5.83	5.83	915200
2001-02-28	5.83	5.90	5.46	5.60	1160400
2001-03-01	5.66	5.68	5.33	5.61	665600
2001-03-02	5.49	5.90	5.49	5.85	781600
2001-03-05	5.90	5.98	5.73	5.73	1904000
2001-03-06	5.98	6.03	5.88	5.99	5121200
2001-03-07	6.17	6.58	6.15	6.46	3286000
2001-03-08	6.48	6.49	6.25	6.41	1795200
2001-03-09	6.12	6.42	6.12	6.36	3117600
2001-03-12	6.43	6.79	6.38	6.66	2295600
2001-03-13	6.58	6.71	6.57	6.66	3066000
2001-03-14	6.58	6.70	6.53	6.57	2938000
2001-03-15	6.57	6.68	6.37	6.54	1187200
2001-03-16	6.53	6.64	6.39	6.42	781200
2001-03-19	6.52	6.65	6.37	6.65	1986800
2001-03-20	6.64	6.65	6.25	6.39	641200
2001-03-21	6.36	6.65	6.27	6.55	3180800
2001-03-22	6.55	6.66	6.34	6.64	2804400
2001-03-23	6.64	6.64	6.46	6.54	2854000
2001-03-26	6.58	6.91	6.58	6.66	3277600
2001-03-27	6.66	6.66	6.47	6.64	1930000
2001-03-28	6.60	6.92	6.59	6.88	2191600
2001-03-29	6.88	7.32	6.81	7.28	3246000
2001-03-30	7.32	7.34	7.10	7.20	1580400
2001-04-02	7.21	7.21	6.28	6.34	2048000
2001-04-03	6.14	6.61	6.08	6.43	1896000
2001-04-04	6.38	6.44	5.97	6.32	4161600
2001-04-05	6.49	6.79	6.41	6.65	1894400
2001-04-06	6.59	6.79	6.39	6.72	1130800
2001-04-09	6.69	7.03	6.66	7.00	1278400
2001-04-10	6.97	7.28	6.96	7.25	3107200
2001-04-11	7.26	7.27	6.62	7.12	3079200
2001-04-12	7.09	7.09	6.77	6.90	3564800
2001-04-16	6.88	7.07	6.81	7.06	1925600
2001-04-17	7.10	7.29	7.09	7.26	3072000
2001-04-18	7.31	7.49	6.86	7.08	4582400
2001-04-19	7.12	7.46	7.06	7.42	2151200
2001-04-20	7.35	7.53	7.28	7.45	1096400
2001-04-23	7.39	7.55	7.33	7.52	1212400
2001-04-24	7.53	7.70	7.52	7.60	2250800
2001-04-25	7.62	7.65	7.42	7.52	2323600
2001-04-26	7.56	7.59	7.34	7.34	1016800
2001-04-27	7.35	7.47	7.30	7.46	2214000
2001-04-30	7.51	7.56	7.45	7.53	2357600
2001-05-01	7.55	7.55	6.74	6.99	3056000
2001-05-02	7.02	7.52	7.00	7.27	1682000
2001-05-03	7.23	7.37	6.99	7.11	1099200
2001-05-04	7.03	7.44	7.03	7.37	1056800
2001-05-07	7.40	7.45	7.23	7.30	1909200
2001-05-08	7.35	7.54	7.35	7.50	2093600
2001-05-09	7.44	7.82	7.42	7.66	1001600
2001-05-10	7.60	7.62	7.21	7.54	774800
2001-05-11	7.53	7.61	7.49	7.59	868800
2001-05-14	7.62	7.84	7.61	7.75	1390400
2001-05-15	7.82	7.83	7.64	7.70	714400
2001-05-16	7.71	7.75	7.63	7.74	1525600
2001-05-17	7.73	7.94	7.72	7.88	1891200
2001-05-18	7.86	7.88	7.79	7.84	700400
2001-05-21	7.82	7.95	7.82	7.84	1250400
2001-05-22	7.84	7.85	7.76	7.80	856800
2001-05-23	7.76	7.81	7.39	7.45	585600
2001-05-24	7.55	7.84	7.46	7.81	696400
2001-05-25	7.76	7.84	7.49	7.56	523600
2001-05-29	7.58	7.59	7.32	7.40	1024400
2001-05-30	7.43	7.45	7.37	7.41	804000
2001-05-31	7.40	7.44	7.23	7.40	709600
2001-06-01	7.39	7.65	7.23	7.60	1102000
2001-06-04	7.59	7.65	7.45	7.62	741600
2001-06-05	7.64	7.68	7.55	7.65	1082000
2001-06-06	7.64	7.72	7.59	7.62	769200
2001-06-07	7.62	7.88	7.61	7.83	549600
2001-06-08	7.84	7.89	7.73	7.82	434400
2001-06-11	7.72	7.84	7.69	7.80	266800
2001-06-12	7.70	7.77	6.80	7.08	4042400
2001-06-13	7.13	7.15	7.02	7.04	2704800
2001-06-14	7.07	7.07	6.75	6.78	1268800
2001-06-15	6.78	6.91	6.75	6.87	504000
2001-06-18	6.85	6.93	6.52	6.69	1174400
2001-06-19	6.54	6.84	5.88	6.58	2223200
2001-06-20	6.47	6.73	6.27	6.51	1224000
2001-06-21	6.50	6.66	6.49	6.57	1896400
2001-06-22	6.56	6.57	5.85	6.47	3592400
2001-06-25	6.28	6.40	6.15	6.19	2096000
2001-06-26	6.23	6.87	6.19	6.73	2913200
2001-06-27	6.76	7.16	6.73	6.81	2557600
2001-06-28	6.85	7.14	6.77	7.00	996800
2001-06-29	7.03	7.85	7.01	7.50	2884000
2001-07-02	7.21	7.27	6.96	7.04	1846000
2001-07-03	6.96	7.02	6.77	6.86	539600
2001-07-05	6.84	6.87	6.58	6.72	3437200
2001-07-06	6.76	6.76	6.62	6.66	1007200
2001-07-09	6.68	6.88	6.65	6.86	1502000
2001-07-10	6.86	6.89	6.75	6.86	313600
2001-07-11	6.85	6.92	6.65	6.83	1370400
2001-07-12	6.82	6.90	6.69	6.71	446000
2001-07-13	6.76	6.88	6.63	6.64	2027200
2001-07-16	6.68	6.68	6.63	6.68	1657600
2001-07-17	6.68	6.72	6.58	6.69	1276400
2001-07-18	6.71	6.99	6.69	6.92	1024400
2001-07-19	6.92	6.92	6.76	6.88	334400
2001-07-20	6.86	6.89	6.80	6.86	555600
2001-07-23	6.97	7.18	6.86	6.86	804800
2001-07-24	6.95	7.04	6.84	7.03	742800
2001-07-25	7.03	7.03	6.76	6.80	1342400
2001-07-26	6.80	6.91	6.75	6.91	668400
2001-07-27	6.94	7.19	6.94	7.15	704000
2001-07-30	7.17	7.31	7.15	7.21	868000
2001-07-31	7.26	7.32	7.12	7.25	1196800
2001-08-01	7.25	7.25	7.08	7.11	2159600
2001-08-02	7.10	7.18	7.05	7.11	816000
2001-08-03	7.06	7.11	6.88	6.90	534000
2001-08-06	6.95	6.95	6.36	6.49	1298000
2001-08-07	6.49	6.75	6.49	6.68	1884000
2001-08-08	6.67	6.69	6.38	6.54	2765600
2001-08-09	6.53	6.54	6.28	6.44	2307200
2001-08-10	6.39	6.46	6.21	6.24	2208000
2001-08-13	6.31	6.36	6.19	6.30	2294000
2001-08-14	6.37	6.62	6.34	6.50	2201600
2001-08-15	6.51	6.80	6.45	6.76	1343200
2001-08-16	6.63	6.81	6.63	6.75	575600
2001-08-17	6.79	6.91	6.72	6.81	658800
2001-08-20	6.80	6.87	6.56	6.82	1209200
2001-08-21	6.88	6.89	6.83	6.86	392000
2001-08-22	6.89	6.94	6.72	6.94	823200
2001-08-23	6.93	7.07	6.88	6.95	871200
2001-08-24	6.97	6.97	6.78	6.85	1008800
2001-08-27	6.86	7.07	6.86	7.03	766800
2001-08-28	7.00	7.05	6.84	6.84	666800
2001-08-29	6.94	7.08	6.91	6.99	1475200
2001-08-30	6.97	7.00	6.86	6.95	617600
2001-08-31	6.98	7.26	6.91	7.12	869200
2001-09-04	7.12	7.35	6.99	7.07	1035200
2001-09-05	7.04	7.25	7.04	7.17	1090800
2001-09-06	7.10	7.15	6.95	6.95	945200
2001-09-07	6.96	7.12	6.94	7.00	466000
2001-09-10	7.00	7.20	7.00	7.04	647200
2001-09-17	6.93	6.96	6.62	6.88	850400
2001-09-18	7.28	7.44	7.20	7.36	8387600
2001-09-19	7.36	7.43	6.97	7.30	5064400
2001-09-20	7.26	7.43	7.10	7.38	19080000
2001-09-21	7.21	7.40	7.15	7.17	3269200
2001-09-24	7.25	7.35	7.20	7.25	1069200
2001-09-25	7.04	7.17	6.92	7.11	18098000
2001-09-26	7.07	7.25	7.03	7.19	3024400
2001-09-27	7.15	7.78	7.13	7.74	4246000
2001-09-28	7.74	7.84	7.46	7.56	2467600
2001-10-01	7.55	7.84	7.48	7.55	1490400
2001-10-02	7.56	7.57	7.47	7.51	2603200
2001-10-03	7.53	8.02	7.50	7.76	4275600
2001-10-04	7.83	7.84	7.55	7.67	1798400
2001-10-05	7.70	7.85	7.63	7.85	755200
2001-10-08	7.79	8.13	7.45	7.65	2986000
2001-10-09	7.71	7.72	7.45	7.53	2273600
2001-10-10	7.53	7.75	7.49	7.65	1614400
2001-10-11	7.69	7.88	7.24	7.33	2324000
2001-10-12	7.39	7.41	7.06	7.26	1545600
2001-10-15	7.20	7.54	7.10	7.45	1687600
2001-10-16	7.44	7.59	7.26	7.30	842000
2001-10-17	7.40	7.43	6.88	7.03	1400000
2001-10-18	7.03	7.19	6.94	7.06	692400
2001-10-19	6.94	7.51	6.94	7.42	865600
2001-10-22	7.38	7.75	7.38	7.65	1329200
2001-10-23	7.69	7.69	7.08	7.14	3205200
2001-10-24	7.17	7.23	7.03	7.07	683200
2001-10-25	7.07	7.08	6.97	7.02	898000
2001-10-26	7.04	7.06	6.91	6.92	995600
2001-10-29	6.93	6.95	6.55	6.79	1781200
2001-10-30	6.74	6.75	6.25	6.57	2231600
2001-10-31	6.59	6.91	6.59	6.61	1302000
2001-11-01	6.67	7.00	6.52	6.53	1659600
2001-11-02	6.50	6.68	6.29	6.31	2585200
2001-11-05	6.37	6.65	6.36	6.39	2830800
2001-11-06	6.64	7.18	6.64	7.07	9187200
2001-11-07	7.04	7.20	7.03	7.08	2536000
2001-11-08	7.09	7.09	6.66	7.05	5026000
2001-11-09	7.21	7.34	7.10	7.28	2024800
2001-11-12	7.26	7.40	7.08	7.38	2002800
2001-11-13	7.40	7.73	7.31	7.68	2028400
2001-11-14	7.74	7.77	7.52	7.65	1472400
2001-11-15	7.64	7.68	7.49	7.49	725200
2001-11-16	7.49	7.55	7.41	7.43	1470800
2001-11-19	7.41	7.57	7.40	7.44	486000
2001-11-20	7.47	7.73	7.42	7.71	758400
2001-11-21	7.70	7.80	7.57	7.64	758800
2001-11-23	7.64	7.74	7.63	7.68	302000
2001-11-26	7.70	7.78	7.66	7.66	909200
2001-11-27	7.68	7.77	7.58	7.61	637200
2001-11-28	7.60	7.82	7.60	7.79	1542000
2001-11-29	7.79	7.86	7.70	7.84	1430400
2001-11-30	7.84	7.94	7.78	7.88	1984800
2001-12-03	7.91	7.91	7.73	7.83	962400
2001-12-04	7.77	7.90	7.77	7.83	724400
2001-12-05	7.80	7.88	7.76	7.85	1272400
2001-12-06	7.82	7.82	7.53	7.60	1108000
2001-12-07	7.60	7.70	7.45	7.65	2082800
2001-12-10	7.65	7.65	7.37	7.44	708800
2001-12-11	7.43	7.49	7.36	7.38	664800
2001-12-12	7.50	7.50	7.37	7.37	1567200
2001-12-13	7.29	7.29	7.01	7.02	3104000
2001-12-14	7.02	7.17	6.97	6.99	3222800
2001-12-17	7.07	7.09	6.96	7.04	2623200
2001-12-18	7.06	7.08	6.84	6.87	2684800
2001-12-19	6.89	7.04	6.84	6.98	3967600
2001-12-20	7.02	7.04	6.87	6.97	2610800
2001-12-21	6.89	7.09	6.87	6.94	3323600
2001-12-24	6.99	7.03	6.95	6.96	380400
2001-12-26	6.99	7.16	6.98	7.01	2925200
2001-12-27	7.10	7.18	7.03	7.16	1408800
2001-12-28	7.20	7.49	7.18	7.33	2275600
2001-12-31	7.31	7.37	7.21	7.26	1285200
2002-01-02	7.28	7.42	7.22	7.36	2490400
2002-01-03	7.37	7.43	7.30	7.31	4280000
2002-01-04	7.37	7.37	6.96	7.12	1430000
2002-01-07	7.29	7.29	6.97	7.02	2296400
2002-01-08	7.02	7.03	6.96	7.02	1245600
2002-01-09	7.05	7.21	7.02	7.08	589200
2002-01-10	7.04	7.10	6.93	7.03	1385200
2002-01-11	7.05	7.30	7.04	7.24	1262000
2002-01-14	7.29	7.39	7.21	7.38	1547200
2002-01-15	7.69	7.92	7.68	7.84	6052400
2002-01-16	7.86	7.94	7.73	7.86	2407200
2002-01-17	7.87	8.33	7.82	8.29	4392000
2002-01-18	8.29	8.38	8.18	8.27	3741200
2002-01-22	8.28	8.55	8.24	8.46	1929200
2002-01-23	8.49	8.52	8.33	8.48	1412000
2002-01-24	8.42	8.48	8.27	8.44	1171200
2002-01-25	8.44	8.52	8.39	8.46	590400
2002-01-28	8.45	8.57	8.43	8.53	827600
2002-01-29	8.55	8.71	8.44	8.55	1754400
2002-01-30	8.56	8.81	8.51	8.79	3468400
2002-01-31	8.74	9.03	8.74	8.99	2971200
2002-02-01	9.02	9.04	8.83	8.89	912400
2002-02-04	8.87	8.99	8.71	8.84	1002000
2002-02-05	8.72	8.86	8.65	8.71	1072400
2002-02-06	8.66	8.71	8.51	8.54	1298800
2002-02-07	8.53	8.62	8.36	8.45	1413200
2002-02-08	8.39	8.82	8.39	8.77	1487600
2002-02-11	8.72	8.91	8.72	8.82	1026800
2002-02-12	8.80	8.82	8.54	8.60	3186400
2002-02-13	8.58	8.70	8.54	8.58	1021200
2002-02-14	8.59	8.67	8.46	8.46	1060000
2002-02-15	8.46	8.48	8.30	8.45	692000
2002-02-19	8.42	8.53	8.33	8.46	625200
2002-02-20	8.47	8.70	8.47	8.62	1154400
2002-02-21	8.68	8.84	8.66	8.72	909600
2002-02-22	8.72	8.84	8.62	8.72	872800
2002-02-25	8.68	8.76	8.24	8.38	1706800
2002-02-26	8.48	8.52	8.32	8.42	867600
2002-02-27	8.42	8.81	8.42	8.64	1759200
2002-02-28	8.77	8.77	8.34	8.43	932400
2002-03-01	8.41	8.59	8.36	8.40	924400
2002-03-04	8.39	8.45	8.09	8.20	2083600
2002-03-05	8.24	8.24	7.89	8.00	3555200
2002-03-06	8.04	8.51	8.02	8.41	2405600
2002-03-07	8.41	8.60	8.33	8.42	2898400
2002-03-08	8.43	8.48	8.26	8.31	3863200
2002-03-11	8.33	8.37	8.24	8.28	1511200
2002-03-12	8.25	8.25	8.06	8.11	2098800
2002-03-13	8.08	8.38	8.08	8.35	1671600
2002-03-14	8.42	8.56	8.41	8.52	749200
2002-03-15	8.55	8.65	8.48	8.53	944800
2002-03-18	8.48	8.52	8.26	8.33	1092000
2002-03-19	8.29	8.40	8.24	8.26	820800
2002-03-20	8.24	8.42	8.16	8.21	1074400
2002-03-21	8.28	8.28	8.15	8.24	1529200
2002-03-22	8.24	8.26	8.14	8.16	1123600
2002-03-25	8.15	8.27	8.00	8.06	1376400
2002-03-26	8.13	8.37	8.11	8.34	1120400
2002-03-27	8.37	8.65	8.37	8.57	2181200
2002-03-28	8.61	8.66	8.53	8.63	1107200
2002-04-01	8.66	8.66	8.45	8.58	773200
2002-04-02	8.55	8.72	8.55	8.70	1645200
2002-04-03	8.70	8.90	8.67	8.90	1988000
2002-04-04	8.89	8.97	8.70	8.96	1401600
2002-04-05	8.89	9.00	8.86	8.96	1059200
2002-04-08	8.98	9.01	8.85	9.01	717200
2002-04-09	8.96	9.05	8.92	8.96	1058400
2002-04-10	8.96	9.08	8.92	9.03	832400
2002-04-11	9.08	9.25	9.05	9.17	1222800
2002-04-12	9.21	9.31	9.17	9.31	1196400
2002-04-15	9.31	9.40	9.23	9.35	976800
2002-04-16	9.33	9.41	9.21	9.36	1080800
2002-04-17	9.38	9.38	9.23	9.26	1210800
2002-04-18	9.23	9.31	9.10	9.23	1566800
2002-04-19	9.19	9.47	9.19	9.40	683600
2002-04-22	9.41	9.50	9.10	9.17	855200
2002-04-23	9.19	9.19	9.01	9.03	661200
2002-04-24	9.03	9.06	8.96	9.02	669200
2002-04-25	9.02	9.25	9.01	9.22	782400
2002-04-26	9.25	9.27	9.12	9.15	479600
2002-04-29	9.20	9.20	8.90	9.02	454800
2002-04-30	9.05	9.35	8.98	9.33	1149600
2002-05-01	9.35	9.62	9.30	9.42	1673600
2002-05-02	9.49	9.58	9.27	9.35	1099600
2002-05-03	9.33	9.37	9.13	9.28	672000
2002-05-06	9.31	9.31	9.10	9.26	813600
2002-05-07	9.53	9.73	9.36	9.63	3664400
2002-05-08	9.56	9.67	9.18	9.62	2922000
2002-05-09	9.50	9.52	9.31	9.35	1449600
2002-05-10	9.36	9.37	9.28	9.33	1014400
2002-05-13	9.35	9.46	9.27	9.46	966400
2002-05-14	9.41	9.61	9.38	9.59	1688800
2002-05-15	9.54	9.79	9.52	9.75	1466800
2002-05-16	9.70	9.75	9.65	9.65	991600
2002-05-17	9.73	9.79	9.64	9.78	1632800
2002-05-20	9.74	9.79	9.66	9.77	1225200
2002-05-21	9.71	9.82	9.66	9.80	1377600
2002-05-22	9.74	9.84	9.66	9.82	1184000
2002-05-23	9.75	9.84	9.70	9.80	1296400
2002-05-24	9.76	9.91	9.74	9.81	974000
2002-05-28	9.78	9.85	9.65	9.69	2070000
2002-05-29	9.66	9.83	9.65	9.71	1240800
2002-05-30	9.70	9.89	9.69	9.79	1130000
2002-05-31	9.75	9.82	9.68	9.72	1079200
2002-06-03	9.72	9.76	9.60	9.62	756800
2002-06-04	9.57	9.69	9.48	9.60	1496400
2002-06-05	9.60	9.62	9.53	9.57	787200
2002-06-06	9.56	9.56	9.35	9.38	890800
2002-06-07	9.39	9.58	9.26	9.53	601200
2002-06-10	9.55	9.75	9.53	9.65	574800
2002-06-11	9.64	9.67	9.45	9.50	913200
2002-06-12	9.54	9.63	9.22	9.28	1178400
2002-06-13	9.32	9.54	9.26	9.33	660800
2002-06-14	9.40	9.60	9.12	9.55	1099600
2002-06-17	9.62	9.74	9.54	9.73	1134000
2002-06-18	9.79	9.88	9.72	9.72	874400
2002-06-19	9.80	9.80	9.66	9.66	1009600
2002-06-20	9.77	9.78	9.52	9.55	642800
2002-06-21	9.61	9.62	9.40	9.43	1084000
2002-06-24	9.48	9.48	9.21	9.22	2930400
2002-06-25	9.29	9.34	8.82	8.87	2693200
2002-06-26	8.85	8.99	8.74	8.93	2203200
2002-06-27	8.96	9.10	8.96	9.04	2992800
2002-06-28	9.02	9.13	8.72	8.72	2871600
2002-07-01	8.70	8.72	8.48	8.63	2734400
2002-07-02	8.62	8.70	8.26	8.41	3546800
2002-07-03	8.36	8.43	7.99	8.38	2050000
2002-07-05	8.41	8.72	8.35	8.72	636000
2002-07-08	8.66	8.79	8.51	8.71	1630000
2002-07-09	8.71	8.84	8.54	8.55	3401200
2002-07-10	8.52	8.60	8.39	8.45	2456400
2002-07-11	8.39	8.51	8.11	8.27	1759200
2002-07-12	8.23	8.37	8.13	8.30	1180800
2002-07-15	8.21	8.67	7.79	8.09	2265200
2002-07-16	7.97	8.28	7.95	8.24	1152000
2002-07-17	8.19	8.42	8.19	8.42	918800
2002-07-18	8.36	8.44	8.04	8.05	901600
2002-07-19	8.12	8.14	7.89	8.02	1060800
2002-07-22	7.99	8.11	7.66	7.73	1065600
2002-07-23	7.82	7.90	7.70	7.74	1380400
2002-07-24	7.74	8.25	7.64	8.08	3361600
2002-07-25	8.03	8.42	7.98	8.08	1411200
2002-07-26	8.03	8.31	8.02	8.29	1180400
2002-07-29	8.29	8.71	8.25	8.66	1125200
2002-07-30	8.64	8.64	8.38	8.49	1469200
2002-07-31	8.46	8.54	8.35	8.42	1387200
2002-08-01	8.39	8.47	8.23	8.27	1096400
2002-08-02	8.29	8.47	8.23	8.46	1140800
2002-08-05	8.46	8.49	8.22	8.22	813200
2002-08-06	8.42	8.71	8.39	8.41	2212000
2002-08-07	8.51	8.80	8.43	8.77	1780000
2002-08-08	8.82	9.43	8.78	9.41	2598400
2002-08-09	9.38	9.52	9.18	9.42	1474800
2002-08-12	9.40	9.66	9.35	9.61	1260000
2002-08-13	9.65	9.69	9.47	9.48	1739600
2002-08-14	9.48	9.70	9.28	9.70	1637200
2002-08-15	9.61	10.07	9.61	9.99	2425600
2002-08-16	9.93	10.20	9.86	10.16	2188800
2002-08-19	10.21	10.26	9.97	10.10	1823600
2002-08-20	10.06	10.10	9.92	10.04	2046000
2002-08-21	10.09	10.29	10.04	10.29	2799600
2002-08-22	10.29	10.46	10.14	10.37	2015200
2002-08-23	10.29	10.32	10.10	10.17	1486000
2002-08-26	10.15	10.20	10.05	10.16	1574000
2002-08-27	10.17	10.17	9.93	9.99	1262800
2002-08-28	9.90	9.90	9.64	9.69	2063600
2002-08-29	9.64	9.90	9.57	9.86	1275600
2002-08-30	9.84	9.96	9.78	9.79	784000
2002-09-03	9.76	9.93	9.61	9.88	962000
2002-09-04	9.88	10.16	9.85	10.13	1528800
2002-09-05	10.03	10.25	10.02	10.24	1336400
2002-09-06	10.25	10.44	10.25	10.44	2067600
2002-09-09	10.39	10.56	10.33	10.56	928400
2002-09-10	10.56	10.63	10.48	10.59	2223200
2002-09-11	10.60	10.77	10.58	10.74	812400
2002-09-12	10.68	10.69	10.57	10.63	1415600
2002-09-13	10.61	10.64	10.57	10.63	2014000
2002-09-16	10.59	10.67	10.55	10.58	1050400
2002-09-17	10.60	10.67	10.52	10.57	1941200
2002-09-18	10.55	10.58	10.38	10.46	2486000
2002-09-19	10.45	10.45	10.27	10.34	1334000
2002-09-20	10.36	10.49	10.30	10.41	1309600
2002-09-23	10.35	10.42	10.26	10.39	1416000
2002-09-24	10.41	10.42	10.05	10.21	2347600
2002-09-25	10.20	10.54	10.13	10.47	2478400
2002-09-26	10.45	10.66	10.40	10.61	1772000
2002-09-27	10.58	10.62	10.37	10.43	2494800
2002-09-30	10.51	10.51	10.23	10.34	1444800
2002-10-01	10.29	10.42	10.28	10.37	2684800
2002-10-02	10.19	10.34	10.09	10.12	3158800
2002-10-03	10.01	10.45	10.01	10.41	3057200
2002-10-04	10.41	10.43	10.15	10.31	1429600
2002-10-07	10.26	10.33	10.07	10.15	1326000
2002-10-08	10.11	10.41	10.03	10.32	1619600
2002-10-09	10.35	10.36	10.09	10.10	1263600
2002-10-10	10.15	10.38	10.09	10.31	1430400
2002-10-11	10.40	10.75	10.30	10.38	1127600
2002-10-14	10.40	10.89	10.35	10.89	2674800
2002-10-15	11.07	11.31	10.75	10.82	4797200
2002-10-16	10.71	10.93	10.54	10.84	2006400
2002-10-17	10.90	11.19	10.74	10.78	1725200
2002-10-18	10.80	10.83	10.67	10.68	1418000
2002-10-21	10.71	10.71	10.48	10.58	1556000
2002-10-22	10.51	10.58	10.40	10.46	1316400
2002-10-23	10.39	10.69	10.39	10.69	893600
2002-10-24	10.71	10.81	10.36	10.39	1795200
2002-10-25	10.35	10.96	10.33	10.60	2263600
2002-10-28	10.64	10.64	10.23	10.29	2860800
2002-10-29	10.19	10.28	10.13	10.24	1947200
2002-10-30	10.26	10.26	10.05	10.07	1339600
2002-10-31	10.05	10.19	9.70	9.83	2100800
2002-11-01	9.80	10.24	9.80	10.18	2080400
2002-11-04	10.13	10.16	9.69	9.69	2596800
2002-11-05	10.02	10.08	8.89	9.10	8621200
2002-11-06	9.16	9.58	9.14	9.52	3179600
2002-11-07	9.44	9.56	9.20	9.56	3186400
2002-11-08	9.55	9.64	9.23	9.30	2410000
2002-11-11	9.23	9.30	9.08	9.13	1842000
2002-11-12	9.11	9.53	9.09	9.42	2273200
2002-11-13	9.37	9.66	9.36	9.66	2514000
2002-11-14	9.64	9.75	9.58	9.75	1696400
2002-11-15	9.67	9.99	9.67	9.84	1478000
2002-11-18	9.89	9.97	9.65	9.73	795200
2002-11-19	9.69	9.69	9.29	9.47	2643600
2002-11-20	9.47	9.67	9.47	9.63	1180000
2002-11-21	9.49	9.53	8.53	8.95	8246000
2002-11-22	8.93	8.95	8.34	8.54	5008000
2002-11-25	8.48	8.53	7.94	8.14	7293200
2002-11-26	8.12	8.38	8.04	8.05	4412400
2002-11-27	8.09	8.37	8.03	8.33	3115200
2002-11-29	8.34	8.47	8.27	8.34	1184000
2002-12-02	8.35	8.47	8.07	8.12	2687200
2002-12-03	8.04	8.09	7.90	7.92	1815200
2002-12-04	7.92	8.25	7.91	8.24	5195600
2002-12-05	8.24	8.52	8.20	8.44	2736800
2002-12-06	8.41	8.68	8.40	8.58	1789600
2002-12-09	8.58	8.62	8.48	8.53	1674400
2002-12-10	8.57	8.84	8.53	8.84	2166400
2002-12-11	8.82	9.09	8.74	9.05	2512400
2002-12-12	9.04	9.10	8.94	8.95	1808800
2002-12-13	8.94	8.96	8.66	8.76	3071600
2002-12-16	8.82	8.96	8.78	8.93	2050000
2002-12-17	8.94	8.94	8.68	8.71	1533600
2002-12-18	8.71	8.71	8.50	8.57	1548400
2002-12-19	8.56	8.76	8.52	8.73	2229200
2002-12-20	8.71	9.00	8.63	8.76	12414000
2002-12-23	8.73	9.01	8.67	8.98	2627600
2002-12-24	8.98	9.07	8.94	8.97	527200
2002-12-26	8.98	9.13	8.91	8.95	749600
2002-12-27	8.88	8.98	8.76	8.78	970000
2002-12-30	8.80	8.99	8.66	8.94	1589200
2002-12-31	8.93	8.97	8.76	8.82	1279200
2003-01-02	8.93	9.13	8.82	8.94	1468000
2003-01-03	8.90	8.98	8.67	8.78	1862800
2003-01-06	8.82	8.89	8.77	8.80	2002800
2003-01-07	8.77	8.77	8.39	8.45	3548000
2003-01-08	8.49	8.53	8.38	8.38	1155600
2003-01-09	8.38	8.60	8.38	8.56	1002400
2003-01-10	8.53	8.64	8.43	8.49	888800
2003-01-13	8.52	8.63	8.46	8.48	1308800
2003-01-14	8.51	8.53	8.38	8.44	1350400
2003-01-15	8.47	8.49	8.23	8.24	2125200
2003-01-16	8.24	8.27	8.09	8.16	2032400
2003-01-17	8.16	8.40	8.13	8.32	1615600
2003-01-21	8.31	8.37	8.27	8.34	1432000
2003-01-22	8.29	8.33	8.11	8.17	1450800
2003-01-23	8.16	8.17	8.07	8.11	1268400
2003-01-24	8.12	8.12	7.80	7.92	2690800
2003-01-27	7.92	7.98	7.80	7.93	1136800
2003-01-28	7.93	8.03	7.79	8.00	1424000
2003-01-29	8.00	8.13	7.81	8.12	1064800
2003-01-30	8.12	8.15	7.80	7.84	1675200
2003-01-31	7.84	8.02	7.75	7.94	1200800
2003-02-03	8.03	8.05	7.91	7.92	1300400
2003-02-04	7.90	7.92	7.69	7.69	1498000
2003-02-05	7.72	7.74	6.97	7.09	5852800
2003-02-06	7.13	7.66	7.10	7.66	6704000
2003-02-07	7.56	7.72	7.24	7.32	2867600
2003-02-10	7.32	7.57	7.27	7.48	2021600
2003-02-11	7.50	7.52	7.25	7.30	1547200
2003-02-12	7.28	7.37	7.04	7.09	2391200
2003-02-13	7.10	7.16	6.96	7.02	1650400
2003-02-14	7.11	7.11	6.70	6.85	5527600
2003-02-18	6.86	7.27	6.84	7.15	2388800
2003-02-19	7.15	7.23	6.95	7.15	2486800
2003-02-20	7.19	7.50	7.19	7.36	2706400
2003-02-21	7.35	7.64	7.35	7.56	2384000
2003-02-24	7.64	7.64	7.36	7.40	1604400
2003-02-25	7.42	7.66	7.26	7.61	1611200
2003-02-26	7.60	7.64	7.41	7.50	1740800
2003-02-27	7.52	7.74	7.46	7.69	1768800
2003-02-28	7.75	7.85	7.65	7.84	2470800
2003-03-03	7.96	8.02	7.85	7.98	4045200
2003-03-04	8.10	8.23	7.98	8.23	6423200
2003-03-05	8.23	8.47	8.22	8.39	4537600
2003-03-06	8.35	8.36	8.07	8.23	2712800
2003-03-07	8.20	8.29	8.12	8.26	1740000
2003-03-10	8.26	8.26	8.07	8.11	1711200
2003-03-11	8.10	8.23	8.08	8.20	2032800
2003-03-12	8.20	8.28	8.05	8.16	1649600
2003-03-13	8.24	8.40	8.17	8.38	2393600
2003-03-14	8.41	8.51	8.35	8.45	2209200
2003-03-17	8.44	8.67	8.41	8.52	2507200
2003-03-18	8.52	8.59	8.43	8.51	1978400
2003-03-19	8.51	8.60	8.38	8.49	1581600
2003-03-20	8.48	8.57	8.25	8.51	1733200
2003-03-21	8.53	8.63	8.49	8.61	1224800
2003-03-24	8.57	8.57	8.35	8.43	1976800
2003-03-25	8.42	8.81	8.36	8.71	1350000
2003-03-26	8.67	8.86	8.66	8.81	1343200
2003-03-27	8.75	8.91	8.62	8.81	1057200
2003-03-28	8.76	8.89	8.70	8.89	1728000
2003-03-31	8.80	8.88	8.63	8.84	1509600
2003-04-01	8.89	8.89	8.74	8.84	1568000
2003-04-02	8.84	9.11	8.73	9.07	3182800
2003-04-03	9.06	9.09	8.73	8.85	2936000
2003-04-04	8.82	8.86	8.25	8.47	8092400
2003-04-07	8.51	8.65	8.48	8.52	1948800
2003-04-08	8.54	8.54	8.34	8.43	1429200
2003-04-09	8.41	8.58	8.41	8.48	1592000
2003-04-10	8.46	8.62	8.45	8.61	1458000
2003-04-11	8.66	8.67	8.32	8.43	1134000
2003-04-14	8.43	8.49	8.34	8.48	1592000
2003-04-15	8.47	8.52	8.39	8.51	1287200
2003-04-16	8.55	8.57	8.31	8.33	2207600
2003-04-17	8.14	8.39	8.14	8.22	2750800
2003-04-21	8.21	8.32	8.17	8.23	2125200
2003-04-22	8.23	8.39	8.16	8.35	2135200
2003-04-23	8.46	8.47	8.31	8.34	1815600
2003-04-24	8.29	8.33	8.13	8.18	1882800
2003-04-25	8.18	8.22	8.01	8.21	1328400
2003-04-28	8.22	8.57	8.18	8.39	1589600
2003-04-29	8.39	8.52	8.35	8.39	1536800
2003-04-30	8.41	8.52	8.32	8.45	1298000
2003-05-01	8.45	8.83	8.43	8.80	3581600
2003-05-02	8.82	8.99	8.80	8.98	1404400
2003-05-05	8.95	8.97	8.81	8.87	2074000
2003-05-06	9.01	9.71	9.01	9.69	10244800
2003-05-07	9.63	9.85	9.48	9.69	4870800
2003-05-08	9.66	9.67	9.35	9.36	3166000
2003-05-09	9.34	9.63	9.34	9.57	1444400
2003-05-12	9.56	9.70	9.50	9.68	2170400
2003-05-13	9.67	9.80	9.57	9.69	1746800
2003-05-14	9.71	9.71	9.48	9.58	939600
2003-05-15	9.57	9.80	9.57	9.79	1814000
2003-05-16	9.76	9.79	9.66	9.68	1441200
2003-05-19	9.65	9.70	9.26	9.33	1556000
2003-05-20	9.29	9.31	9.15	9.20	1732800
2003-05-21	9.25	9.26	9.05	9.21	1915600
2003-05-22	9.35	9.64	9.30	9.57	2130000
2003-05-23	9.53	9.60	9.38	9.58	1178400
2003-05-27	9.60	9.69	9.50	9.65	1388400
2003-05-28	9.65	9.70	9.55	9.59	1368000
2003-05-29	9.60	9.70	9.55	9.58	1020000
2003-05-30	9.59	9.70	9.55	9.63	950400
2003-06-02	9.64	9.70	9.55	9.60	1371200
2003-06-03	9.57	9.78	9.51	9.74	1309600
2003-06-04	9.77	9.86	9.71	9.78	2035200
2003-06-05	9.81	9.97	9.74	9.91	1388400
2003-06-06	9.92	10.07	9.74	9.75	1796000
2003-06-09	9.78	9.79	9.56	9.60	1060000
2003-06-10	9.63	9.67	9.54	9.60	1118400
2003-06-11	9.60	9.91	9.53	9.91	1238800
2003-06-12	9.91	9.97	9.72	9.81	746800
2003-06-13	9.84	9.97	9.73	9.85	1379200
2003-06-16	9.85	10.22	9.85	10.21	1512800
2003-06-17	10.24	10.32	10.15	10.26	972400
2003-06-18	10.31	10.44	10.19	10.36	1935600
2003-06-19	10.34	10.36	10.13	10.21	1926800
2003-06-20	10.24	10.45	10.19	10.30	2919600
2003-06-23	10.32	10.39	10.10	10.16	1230000
2003-06-24	10.16	10.28	10.11	10.18	850000
2003-06-25	10.20	10.28	10.14	10.20	939600
2003-06-26	10.12	10.61	10.12	10.53	1690000
2003-06-27	10.53	10.54	10.18	10.35	1595200
2003-06-30	10.35	10.40	10.25	10.29	1675600
2003-07-01	10.12	10.45	10.09	10.39	1371200
2003-07-02	10.36	10.42	10.24	10.33	1329600
2003-07-03	10.32	10.45	10.29	10.38	1150400
2003-07-07	10.37	10.61	10.34	10.61	1492800
2003-07-08	10.61	10.73	10.50	10.61	1202400
2003-07-09	10.63	10.73	10.50	10.68	1020400
2003-07-10	10.69	10.84	10.61	10.77	2156000
2003-07-11	10.77	10.88	10.70	10.88	510400
2003-07-14	10.90	11.21	10.86	10.99	1422000
2003-07-15	11.03	11.14	11.02	11.07	858000
2003-07-16	11.09	11.12	10.97	11.00	1009600
2003-07-17	10.97	11.03	10.68	10.76	1894000
2003-07-18	10.80	10.93	10.69	10.89	1044800
2003-07-21	10.88	10.95	10.72	10.95	1054400
2003-07-22	10.94	11.09	10.78	10.91	1342400
2003-07-23	10.91	10.97	10.64	10.93	1111600
2003-07-24	10.97	11.06	10.76	10.81	1448000
2003-07-25	10.79	11.15	10.74	11.12	978800
2003-07-28	11.14	11.38	11.10	11.29	1319600
2003-07-29	11.30	11.52	11.16	11.50	2577600
2003-07-30	11.49	11.59	11.43	11.53	1206000
2003-07-31	11.59	11.66	11.28	11.45	1818000
2003-08-01	11.36	11.41	11.14	11.20	1630400
2003-08-04	11.21	11.23	11.04	11.12	2215600
2003-08-05	11.29	11.71	11.20	11.63	4241200
2003-08-06	11.32	11.61	11.31	11.33	2746800
2003-08-07	11.37	11.38	11.12	11.35	2289600
2003-08-08	11.37	11.38	11.20	11.28	1478400
2003-08-11	11.27	11.33	11.11	11.25	1178000
2003-08-12	11.29	11.33	11.12	11.30	1161200
2003-08-13	11.25	11.36	11.12	11.34	1092000
2003-08-14	11.26	11.46	11.18	11.40	595200
2003-08-15	11.37	11.59	11.07	11.58	537600
2003-08-18	11.59	11.76	11.51	11.74	941200
2003-08-19	11.74	11.82	11.65	11.76	1324400
2003-08-20	11.61	11.61	11.16	11.35	3816800
2003-08-21	11.37	11.52	11.37	11.41	910400
2003-08-22	11.39	11.43	11.07	11.20	948800
2003-08-25	11.18	11.22	11.02	11.17	652800
2003-08-26	11.13	11.22	10.92	11.20	871600
2003-08-27	11.16	11.21	10.98	11.17	728400
2003-08-28	11.19	11.26	11.04	11.22	806800
2003-08-29	11.26	11.34	11.18	11.31	451600
2003-09-02	11.34	11.52	11.23	11.50	1088400
2003-09-03	11.48	11.55	11.33	11.35	1212400
2003-09-04	11.36	11.37	11.15	11.16	2035600
2003-09-05	11.16	11.25	11.04	11.17	970800
2003-09-08	11.16	11.37	11.16	11.36	1108800
2003-09-09	11.34	11.35	11.10	11.11	1144800
2003-09-10	11.10	11.22	11.01	11.02	1088000
2003-09-11	11.02	11.12	10.96	11.02	1106000
2003-09-12	11.03	11.05	10.81	11.02	1015200
2003-09-15	11.03	11.21	11.03	11.09	1144000
2003-09-16	11.10	11.20	11.07	11.20	950800
2003-09-17	11.20	11.38	11.20	11.33	584000
2003-09-18	11.71	11.71	11.40	11.52	1384400
2003-09-19	11.62	11.68	10.86	11.45	1723200
2003-09-22	11.44	11.55	11.29	11.41	1015600
2003-09-23	11.41	11.53	11.31	11.48	538400
2003-09-24	11.48	11.48	11.20	11.29	1591200
2003-09-25	11.28	11.50	11.18	11.19	1384000
2003-09-26	11.16	11.16	10.92	10.95	1240000
2003-09-29	10.98	11.10	10.85	11.10	2045600
2003-09-30	11.08	11.18	10.95	11.11	1124000
2003-10-01	11.11	11.32	11.03	11.17	1153600
2003-10-02	11.19	11.22	11.02	11.04	1522800
2003-10-03	11.11	11.17	10.98	11.08	1284800
2003-10-06	11.08	11.15	11.06	11.12	1079600
2003-10-07	11.13	11.20	10.98	11.14	1324000
2003-10-08	11.11	11.20	10.94	11.05	1698800
2003-10-09	11.11	11.23	10.98	11.08	1421600
2003-10-10	11.05	11.13	11.03	11.13	1928400
2003-10-13	11.15	11.31	11.05	11.10	1760000
2003-10-14	11.10	11.15	11.03	11.05	1350800
2003-10-15	11.08	11.10	10.95	11.03	1742800
2003-10-16	11.03	11.41	11.02	11.41	1714000
2003-10-17	11.46	11.52	11.22	11.31	1357200
2003-10-20	11.20	11.53	11.18	11.53	1609600
2003-10-21	11.47	11.53	11.35	11.49	1101200
2003-10-22	11.50	11.52	11.28	11.37	985200
2003-10-23	11.43	11.52	11.37	11.45	570400
2003-10-24	11.44	11.53	11.33	11.52	706800
2003-10-27	11.54	11.56	11.37	11.46	848400
2003-10-28	11.45	11.81	11.39	11.81	1198000
2003-10-29	11.73	11.98	11.73	11.96	1665600
2003-10-30	12.02	12.44	12.01	12.24	2268000
2003-10-31	12.29	12.46	12.15	12.16	1721600
2003-11-03	12.18	12.63	12.17	12.52	2491600
2003-11-04	12.20	12.71	12.17	12.23	2723200
2003-11-05	12.21	12.47	12.18	12.30	1442400
2003-11-06	12.28	12.36	12.10	12.31	1796400
2003-11-07	12.32	12.52	12.32	12.46	1813600
2003-11-10	12.51	12.70	12.43	12.60	2423200
2003-11-11	12.60	12.72	12.56	12.70	1315200
2003-11-12	12.73	13.08	12.63	12.87	1839600
2003-11-13	12.86	13.31	12.77	13.01	931200
2003-11-14	13.01	13.07	12.78	12.80	1598400
2003-11-17	12.80	12.86	12.65	12.82	1677600
2003-11-18	12.88	12.93	12.57	12.57	1161600
2003-11-19	12.60	12.80	12.55	12.74	1039200
2003-11-20	12.72	12.79	12.54	12.63	1188800
2003-11-21	12.65	12.93	12.56	12.89	1632400
2003-11-24	12.90	13.25	12.89	13.23	1617600
2003-11-25	13.22	13.28	13.09	13.14	1416400
2003-11-26	13.17	13.35	12.95	13.09	843200
2003-11-28	13.08	13.24	13.08	13.22	355200
2003-12-01	13.22	13.72	13.18	13.49	1981600
2003-12-02	13.53	13.57	13.34	13.39	1354000
2003-12-03	13.44	13.62	13.19	13.21	1708800
2003-12-04	13.17	13.46	13.16	13.37	1387600
2003-12-05	13.36	13.39	13.13	13.17	1534800
2003-12-08	13.21	13.48	13.17	13.48	1610400
2003-12-09	13.43	13.47	13.02	13.07	2175200
2003-12-10	13.08	13.11	12.95	13.05	1242000
2003-12-11	13.07	13.53	13.01	13.42	1514400
2003-12-12	13.42	13.46	13.24	13.40	1237200
2003-12-15	13.45	13.51	13.16	13.18	1228800
2003-12-16	13.21	13.34	13.09	13.19	965200
2003-12-17	13.22	13.27	13.05	13.05	1274000
2003-12-18	13.13	13.21	13.09	13.15	1427600
2003-12-19	13.11	13.29	12.98	13.23	1844000
2003-12-22	13.19	13.40	13.19	13.33	1343200
2003-12-23	13.30	13.48	13.27	13.41	1255600
2003-12-24	13.36	13.42	13.29	13.34	444400
2003-12-26	13.34	13.43	13.26	13.26	275200
2003-12-29	13.30	13.47	13.25	13.41	1039600
2003-12-30	13.39	13.40	13.28	13.38	798000
2003-12-31	13.31	13.47	13.21	13.24	1311600
2004-01-02	13.31	13.41	13.07	13.08	1250000
2004-01-05	13.13	13.14	12.93	13.09	1545600
2004-01-06	13.10	13.21	12.97	13.04	1028800
2004-01-07	13.01	13.07	12.92	13.07	1159600
2004-01-08	13.08	13.11	12.93	13.07	872800
2004-01-09	13.11	13.45	13.09	13.34	2407200
2004-01-12	13.37	13.55	13.34	13.52	1028400
2004-01-13	13.52	13.78	13.49	13.64	1760000
2004-01-14	13.72	13.72	13.62	13.68	2038800
2004-01-15	13.43	13.65	13.37	13.46	2358000
2004-01-16	13.52	13.54	13.34	13.52	1467600
2004-01-20	13.52	13.55	13.38	13.52	1000000
2004-01-21	13.49	13.69	13.42	13.62	1064800
2004-01-22	13.58	13.96	13.58	13.85	1600400
2004-01-23	13.82	13.89	13.76	13.85	1229200
2004-01-26	13.80	14.16	13.77	14.12	1939600
2004-01-27	14.13	14.14	13.90	13.91	932000
2004-01-28	13.96	13.99	13.69	13.69	1297600
2004-01-29	13.69	13.84	13.54	13.83	954400
2004-01-30	13.84	13.84	13.63	13.75	1216400
2004-02-02	13.73	13.83	13.60	13.72	1481600
2004-02-03	13.66	14.05	13.62	13.99	1244800
2004-02-04	13.95	14.05	13.82	13.89	734800
2004-02-05	13.88	13.89	13.65	13.67	919200
2004-02-06	13.63	13.84	13.63	13.80	824400
2004-02-09	13.69	13.97	13.69	13.81	553200
2004-02-10	13.74	14.02	13.73	14.00	555600
2004-02-11	14.00	14.35	13.95	14.29	1157600
2004-02-12	14.28	14.28	14.12	14.12	451200
2004-02-13	14.14	14.39	13.96	13.97	692000
2004-02-17	13.96	14.18	13.96	14.03	611200
2004-02-18	14.01	14.03	13.88	13.91	926800
2004-02-19	13.95	14.08	13.56	13.57	1615200
2004-02-20	13.53	13.58	13.36	13.43	2268000
2004-02-23	13.39	13.90	13.36	13.82	2040000
2004-02-24	13.86	14.21	13.82	14.06	1920000
2004-02-25	14.07	14.09	13.92	14.02	1042000
2004-02-26	14.06	14.11	13.90	14.04	712400
2004-02-27	13.96	14.10	13.89	14.01	710000
2004-03-01	14.08	14.26	14.04	14.24	1427200
2004-03-02	14.29	14.50	14.08	14.50	2563600
2004-03-03	14.46	14.48	14.34	14.42	1368000
2004-03-04	14.41	14.41	13.89	14.08	2715600
2004-03-05	13.99	14.11	13.82	13.92	1810000
2004-03-08	13.91	14.16	13.90	14.08	1513200
2004-03-09	14.00	14.23	13.89	14.16	1940800
2004-03-10	14.16	14.34	14.15	14.16	3021200
2004-03-11	14.10	14.33	14.08	14.16	1828800
2004-03-12	14.18	14.28	13.99	14.24	1385600
2004-03-15	14.22	14.25	14.09	14.20	1147200
2004-03-16	14.25	14.30	14.11	14.23	1210000
2004-03-17	14.19	14.29	14.15	14.23	880800
2004-03-18	14.22	14.22	14.03	14.14	1487600
2004-03-19	14.10	14.16	13.88	13.91	1289200
2004-03-22	13.88	13.92	13.59	13.66	1667600
2004-03-23	13.69	13.69	13.50	13.55	1492400
2004-03-24	13.54	13.73	13.41	13.64	2219200
2004-03-25	13.70	13.85	13.57	13.72	1766400
2004-03-26	13.68	13.74	13.59	13.66	1561200
2004-03-29	13.68	13.85	13.64	13.80	888800
2004-03-30	13.75	13.91	13.69	13.89	842000
2004-03-31	13.89	14.06	13.70	13.97	1539200
2004-04-01	14.06	14.22	14.01	14.21	1102800
2004-04-02	14.31	14.49	14.29	14.44	1042000
2004-04-05	14.41	14.90	14.33	14.89	2196400
2004-04-06	14.82	14.91	14.79	14.86	1424800
2004-04-07	14.81	15.23	14.81	15.06	1428000
2004-04-08	15.17	15.18	14.90	14.97	850800
2004-04-12	15.03	15.11	14.96	15.09	514400
2004-04-13	15.02	15.09	14.72	14.82	952800
2004-04-14	14.77	14.91	14.62	14.68	1061200
2004-04-15	14.72	14.75	14.53	14.59	1042400
2004-04-16	14.52	15.11	14.51	14.95	1578800
2004-04-19	14.99	15.11	14.92	15.11	878400
2004-04-20	15.07	15.39	14.93	14.97	1316400
2004-04-21	14.96	15.38	14.93	15.26	1816800
2004-04-22	15.18	15.53	15.15	15.52	938000
2004-04-23	15.53	15.57	15.33	15.37	1083200
2004-04-26	15.39	15.43	15.14	15.30	1422800
2004-04-27	15.14	15.17	13.78	14.42	4918000
2004-04-28	14.52	14.52	13.82	13.92	4616400
2004-04-29	13.95	14.11	13.68	13.91	2430400
2004-04-30	13.93	14.10	13.76	13.81	1498000
2004-05-03	13.82	14.14	13.80	13.87	1861200
2004-05-04	13.89	14.01	13.68	13.69	2814400
2004-05-05	13.73	14.01	13.53	13.91	1966800
2004-05-06	13.84	13.87	13.53	13.65	1959600
2004-05-07	13.62	13.87	13.54	13.58	2104000
2004-05-10	13.49	13.62	13.33	13.43	2140400
2004-05-11	13.48	13.68	13.41	13.58	1504000
2004-05-12	13.49	13.67	13.29	13.57	1797200
2004-05-13	13.54	13.68	13.47	13.56	1376800
2004-05-14	13.62	13.67	13.44	13.48	1590800
2004-05-17	13.48	13.50	13.17	13.30	1337200
2004-05-18	13.36	13.41	13.27	13.37	1511200
2004-05-19	13.45	13.63	13.15	13.20	1848000
2004-05-20	13.24	13.24	12.73	12.89	3187600
2004-05-21	12.93	12.99	12.71	12.81	1712000
2004-05-24	12.87	13.00	12.71	12.82	871600
2004-05-25	12.82	12.89	12.64	12.87	2111600
2004-05-26	12.89	13.18	12.81	13.12	1844400
2004-05-27	13.21	13.27	13.11	13.18	2397200
2004-05-28	13.15	13.24	13.11	13.16	992800
2004-06-01	13.28	13.46	13.21	13.43	1677200
2004-06-02	13.46	13.52	13.35	13.43	1163600
2004-06-03	13.40	13.49	13.37	13.42	945600
2004-06-04	13.46	13.51	13.36	13.40	1087600
2004-06-07	13.43	13.51	13.42	13.49	1251200
2004-06-08	13.47	13.53	13.39	13.48	1012800
2004-06-09	13.46	13.54	13.17	13.21	1769600
2004-06-10	13.22	13.34	13.20	13.28	979600
2004-06-14	13.31	13.34	13.01	13.05	1326000
2004-06-15	13.12	13.18	12.97	13.03	2131600
2004-06-16	12.61	12.78	12.46	12.74	4776800
2004-06-17	12.69	12.74	12.39	12.48	3516800
2004-06-18	12.45	12.61	12.39	12.49	2040800
2004-06-21	12.65	12.67	12.35	12.37	1629600
2004-06-22	12.56	12.59	12.35	12.38	2055600
2004-06-23	12.42	12.45	12.15	12.28	2483600
2004-06-24	12.32	12.88	12.25	12.63	3336400
2004-06-25	12.68	12.72	12.52	12.66	1538000
2004-06-28	12.67	12.67	12.48	12.52	1556000
2004-06-29	12.50	12.62	12.33	12.37	2297200
2004-06-30	12.34	12.48	12.31	12.37	2266400
2004-07-01	12.35	12.50	12.33	12.42	2322800
2004-07-02	12.43	12.55	12.39	12.40	1607200
2004-07-06	12.40	12.46	12.31	12.33	1300800
2004-07-07	12.38	12.56	12.34	12.35	1246800
2004-07-08	12.36	12.36	12.12	12.15	1783600
2004-07-09	12.23	12.27	11.88	11.91	2088000
2004-07-12	11.88	12.18	11.73	12.18	3882000
2004-07-13	12.18	12.98	12.07	12.96	6092400
2004-07-14	12.79	13.15	12.77	12.95	2981200
2004-07-15	12.98	13.02	12.78	12.78	1382400
2004-07-16	12.79	12.82	12.42	12.42	1778000
2004-07-19	12.47	12.53	12.31	12.44	1505200
2004-07-20	12.44	12.52	12.32	12.51	2053200
2004-07-21	12.50	12.60	12.09	12.09	1645200
2004-07-22	12.10	12.15	11.91	12.03	1421600
2004-07-23	11.80	12.02	11.76	11.96	3189200
2004-07-26	11.96	12.02	11.88	11.95	2227200
2004-07-27	12.38	13.05	12.15	12.96	5676800
2004-07-28	12.97	13.03	12.64	12.89	2655600
2004-07-29	13.00	13.03	12.76	12.98	1894400
2004-07-30	12.94	13.16	12.91	13.15	1991600
2004-08-02	13.22	13.33	13.08	13.13	2883600
2004-08-03	13.12	13.13	12.87	12.88	1527600
2004-08-04	12.38	12.68	12.36	12.62	8313200
2004-08-05	12.58	12.62	12.33	12.46	2207200
2004-08-06	12.52	12.54	12.20	12.28	1995600
2004-08-09	12.27	12.33	12.04	12.06	1281600
2004-08-10	12.08	12.17	12.03	12.16	2895200
2004-08-11	12.08	12.34	12.02	12.31	1890800
2004-08-12	12.30	12.31	11.93	11.96	1936400
2004-08-13	11.97	12.09	11.93	11.99	915600
2004-08-16	12.02	12.15	12.01	12.04	1315600
2004-08-17	12.08	12.09	11.89	11.98	1500000
2004-08-18	11.93	11.99	11.82	11.96	2824800
2004-08-19	11.92	12.21	11.84	12.17	2056000
2004-08-20	12.20	12.43	12.17	12.38	1742400
2004-08-23	12.43	12.46	12.27	12.30	1118400
2004-08-24	12.31	12.41	12.19	12.28	1846400
2004-08-25	12.31	12.45	12.26	12.44	1612000
2004-08-26	12.41	12.46	12.27	12.31	1299200
2004-08-27	12.14	12.29	11.95	12.26	5159200
2004-08-30	12.21	12.30	12.06	12.10	1413200
2004-08-31	12.09	12.23	12.09	12.21	1876000
2004-09-01	12.18	12.41	12.13	12.41	1353600
2004-09-02	12.38	12.57	12.38	12.52	2102800
2004-09-03	12.56	12.57	12.33	12.54	1661200
2004-09-07	12.58	12.80	12.54	12.76	1756800
2004-09-08	12.76	12.80	12.46	12.53	1777200
2004-09-09	12.53	12.53	12.27	12.42	1996400
2004-09-10	12.36	12.45	12.28	12.42	918000
2004-09-13	12.47	12.51	12.33	12.47	1127600
2004-09-14	12.46	12.52	12.16	12.29	2216800
2004-09-15	12.16	12.27	12.11	12.19	1663600
2004-09-16	12.24	12.28	12.09	12.15	1109600
2004-09-17	12.25	12.29	12.13	12.14	1352800
2004-09-20	12.19	12.19	12.04	12.10	1597200
2004-09-21	12.15	12.23	12.05	12.22	2456400
2004-09-22	12.10	12.13	11.75	11.97	4558400
2004-09-23	11.94	12.14	11.91	11.97	2423600
2004-09-24	11.94	12.17	11.93	11.94	2258400
2004-09-27	12.02	12.08	11.88	11.96	1998400
2004-09-28	12.05	12.24	12.03	12.21	2197600
2004-09-29	12.22	12.44	12.10	12.43	2350800
2004-09-30	12.42	12.45	12.12	12.21	2231600
2004-10-01	12.16	12.46	12.14	12.41	1456400
2004-10-04	12.37	12.58	12.35	12.52	1300400
2004-10-05	12.56	12.60	11.45	11.69	9663600
2004-10-06	11.52	12.14	11.48	12.10	19186800
2004-10-07	12.01	12.10	11.93	12.00	3672000
2004-10-08	12.04	12.06	11.71	11.79	2825600
2004-10-11	11.80	11.91	11.75	11.81	1128000
2004-10-12	11.76	11.76	11.44	11.70	3358800
2004-10-13	11.74	11.79	11.51	11.52	2462800
2004-10-14	11.52	11.64	11.39	11.44	2234400
2004-10-15	11.45	11.51	11.29	11.43	2264000
2004-10-18	11.42	11.66	11.38	11.55	3755600
2004-10-19	11.55	11.64	11.27	11.29	2568400
2004-10-20	11.30	11.45	11.00	11.38	1835200
2004-10-21	11.40	11.53	11.33	11.49	2426800
2004-10-22	11.48	11.54	11.34	11.39	1240800
2004-10-25	11.33	11.61	11.30	11.58	3238800
2004-10-26	11.76	12.04	11.62	11.77	4143200
2004-10-27	11.78	12.23	11.75	12.14	3193200
2004-10-28	12.19	12.53	12.14	12.47	3040800
2004-10-29	12.47	12.54	12.33	12.39	2625200
2004-11-01	12.40	12.42	12.29	12.34	1506800
2004-11-02	12.39	12.49	12.15	12.21	1411200
2004-11-03	12.45	12.46	12.31	12.41	1370800
2004-11-04	12.47	12.50	12.19	12.44	1670000
2004-11-05	12.47	12.55	12.36	12.47	1500000
2004-11-08	12.51	12.56	12.33	12.41	1662800
2004-11-09	12.42	12.48	12.33	12.40	1831200
2004-11-10	12.43	12.50	12.30	12.37	1555600
2004-11-11	12.43	12.54	12.38	12.45	1552000
2004-11-12	12.42	12.51	12.35	12.50	1615600
2004-11-15	12.44	12.97	12.37	12.72	3858000
2004-11-16	12.74	12.84	12.48	12.74	2476000
2004-11-17	12.86	12.94	12.61	12.93	2445200
2004-11-18	12.93	13.05	12.79	12.97	4001600
2004-11-19	13.03	13.03	12.74	12.87	2718800
2004-11-22	12.86	12.89	12.63	12.78	1168400
2004-11-23	12.85	12.85	12.54	12.59	2897200
2004-11-24	12.63	12.80	12.59	12.72	814000
2004-11-26	12.75	12.80	12.69	12.73	243600
2004-11-29	12.69	12.85	12.57	12.81	2640800
2004-11-30	12.84	12.91	12.68	12.77	944400
2004-12-01	12.83	13.05	12.76	13.05	2097200
2004-12-02	12.96	13.25	12.94	13.14	1925600
2004-12-03	13.13	13.23	12.50	12.84	4710400
2004-12-06	12.93	13.26	12.75	13.18	2882800
2004-12-07	13.17	13.32	12.99	12.99	2251200
2004-12-08	13.03	13.35	12.88	13.26	2871600
2004-12-09	13.29	13.60	13.13	13.56	2536000
2004-12-10	13.46	13.53	13.39	13.50	1665600
2004-12-13	13.44	13.63	13.40	13.61	1644000
2004-12-14	13.60	13.78	13.52	13.78	2676800
2004-12-15	13.79	13.79	13.60	13.76	1973600
2004-12-16	13.70	13.77	13.54	13.63	1729200
2004-12-17	13.70	13.80	13.62	13.66	5746400
2004-12-20	13.71	13.75	13.53	13.53	2294000
2004-12-21	13.51	13.64	13.42	13.46	1352800
2004-12-22	13.50	13.50	13.27	13.31	1237200
2004-12-23	13.33	13.33	13.23	13.26	1098000
2004-12-27	13.30	13.38	13.07	13.30	1099600
2004-12-28	13.26	13.44	13.17	13.39	1121200
2004-12-29	13.40	13.57	13.39	13.56	784400
2004-12-30	13.49	13.68	13.49	13.64	1092800
2004-12-31	13.64	13.68	13.57	13.65	798400
2005-01-03	13.61	13.65	13.30	13.34	1298400
2005-01-04	13.39	13.50	13.34	13.39	1663200
2005-01-05	13.39	13.55	13.32	13.37	1903600
2005-01-06	13.42	13.47	13.31	13.42	1042400
2005-01-07	13.47	13.57	13.42	13.48	1236800
2005-01-10	13.45	13.56	13.45	13.49	1060400
2005-01-11	13.49	13.67	13.43	13.49	1187600
2005-01-12	13.48	13.66	13.45	13.46	2058400
2005-01-13	13.49	13.59	13.46	13.48	1344800
2005-01-14	13.50	13.72	13.48	13.65	1132400
2005-01-18	13.69	13.84	13.57	13.79	993600
2005-01-19	13.82	13.82	13.65	13.72	1172000
2005-01-20	13.74	13.78	13.59	13.70	455200
2005-01-21	13.67	13.73	13.41	13.42	1193200
2005-01-24	13.48	13.48	13.19	13.21	1318000
2005-01-25	13.32	13.40	13.19	13.22	948800
2005-01-26	13.28	13.28	13.05	13.07	1706000
2005-01-27	13.04	13.05	12.90	12.93	2292000
2005-01-28	12.98	13.01	12.82	12.93	1559200
2005-01-31	13.05	13.36	13.02	13.34	2083600
2005-02-01	13.40	13.65	13.40	13.45	2171200
2005-02-02	13.57	13.57	13.43	13.50	1278400
2005-02-03	13.51	13.52	13.39	13.43	731600
2005-02-04	13.40	13.67	13.40	13.65	1625600
2005-02-07	13.70	13.80	13.65	13.72	1160400
2005-02-08	13.75	13.82	13.67	13.70	1649600
2005-02-09	13.68	13.75	13.60	13.61	947200
2005-02-10	13.69	13.74	13.47	13.58	1593200
2005-02-11	13.61	13.80	13.55	13.75	1322000
2005-02-14	13.67	13.75	13.55	13.62	1138400
2005-02-15	13.61	13.74	13.58	13.72	848400
2005-02-16	13.69	14.23	13.69	14.16	2339600
2005-02-17	14.19	14.23	13.97	14.07	1465200
2005-02-18	14.04	14.44	14.02	14.34	3164800
2005-02-22	14.31	14.50	14.09	14.09	2128000
2005-02-23	14.18	14.30	14.12	14.21	1161600
2005-02-24	14.26	14.49	14.09	14.49	1718000
2005-02-25	14.50	14.54	14.38	14.47	1604000
2005-02-28	14.33	14.35	14.08	14.18	2709200
2005-03-01	14.41	14.88	14.32	14.78	2440800
2005-03-02	14.70	15.87	14.38	15.57	8939400
2005-03-03	15.47	15.68	15.31	15.42	2083400
2005-03-04	15.38	15.67	15.34	15.67	2509800
2005-03-07	15.68	15.68	15.49	15.67	1841600
2005-03-08	15.71	15.75	15.55	15.62	1404000
2005-03-09	15.54	15.64	15.42	15.45	1042400
2005-03-10	14.96	15.16	14.66	14.95	4051400
2005-03-11	14.93	15.07	14.82	14.93	1138400
2005-03-14	14.92	14.97	14.82	14.87	1198400
2005-03-15	14.88	15.00	14.82	14.89	1035400
2005-03-16	14.87	14.89	14.47	14.51	1187400
2005-03-17	14.47	14.53	14.33	14.42	1908000
2005-03-18	14.51	14.51	13.93	14.01	2861600
2005-03-21	14.08	14.11	13.84	14.06	840600
2005-03-22	14.04	14.10	13.76	13.87	1148400
2005-03-23	13.82	14.15	13.80	13.99	1567600
2005-03-24	13.99	14.29	13.98	14.11	1364600
2005-03-28	14.19	14.31	14.09	14.26	1236000
2005-03-29	14.31	14.36	14.09	14.12	864600
2005-03-30	14.18	14.30	13.98	14.22	1070800
2005-03-31	14.31	14.31	13.99	14.05	1120200
2005-04-01	14.08	14.20	13.98	14.01	919800
2005-04-04	13.98	14.30	13.98	14.25	741800
2005-04-05	14.19	14.42	14.19	14.35	676200
2005-04-06	14.43	14.70	14.32	14.52	1078400
2005-04-07	14.52	14.69	14.51	14.68	1035200
2005-04-08	14.70	14.83	14.57	14.68	942800
2005-04-11	14.62	14.87	14.29	14.29	1145400
2005-04-12	14.23	14.50	14.00	14.40	1268200
2005-04-13	14.45	14.54	14.13	14.22	536000
2005-04-14	14.31	14.38	14.21	14.25	761400
2005-04-15	14.22	14.54	14.22	14.31	1034000
2005-04-18	14.28	14.57	14.28	14.57	1257600
2005-04-19	14.60	14.69	14.47	14.69	932000
2005-04-20	14.70	14.76	14.44	14.44	556200
2005-04-21	14.50	14.54	14.39	14.46	735400
2005-04-22	14.49	14.63	14.40	14.51	804400
2005-04-25	14.50	14.73	14.45	14.73	632600
2005-04-26	14.69	14.91	14.69	14.88	939800
2005-04-27	14.78	14.93	14.67	14.86	1246000
2005-04-28	14.88	14.88	14.54	14.57	1040400
2005-04-29	14.54	14.76	14.50	14.70	805000
2005-05-02	14.74	15.00	14.70	14.82	988400
2005-05-03	14.76	14.92	14.36	14.86	1052600
2005-05-04	14.78	15.13	14.73	15.10	705400
2005-05-05	15.06	15.23	14.91	14.97	1036800
2005-05-06	14.93	15.22	14.80	15.17	544400
2005-05-09	15.24	15.28	14.98	15.25	624600
2005-05-10	15.11	15.38	15.09	15.31	1243000
2005-05-11	15.46	16.02	15.40	15.90	2355600
2005-05-12	15.96	16.10	15.81	15.98	2033200
2005-05-13	16.07	16.07	15.38	15.66	2443800
2005-05-16	15.56	15.89	15.48	15.89	1393000
2005-05-17	15.89	16.13	15.66	16.13	950400
2005-05-18	16.23	16.46	16.03	16.45	1410200
2005-05-19	16.46	16.62	16.39	16.58	1283400
2005-05-20	16.58	16.60	16.38	16.51	834200
2005-05-23	16.46	16.58	16.42	16.51	1454400
2005-05-24	16.18	16.45	16.13	16.17	1072600
2005-05-25	16.19	16.23	15.85	15.98	1676000
2005-05-26	15.64	15.82	14.97	15.78	4437200
2005-05-27	15.72	15.80	15.57	15.68	1203200
2005-05-31	15.73	15.88	15.64	15.85	1229800
2005-06-01	15.77	16.02	15.69	15.78	818000
2005-06-02	15.82	16.05	15.82	15.99	630400
2005-06-03	16.05	16.05	15.81	15.84	605800
2005-06-06	15.94	15.97	15.74	15.84	669600
2005-06-07	15.80	16.00	15.67	15.73	945400
2005-06-08	15.89	15.89	15.59	15.65	989800
2005-06-09	15.67	15.81	15.51	15.80	590200
2005-06-10	15.92	15.93	15.62	15.73	823800
2005-06-13	15.71	15.92	15.68	15.86	509800
2005-06-14	15.90	15.90	15.77	15.79	633400
2005-06-15	15.50	15.76	15.36	15.42	2644600
2005-06-16	15.40	15.52	15.27	15.30	1032400
2005-06-17	15.27	15.38	15.22	15.35	1315400
2005-06-20	15.29	15.55	15.26	15.49	710400
2005-06-21	15.42	16.13	15.42	16.11	1884000
2005-06-22	16.11	16.24	16.04	16.20	1208200
2005-06-23	16.27	16.31	16.17	16.22	990000
2005-06-24	16.22	16.43	16.21	16.25	961400
2005-06-27	16.28	16.28	16.06	16.07	885800
2005-06-28	16.11	16.42	15.98	16.29	975800
2005-06-29	16.30	16.44	16.19	16.36	817000
2005-06-30	16.42	16.46	16.25	16.27	923200
2005-07-01	16.31	16.46	15.98	16.11	1371600
2005-07-05	16.14	16.36	16.12	16.32	666800
2005-07-06	16.29	16.34	16.07	16.20	667600
2005-07-07	15.99	16.36	15.96	16.22	1046600
2005-07-08	16.29	16.46	16.02	16.44	754200
2005-07-11	16.37	16.46	16.31	16.36	355400
2005-07-12	16.34	16.44	16.30	16.42	483200
2005-07-13	16.46	16.46	16.23	16.34	522200
2005-07-14	16.23	16.38	16.23	16.31	435000
2005-07-15	16.22	16.44	16.19	16.38	721200
2005-07-18	16.40	16.63	16.34	16.50	1162600
2005-07-19	16.54	16.75	16.47	16.74	1075000
2005-07-20	16.75	16.85	16.55	16.76	749800
2005-07-21	16.72	16.87	16.65	16.74	658200
2005-07-22	16.78	16.91	16.50	16.75	837400
2005-07-25	16.85	16.99	16.70	16.93	862600
2005-07-26	17.05	17.13	16.60	16.70	1503000
2005-07-27	16.53	16.71	16.42	16.45	1805000
2005-07-28	16.44	17.18	16.41	16.97	1645200
2005-07-29	17.05	17.05	16.80	16.92	1211200
2005-08-01	16.94	17.02	16.66	16.71	596400
2005-08-02	16.80	16.80	16.46	16.60	685600
2005-08-03	16.64	16.80	16.48	16.77	611400
2005-08-04	16.71	16.85	16.49	16.69	604600
2005-08-05	16.70	16.84	16.36	16.50	991000
2005-08-08	16.50	16.66	16.45	16.60	452000
2005-08-09	16.64	16.74	16.54	16.63	524000
2005-08-10	16.72	16.85	16.59	16.78	440600
2005-08-11	16.70	16.86	16.69	16.85	430000
2005-08-12	16.85	17.05	16.68	17.00	393200
2005-08-15	16.92	17.06	16.85	16.91	439000
2005-08-16	16.89	17.05	16.87	16.95	675000
2005-08-17	17.05	17.07	16.92	17.03	357000
2005-08-18	17.02	17.07	16.71	16.74	558000
2005-08-19	16.78	16.78	16.48	16.49	958000
2005-08-22	16.48	16.55	16.37	16.47	659800
2005-08-23	16.50	16.50	16.20	16.29	822600
2005-08-24	16.27	16.37	16.07	16.14	1171800
2005-08-25	16.13	16.15	15.74	16.07	1011600
2005-08-26	16.06	16.07	15.79	15.87	917800
2005-08-29	15.80	15.96	15.70	15.82	828600
2005-08-30	15.75	16.07	15.72	15.88	516600
2005-08-31	15.89	16.39	15.87	16.34	1621000
2005-09-01	16.41	16.51	16.28	16.39	893200
2005-09-02	16.44	16.54	16.32	16.36	499000
2005-09-06	16.30	16.67	16.30	16.65	517800
2005-09-07	16.71	17.03	16.67	16.93	2159800
2005-09-08	16.93	17.10	16.85	16.98	984400
2005-09-09	16.98	17.30	16.91	17.22	910600
2005-09-12	17.17	17.21	17.01	17.03	870800
2005-09-13	16.98	17.16	16.83	17.04	696000
2005-09-14	17.01	17.19	16.84	16.91	900800
2005-09-15	16.89	17.25	16.87	17.05	1519000
2005-09-16	17.04	17.23	17.02	17.18	1817200
2005-09-19	17.09	17.21	16.80	16.94	665400
2005-09-20	17.02	17.04	16.78	16.87	658200
2005-09-21	16.78	16.89	16.62	16.74	1090000
2005-09-22	16.67	16.78	16.60	16.69	1038000
2005-09-23	16.67	16.96	16.67	16.83	358400
2005-09-26	16.81	17.05	16.72	16.78	505600
2005-09-27	16.80	16.81	16.58	16.69	494000
2005-09-28	16.69	16.72	16.40	16.58	704600
2005-09-29	16.60	16.72	16.48	16.66	774000
2005-09-30	16.65	16.76	16.51	16.71	427200
2005-10-03	16.71	16.71	16.51	16.59	859600
2005-10-04	16.49	16.93	16.49	16.77	541600
2005-10-05	16.73	16.74	16.46	16.47	720000
2005-10-06	16.46	16.49	16.20	16.31	1381000
2005-10-07	16.35	16.47	16.33	16.36	681200
2005-10-10	16.32	16.39	16.12	16.25	788600
2005-10-11	16.28	16.35	15.89	15.90	1150400
2005-10-12	15.87	15.98	15.64	15.88	797400
2005-10-13	15.92	15.98	15.79	15.96	458600
2005-10-14	16.00	16.10	15.66	16.06	570200
2005-10-17	16.05	16.07	15.74	15.83	622000
2005-10-18	15.85	16.22	15.52	16.14	1278000
2005-10-19	16.08	16.17	15.84	16.06	650400
2005-10-20	16.05	16.05	15.84	15.98	664200
2005-10-21	16.01	16.33	16.01	16.13	802200
2005-10-24	16.13	16.49	16.10	16.47	783800
2005-10-25	15.90	16.13	15.70	15.95	2683600
2005-10-26	15.86	15.87	15.23	15.25	1750200
2005-10-27	15.15	15.28	14.93	14.95	1398400
2005-10-28	15.01	15.34	14.93	15.10	1527400
2005-10-31	15.17	15.58	15.10	15.54	2263800
2005-11-01	15.60	15.84	15.60	15.74	1605000
2005-11-02	15.82	16.19	15.82	16.08	1439000
2005-11-03	16.12	16.22	15.87	16.04	936800
2005-11-04	16.03	16.08	15.78	15.85	889200
2005-11-07	16.16	16.17	15.79	16.00	597600
2005-11-08	16.04	16.04	15.73	15.83	1081600
2005-11-09	15.88	16.10	15.76	16.01	795800
2005-11-10	16.03	16.20	15.89	16.16	557000
2005-11-11	16.20	16.27	16.09	16.25	612600
2005-11-14	16.25	16.38	16.12	16.34	431400
2005-11-15	16.34	16.63	16.27	16.62	1475200
2005-11-16	16.60	16.72	16.56	16.63	1686000
2005-11-17	16.68	17.01	16.62	16.97	879000
2005-11-18	16.68	17.04	16.46	16.65	1975200
2005-11-21	16.72	16.96	16.63	16.95	1309400
2005-11-22	16.80	16.86	16.60	16.76	901400
2005-11-23	16.82	17.01	16.68	17.00	420400
2005-11-25	17.04	17.04	16.81	16.96	176600
2005-11-28	16.93	17.03	16.70	16.70	574800
2005-11-29	16.71	16.98	16.69	16.82	536200
2005-11-30	16.87	16.91	16.69	16.72	1066200
2005-12-01	16.72	17.01	16.72	16.95	892200
2005-12-02	16.87	17.04	16.76	17.00	450800
2005-12-05	16.92	16.94	16.60	16.71	739600
2005-12-06	16.72	16.88	16.60	16.81	454200
2005-12-07	16.79	17.00	16.78	16.96	672000
2005-12-08	16.95	17.19	16.85	17.02	618600
2005-12-09	16.98	17.42	16.98	17.32	1237000
2005-12-12	17.34	17.60	17.25	17.57	949200
2005-12-13	17.58	17.74	17.48	17.72	786000
2005-12-14	17.64	18.00	17.64	17.83	1677000
2005-12-15	17.78	17.87	17.38	17.63	952000
2005-12-16	17.56	17.70	17.39	17.41	1259800
2005-12-19	17.44	17.44	17.15	17.18	678000
2005-12-20	17.21	17.30	16.93	17.02	874200
2005-12-21	17.03	17.13	16.96	17.10	1736400
2005-12-22	17.04	17.22	17.04	17.20	792000
2005-12-23	17.25	17.25	17.03	17.08	876600
2005-12-27	17.17	17.23	16.97	17.01	455800
2005-12-28	16.99	17.15	16.95	17.05	362600
2005-12-29	17.00	17.25	16.90	17.12	592600
2005-12-30	17.03	17.18	17.03	17.10	529200
2006-01-03	17.34	17.39	16.78	17.12	1663600
2006-01-04	17.07	17.28	17.00	17.15	949600
2006-01-05	17.18	17.38	16.95	17.25	850400
2006-01-06	17.39	17.81	17.21	17.44	1100800
2006-01-09	17.38	17.82	17.38	17.71	1117600
2006-01-10	17.63	17.93	17.52	17.65	1103600
2006-01-11	17.78	17.90	17.63	17.83	796400
2006-01-12	17.94	17.94	17.58	17.59	543000
2006-01-13	17.51	17.70	17.46	17.58	832000
2006-01-17	17.50	17.58	17.45	17.58	822400
2006-01-18	17.59	17.78	17.50	17.72	1574400
2006-01-19	17.81	17.83	17.63	17.77	408800
2006-01-20	17.77	17.84	17.39	17.58	745600
2006-01-23	17.54	17.70	17.44	17.54	421400
2006-01-24	17.56	17.70	17.41	17.65	536800
2006-01-25	17.72	17.72	17.18	17.35	693600
2006-01-26	17.50	17.72	17.41	17.72	397600
2006-01-27	17.72	17.99	17.67	17.88	671600
2006-01-30	18.34	18.42	18.05	18.11	711800
2006-01-31	18.21	18.43	17.89	18.28	830400
2006-02-01	18.34	18.41	18.21	18.26	483200
2006-02-02	18.30	18.52	18.11	18.29	623000
2006-02-03	18.29	18.31	17.96	18.14	734200
2006-02-06	18.19	18.24	17.88	18.21	686200
2006-02-07	18.19	18.39	17.91	18.03	462400
2006-02-08	18.03	18.29	18.01	18.27	521400
2006-02-09	18.29	18.44	18.23	18.31	602800
2006-02-10	18.04	18.25	18.03	18.10	703000
2006-02-13	18.15	18.52	18.09	18.32	612000
2006-02-14	18.36	18.71	18.24	18.60	638200
2006-02-15	18.70	18.81	18.61	18.75	609800
2006-02-16	18.84	19.20	18.81	19.11	978000
2006-02-17	19.20	19.28	19.01	19.04	944600
2006-02-21	19.10	19.20	18.26	18.32	1381800
2006-02-22	18.41	18.56	17.95	18.32	1963600
2006-02-23	18.17	18.43	17.91	18.31	1070400
2006-02-24	18.37	18.39	18.20	18.38	1063000
2006-02-27	17.99	18.38	17.99	18.35	1343600
2006-02-28	18.20	18.30	18.05	18.28	682400
2006-03-01	18.28	18.62	18.23	18.52	864000
2006-03-02	18.50	18.61	18.40	18.54	484400
2006-03-03	18.50	18.61	18.39	18.41	377600
2006-03-06	18.40	18.46	18.06	18.17	697800
2006-03-07	18.04	18.11	17.97	18.02	536600
2006-03-08	17.94	18.37	17.80	18.26	591800
2006-03-09	18.23	18.23	17.99	18.00	297000
2006-03-10	18.04	18.09	17.93	17.99	442200
2006-03-13	18.03	18.27	17.97	18.17	770600
2006-03-14	18.09	18.42	17.97	18.36	496800
2006-03-15	18.34	18.38	18.23	18.31	988800
2006-03-16	18.42	18.55	18.32	18.54	629400
2006-03-17	18.51	18.58	18.42	18.52	847400
2006-03-20	18.56	18.81	18.43	18.69	666600
2006-03-21	18.60	18.83	18.46	18.50	759600
2006-03-22	18.39	18.61	18.39	18.55	798600
2006-03-23	19.20	19.21	18.68	18.86	1035400
2006-03-24	18.82	18.92	18.34	18.36	935200
2006-03-27	18.43	18.45	18.27	18.43	390000
2006-03-28	18.41	18.57	18.27	18.40	368400
2006-03-29	18.37	18.87	18.37	18.59	579000
2006-03-30	18.57	18.75	18.54	18.74	386800
2006-03-31	18.74	18.79	18.59	18.76	461800
2006-04-03	18.82	18.83	18.51	18.57	705800
2006-04-04	18.51	18.61	18.27	18.30	792800
2006-04-05	18.23	18.30	18.12	18.24	473600
2006-04-06	18.28	18.39	18.01	18.13	759400
2006-04-07	18.19	18.41	18.09	18.21	421400
2006-04-10	18.26	18.39	18.04	18.11	608800
2006-04-11	18.22	18.22	17.86	18.02	654000
2006-04-12	18.03	18.36	18.03	18.23	564600
2006-04-13	18.26	18.29	18.12	18.20	503400
2006-04-17	18.15	18.21	17.95	17.97	433600
2006-04-18	17.96	18.37	17.96	18.30	367400
2006-04-19	18.33	18.42	18.07	18.11	621200
2006-04-20	18.08	18.33	18.07	18.30	668200
2006-04-21	18.38	18.43	17.99	18.12	786800
2006-04-24	18.15	18.46	17.90	18.37	574600
2006-04-25	18.28	18.30	17.91	18.13	767000
2006-04-26	18.19	18.46	18.06	18.32	827800
2006-04-27	18.21	18.62	17.91	18.47	796600
2006-04-28	18.40	18.47	18.14	18.27	786600
2006-05-01	18.32	18.39	18.14	18.18	651800
2006-05-02	18.22	18.40	18.13	18.37	515200
2006-05-03	18.30	18.36	17.94	18.03	624200
2006-05-04	18.09	18.38	18.05	18.31	530800
2006-05-05	18.36	18.53	18.29	18.49	903200
2006-05-08	18.52	18.76	18.46	18.72	659400
2006-05-09	18.70	18.75	18.54	18.62	523000
2006-05-10	18.54	18.64	18.52	18.56	475800
2006-05-11	18.52	18.62	18.46	18.46	536200
2006-05-12	18.48	18.56	18.30	18.35	409000
2006-05-15	18.30	18.63	18.19	18.59	1036000
2006-05-16	18.62	19.01	18.56	18.97	1182200
2006-05-17	18.97	19.43	18.89	19.21	2082000
2006-05-18	18.90	19.01	18.38	18.58	3244000
2006-05-19	18.62	18.62	18.13	18.28	1474600
2006-05-22	18.13	18.39	18.12	18.24	714000
2006-05-23	18.30	18.63	18.19	18.38	1395000
2006-05-24	18.29	18.62	18.28	18.59	1108400
2006-05-25	18.74	18.75	18.37	18.43	816000
2006-05-26	18.42	18.59	18.33	18.50	441800
2006-05-30	18.42	18.48	18.04	18.06	681200
2006-05-31	18.17	18.30	17.96	18.07	1069000
2006-06-01	18.11	18.42	18.11	18.41	641400
2006-06-02	18.38	18.52	18.30	18.38	451600
2006-06-05	18.34	18.47	18.03	18.03	574200
2006-06-06	18.10	18.32	17.84	17.92	662600
2006-06-07	17.89	18.34	17.89	18.12	891400
2006-06-08	18.05	18.13	17.81	17.91	767000
2006-06-09	17.99	17.99	17.78	17.94	496400
2006-06-12	17.90	18.11	17.90	18.06	1010000
2006-06-13	18.03	18.22	17.91	17.92	1297400
2006-06-14	17.88	17.96	17.73	17.93	456600
2006-06-15	17.92	18.05	17.80	18.03	670200
2006-06-16	18.06	18.07	17.80	17.96	647200
2006-06-19	17.94	17.99	17.74	17.77	373800
2006-06-20	17.73	17.81	17.65	17.74	449000
2006-06-21	17.69	18.00	17.66	17.96	390400
2006-06-22	17.88	17.95	17.55	17.70	767400
2006-06-23	17.63	17.74	17.39	17.66	760400
2006-06-26	17.65	17.76	17.58	17.69	824600
2006-06-27	17.64	17.96	17.59	17.90	1332000
2006-06-28	17.86	18.07	17.75	17.98	1236800
2006-06-29	18.08	18.22	17.95	18.21	774600
2006-06-30	18.25	18.35	18.14	18.32	752200
2006-07-03	18.30	18.54	18.22	18.51	260200
2006-07-05	18.54	18.56	18.10	18.35	711200
2006-07-06	18.34	18.72	18.34	18.61	718800
2006-07-07	18.58	18.78	18.52	18.72	510126
2006-07-10	18.79	18.98	18.76	18.86	473516
2006-07-11	18.82	19.17	18.79	19.10	519740
2006-07-12	19.03	19.10	18.89	19.03	566290
2006-07-13	18.96	19.08	18.76	19.06	840172
2006-07-14	18.96	19.00	18.72	18.91	553366
2006-07-17	18.96	18.96	18.64	18.76	777540
2006-07-18	18.73	18.78	18.35	18.56	833240
2006-07-19	18.62	18.83	18.53	18.81	781622
2006-07-20	18.77	18.95	18.64	18.68	872862
2006-07-21	18.66	18.76	18.43	18.70	358758
2006-07-24	18.79	18.93	18.68	18.93	491260
2006-07-25	18.88	19.12	18.82	19.03	406244
2006-07-26	18.95	19.21	18.80	19.15	579620
2006-07-27	19.12	19.20	18.50	18.59	1245790
2006-07-28	18.69	19.06	18.62	18.99	593808
2006-07-31	19.01	19.01	18.50	18.58	1017212
2006-08-01	18.47	18.59	18.18	18.50	523564
2006-08-02	18.49	18.70	18.32	18.39	762850
2006-08-03	18.28	18.63	18.27	18.52	642044
2006-08-04	18.63	18.81	18.50	18.62	476750
2006-08-07	18.52	18.66	18.51	18.59	281440
2006-08-08	18.57	18.70	18.38	18.48	329070
2006-08-09	18.64	18.64	18.36	18.39	512048
2006-08-10	18.33	18.63	18.27	18.52	452204
2006-08-11	18.46	18.60	18.41	18.47	458324
2006-08-14	18.52	18.66	18.42	18.62	595124
2006-08-15	18.79	18.88	18.71	18.75	637200
2006-08-16	18.76	18.81	18.56	18.68	633484
2006-08-17	18.68	18.96	18.65	18.86	617694
2006-08-18	18.83	18.96	18.71	18.92	343264
2006-08-21	18.91	18.93	18.73	18.79	444182
2006-08-22	18.89	18.99	18.77	18.99	363810
2006-08-23	19.01	19.05	18.94	18.97	819224
2006-08-24	19.05	19.14	18.94	19.10	602240
2006-08-25	19.16	19.30	19.02	19.25	617708
2006-08-28	19.29	19.55	19.25	19.48	627244
2006-08-29	19.50	19.87	19.42	19.81	946822
2006-08-30	19.61	19.79	19.52	19.56	1032016
2006-08-31	19.60	19.78	19.52	19.55	1036700
2006-09-01	19.62	19.69	19.56	19.66	506690
2006-09-05	19.60	19.65	19.52	19.57	422036
2006-09-06	19.52	19.64	19.48	19.54	720148
2006-09-07	19.48	19.64	19.42	19.52	450358
2006-09-08	19.52	19.70	19.52	19.64	478854
2006-09-11	19.60	19.88	19.52	19.66	853586
2006-09-12	19.67	20.48	19.66	20.41	1516486
2006-09-13	20.38	20.52	20.17	20.33	807840
2006-09-14	20.26	20.32	20.09	20.17	602964
2006-09-15	20.25	20.32	20.12	20.17	528648
2006-09-18	20.12	20.21	20.00	20.03	747034
2006-09-19	20.00	20.13	19.95	20.05	549466
2006-09-20	20.13	20.24	19.98	20.12	636150
2006-09-21	20.09	20.25	19.95	20.03	920270
2006-09-22	19.95	20.08	19.87	20.00	1092180
2006-09-25	19.95	20.06	19.86	19.95	766936
2006-09-26	19.88	20.15	19.70	19.85	1085528
2006-09-27	19.80	19.83	19.48	19.59	1244612
2006-09-28	19.65	19.71	19.50	19.66	1327138
2006-09-29	19.72	19.83	19.59	19.65	684830
2006-10-02	19.72	19.73	19.39	19.48	472834
2006-10-03	19.51	19.57	19.39	19.46	347316
2006-10-04	19.48	19.68	19.30	19.66	917090
2006-10-05	19.60	20.18	19.54	20.07	1624184
2006-10-06	19.99	20.12	19.85	19.94	645840
2006-10-09	19.95	19.95	19.75	19.81	327226
2006-10-10	19.86	19.99	19.73	19.94	432932
2006-10-11	19.88	20.15	19.86	20.01	539606
2006-10-12	20.08	20.08	19.84	19.94	521038
2006-10-13	19.91	19.99	19.83	19.83	429564
2006-10-16	19.88	19.93	19.80	19.85	334428
2006-10-17	19.79	20.05	19.68	20.01	600800
2006-10-18	19.99	20.19	19.90	20.05	750800
2006-10-19	20.11	20.16	19.91	19.99	290382
2006-10-20	19.94	20.21	19.88	20.13	466692
2006-10-23	20.06	20.36	20.03	20.25	484226
2006-10-24	20.19	20.31	20.03	20.07	557434
2006-10-25	20.02	20.10	19.70	19.72	626998
2006-10-26	19.74	20.15	19.70	20.13	548852
2006-10-27	20.12	20.12	19.89	20.00	313928
2006-10-30	19.95	20.06	19.83	20.00	457920
2006-10-31	20.10	20.10	19.35	19.48	1048918
2006-11-01	19.49	19.72	19.19	19.21	908846
2006-11-02	18.99	19.90	18.62	19.56	2729706
2006-11-03	19.55	19.92	19.55	19.80	1122444
2006-11-06	19.88	20.17	19.81	20.09	777304
2006-11-07	20.18	20.35	20.04	20.15	1032544
2006-11-08	20.09	20.14	19.70	19.79	772292
2006-11-09	19.80	19.81	19.53	19.61	560672
2006-11-10	19.60	19.64	19.48	19.63	343244
2006-11-13	19.56	19.61	19.36	19.45	770524
2006-11-14	19.44	19.62	19.43	19.59	583248
2006-11-15	19.50	19.93	19.50	19.87	1111584
2006-11-16	19.92	20.01	19.80	19.99	504292
2006-11-17	19.98	20.13	19.93	20.12	866496
2006-11-20	20.12	20.24	20.04	20.15	502018
2006-11-21	20.05	20.18	19.83	19.88	747150
2006-11-22	19.95	20.14	19.95	20.12	505308
2006-11-24	20.08	20.18	19.93	20.17	274006
2006-11-27	20.12	20.15	19.83	19.93	701464
2006-11-28	19.96	20.02	19.75	19.76	528908
2006-11-29	19.84	19.98	19.83	19.97	619746
2006-11-30	20.01	20.22	19.88	20.20	1035718
2006-12-01	20.19	20.54	20.09	20.49	1441286
2006-12-04	20.50	21.20	20.50	21.08	1922832
2006-12-05	20.04	20.37	19.60	19.77	5291680
2006-12-06	19.60	19.84	19.60	19.75	1180670
2006-12-07	19.74	19.97	19.72	19.90	898224
2006-12-08	19.90	20.01	19.45	19.88	876810
2006-12-11	19.63	19.84	19.63	19.77	1084672
2006-12-12	19.74	19.91	19.62	19.74	1072924
2006-12-13	19.80	19.81	19.53	19.63	961776
2006-12-14	19.58	19.88	19.51	19.70	738682
2006-12-15	19.71	19.77	19.54	19.64	1397236
2006-12-18	19.64	19.72	19.43	19.53	744806
2006-12-19	19.54	19.56	19.36	19.40	1027958
2006-12-20	19.38	19.43	19.25	19.26	1159090
2006-12-21	19.34	19.43	19.25	19.29	934714
2006-12-22	19.26	19.35	19.13	19.23	742822
2006-12-26	19.21	19.43	19.13	19.31	507730
2006-12-27	19.26	19.55	19.26	19.37	452904
2006-12-28	19.30	19.52	19.21	19.43	664114
2006-12-29	19.38	19.46	19.08	19.20	581350
2007-01-03	19.21	19.40	18.97	19.16	1527478
2007-01-04	19.11	19.21	18.96	19.17	1115650
2007-01-05	19.09	19.14	18.83	18.97	722664
2007-01-08	18.93	18.97	18.77	18.88	1014200
2007-01-09	18.72	18.76	18.19	18.27	5034460
2007-01-10	18.25	18.38	18.23	18.30	1968990
2007-01-11	18.30	18.34	18.21	18.27	1305170
2007-01-12	18.24	18.30	17.96	18.14	1984434
2007-01-16	18.11	18.29	18.09	18.18	1569458
2007-01-17	18.16	18.57	18.12	18.49	1462766
2007-01-18	18.40	18.53	18.31	18.48	1108148
2007-01-19	18.45	18.81	18.44	18.80	1504428
2007-01-22	18.76	18.93	18.72	18.89	1636394
2007-01-23	18.89	19.23	18.81	19.03	1512918
2007-01-24	18.97	19.27	18.97	19.54	1121934
2007-01-25	19.19	19.40	19.08	19.39	2903278
2007-01-26	19.39	19.53	19.31	19.53	1312986
2007-01-29	19.56	19.79	19.52	19.66	1118534
2007-01-30	19.67	19.90	19.66	19.87	1307724
2007-01-31	19.80	19.97	19.75	19.90	806756
2007-02-01	20.00	20.12	19.92	20.05	1075278
2007-02-02	20.06	20.21	20.04	20.09	887414
2007-02-05	20.04	20.24	19.97	20.14	854032
2007-02-06	20.22	20.27	20.12	20.22	949856
2007-02-07	20.21	20.41	20.15	20.39	512348
2007-02-08	20.37	20.56	20.37	20.48	710508
2007-02-09	20.43	20.49	20.38	20.40	628282
2007-02-12	20.38	20.54	20.21	20.26	1337784
2007-02-13	20.27	20.40	20.24	20.37	692328
2007-02-14	20.35	20.55	20.33	20.48	914016
2007-02-15	20.52	20.61	20.50	20.54	606484
2007-02-16	20.52	20.58	20.44	20.54	509856
2007-02-20	20.55	20.66	20.37	20.58	1337654
2007-02-21	20.49	21.30	20.37	21.20	1890570
2007-02-22	21.18	21.19	20.82	20.96	1220400
2007-02-23	20.93	21.15	20.93	21.11	711104
2007-02-26	21.08	21.16	20.95	21.03	641894
2007-02-27	20.91	20.99	20.52	20.62	1034572
2007-02-28	20.67	20.69	20.34	20.45	1378912
2007-03-01	20.27	20.44	20.12	20.28	1325078
2007-03-02	20.26	20.38	20.12	20.15	843030
2007-03-05	20.05	20.35	19.92	20.08	1076358
2007-03-06	20.15	20.23	19.93	20.15	755270
2007-03-07	20.18	20.34	20.07	20.22	592748
2007-03-08	20.33	20.38	20.22	20.30	557240
2007-03-09	20.38	20.38	20.19	20.30	471036
2007-03-12	20.33	20.38	20.21	20.33	528832
2007-03-13	20.25	20.26	19.95	19.98	611430
2007-03-14	19.94	20.14	19.91	20.10	881356
2007-03-15	20.12	20.37	20.11	20.33	622846
2007-03-16	20.39	20.44	20.25	20.43	1086752
2007-03-19	20.44	20.58	20.41	20.53	884332
2007-03-20	20.54	20.82	20.46	20.81	603944
2007-03-21	20.82	20.88	20.59	20.84	850336
2007-03-22	20.88	21.10	20.77	21.06	819928
2007-03-23	21.12	21.27	21.06	21.20	968788
2007-03-26	21.25	21.29	21.08	21.24	481624
2007-03-27	21.22	21.30	20.99	21.24	692066
2007-03-28	21.25	21.49	21.13	21.41	941912
2007-03-29	21.37	21.54	21.37	21.48	675574
2007-03-30	21.55	21.69	21.49	21.63	659074
2007-04-02	21.68	21.74	21.60	21.73	582912
2007-04-03	21.73	21.82	21.66	21.71	758544
2007-04-04	21.75	21.75	21.51	21.62	819442
2007-04-05	21.30	21.67	21.28	21.54	834996
2007-04-09	21.53	21.62	21.36	21.60	507412
2007-04-10	21.64	21.73	21.60	21.63	321358
2007-04-11	21.61	21.62	21.33	21.46	650256
2007-04-12	21.42	21.60	21.36	21.59	526830
2007-04-13	21.64	21.71	21.53	21.69	411264
2007-04-16	21.69	21.95	21.69	21.91	378676
2007-04-17	21.51	21.72	20.77	21.09	2827562
2007-04-18	21.04	21.08	20.71	20.85	1187586
2007-04-19	21.09	21.24	20.97	21.13	967848
2007-04-20	21.17	21.20	20.43	20.67	2144664
2007-04-23	20.61	20.91	20.61	20.91	968940
2007-04-24	20.90	21.08	20.80	20.89	856114
2007-04-25	20.91	21.12	20.73	21.05	550414
2007-04-26	21.00	21.05	20.69	20.77	751994
2007-04-27	20.69	20.77	20.56	20.61	576508
2007-04-30	20.66	20.66	20.42	20.43	891740
2007-05-01	20.42	20.65	20.39	20.59	1074374
2007-05-02	20.64	20.96	20.53	20.86	1388240
2007-05-03	20.82	20.88	20.76	20.79	837336
2007-05-04	20.78	21.32	20.67	21.30	1236214
2007-05-07	21.22	21.36	20.99	21.33	781578
2007-05-08	21.26	21.33	20.73	20.88	1398474
2007-05-09	20.81	21.06	20.81	20.99	968298
2007-05-10	20.93	20.93	20.58	20.64	1206724
2007-05-11	20.75	20.99	20.64	20.71	567630
2007-05-14	20.68	20.92	20.55	20.59	482058
2007-05-15	20.55	20.80	20.50	20.52	542258
2007-05-16	20.54	20.62	20.48	20.59	567046
2007-05-17	20.52	20.55	20.36	20.38	551734
2007-05-18	20.45	20.57	20.36	20.54	589544
2007-05-21	20.51	20.68	20.46	20.60	556820
2007-05-22	20.55	20.86	20.46	20.81	672488
2007-05-23	20.85	20.96	20.76	20.78	468202
2007-05-24	20.74	20.80	20.49	20.50	1191628
2007-05-25	20.49	20.61	20.35	20.53	600048
2007-05-29	20.54	20.71	20.44	20.52	2004924
2007-05-30	20.45	20.73	20.41	20.72	953122
2007-05-31	20.71	20.98	20.69	20.98	984282
2007-06-01	21.03	21.26	21.00	21.17	779420
2007-06-04	21.16	21.16	20.90	21.03	638046
2007-06-05	20.96	21.03	20.85	20.93	442712
2007-06-06	20.80	20.88	20.72	20.79	605194
2007-06-07	20.80	20.98	20.71	20.71	1264968
2007-06-08	20.68	20.76	20.48	20.75	1113804
2007-06-11	20.69	20.73	20.39	20.59	1112844
2007-06-12	20.51	20.72	20.38	20.56	1269438
2007-06-13	20.56	20.63	20.44	20.62	1025264
2007-06-14	20.62	20.89	20.58	20.81	589658
2007-06-15	20.98	21.17	20.97	21.06	1030596
2007-06-18	21.07	21.15	20.99	21.00	640434
2007-06-19	20.96	21.05	20.80	21.03	522182
2007-06-20	21.06	21.26	21.01	21.13	869048
2007-06-21	21.07	21.17	20.85	21.02	648700
2007-06-22	20.95	20.95	20.57	20.71	1657202
2007-06-25	20.76	20.86	20.60	20.70	735874
2007-06-26	20.73	20.90	20.70	20.88	702156
2007-06-27	20.79	21.13	20.66	21.12	587232
2007-06-28	21.13	21.14	20.96	21.03	572138
2007-06-29	21.13	21.13	20.81	20.94	663300
2007-07-02	20.90	21.37	20.90	21.33	784484
2007-07-03	21.42	21.52	21.38	21.48	464314
2007-07-05	21.54	21.54	21.30	21.39	387150
2007-07-06	21.42	21.55	21.29	21.53	386232
2007-07-09	21.55	21.72	21.31	21.70	887940
2007-07-10	21.73	21.73	21.44	21.46	909074
2007-07-11	21.50	21.56	21.41	21.49	945704
2007-07-12	21.68	21.88	21.59	21.86	727414
2007-07-13	21.88	22.04	21.75	22.02	641732
2007-07-16	21.95	21.96	21.76	21.78	412392
2007-07-17	21.78	21.95	21.78	21.86	417148
2007-07-18	21.86	21.95	21.62	21.84	458640
2007-07-19	21.95	21.95	21.67	21.79	773816
2007-07-20	21.79	21.79	21.51	21.60	1206446
2007-07-23	21.58	21.80	21.56	21.73	655916
2007-07-24	21.59	21.96	21.41	21.76	1076216
2007-07-25	21.86	21.98	21.75	21.91	627226
2007-07-26	21.76	22.03	21.42	21.50	815144
2007-07-27	21.52	21.63	21.17	21.23	444786
2007-07-30	21.21	21.87	21.01	21.69	888774
2007-07-31	21.78	21.89	21.30	21.30	987984
2007-08-01	21.31	21.62	21.19	21.59	1175716
2007-08-02	21.66	21.90	21.46	21.82	776520
2007-08-03	21.87	21.95	21.49	21.49	606270
2007-08-06	21.76	22.28	21.46	22.22	1161850
2007-08-07	22.27	23.99	21.90	23.75	2918424
2007-08-08	23.62	24.24	23.36	23.83	3197332
2007-08-09	23.59	24.29	23.36	23.77	2097190
2007-08-10	23.17	23.31	22.59	22.67	2060212
2007-08-13	22.80	23.11	22.60	22.69	1729900
2007-08-14	22.73	22.90	22.28	22.32	877358
2007-08-15	22.27	22.31	21.66	21.87	2147300
2007-08-16	21.64	22.02	21.15	21.93	1692660
2007-08-17	22.31	22.41	21.93	22.26	876788
2007-08-20	22.40	22.78	22.25	22.54	1038176
2007-08-21	22.38	22.93	22.38	22.71	1238714
2007-08-22	22.80	23.03	22.67	22.75	781094
2007-08-23	22.87	22.93	22.44	22.56	1872358
2007-08-24	22.56	22.91	22.46	22.85	742216
2007-08-27	22.86	22.89	22.70	22.78	529014
2007-08-28	22.67	22.84	22.45	22.48	475694
2007-08-29	22.67	22.84	22.52	22.71	529974
2007-08-30	22.56	22.86	22.56	22.75	595988
2007-08-31	22.97	22.99	22.60	22.81	490426
2007-09-04	22.75	23.02	22.73	22.81	606850
2007-09-05	22.68	22.82	22.43	22.49	897882
2007-09-06	22.50	22.66	22.43	22.65	1218760
2007-09-07	22.49	22.73	22.49	22.54	985128
2007-09-10	22.59	22.64	22.12	22.30	1073070
2007-09-11	22.44	22.60	22.29	22.49	802448
2007-09-12	22.47	23.11	22.33	22.80	928058
2007-09-13	22.89	23.30	22.86	23.15	1321310
2007-09-14	23.16	23.42	23.09	23.32	653920
2007-09-17	23.30	23.39	23.23	23.29	650830
2007-09-18	23.38	23.65	23.26	23.42	1407672
2007-09-19	23.53	23.60	23.34	23.35	643594
2007-09-20	23.26	23.44	23.22	23.27	789512
2007-09-21	23.47	23.50	23.27	23.31	972450
2007-09-24	23.28	23.42	23.12	23.22	1076274
2007-09-25	23.16	23.81	23.16	23.65	1065746
2007-09-26	23.62	23.91	23.40	23.74	506716
2007-09-27	23.87	23.93	23.63	23.93	672132
2007-09-28	23.89	23.94	23.65	23.85	509226
2007-10-01	23.82	24.85	23.73	24.42	7234058
2007-10-02	24.45	24.71	24.37	24.60	1654860
2007-10-03	24.63	24.69	24.50	24.63	1133982
2007-10-04	24.70	24.74	24.45	24.50	818628
2007-10-05	24.61	24.75	24.33	24.75	842662
2007-10-08	24.67	24.73	24.43	24.73	632160
2007-10-09	24.67	24.79	24.59	24.77	539934
2007-10-10	24.79	24.87	24.56	24.82	550486
2007-10-11	24.87	24.87	24.40	24.43	869184
2007-10-12	24.65	24.73	24.41	24.67	505058
2007-10-15	24.69	24.69	24.10	24.25	781832
2007-10-16	24.29	24.49	24.20	24.33	578358
2007-10-17	24.33	24.59	23.90	24.14	927894
2007-10-18	24.18	24.62	24.08	24.52	586732
2007-10-19	24.59	24.65	24.12	24.12	1199198
2007-10-22	24.12	24.65	24.12	24.54	1069032
2007-10-23	24.50	24.53	24.03	24.20	1151934
2007-10-24	24.19	24.31	23.91	24.24	1125680
2007-10-25	24.34	24.58	22.43	23.23	4621296
2007-10-26	23.14	23.29	22.49	22.93	1871044
2007-10-29	23.02	23.46	22.76	23.46	1666290
2007-10-30	23.33	23.33	22.78	22.82	1117884
2007-10-31	22.81	23.60	22.71	23.48	1432062
2007-11-01	24.00	24.61	23.61	24.05	1784626
2007-11-02	24.32	24.51	23.89	24.45	1580970
2007-11-05	24.10	24.59	24.09	24.49	1096040
2007-11-06	24.50	24.50	24.09	24.23	1387068
2007-11-07	24.11	24.24	23.49	23.69	1731396
2007-11-08	23.60	23.85	23.30	23.62	1943630
2007-11-09	23.27	23.72	23.16	23.16	1426494
2007-11-12	23.13	23.87	23.13	23.52	1682302
2007-11-13	23.58	23.90	22.95	23.09	1792458
2007-11-14	23.13	23.22	22.64	22.66	1251882
2007-11-15	22.67	23.13	22.57	22.77	1197240
2007-11-16	22.93	23.16	22.64	22.84	849388
2007-11-19	22.81	22.94	22.60	22.90	760910
2007-11-20	22.90	23.10	22.34	22.77	1243014
2007-11-21	22.56	22.62	21.82	22.08	3898706
2007-11-23	22.14	22.32	21.95	22.15	786506
2007-11-26	22.15	22.20	21.75	21.86	1062850
2007-11-27	21.90	22.71	21.84	22.66	1180372
2007-11-28	22.70	22.99	22.67	22.91	991804
2007-11-29	22.76	22.94	22.47	22.83	896452
2007-11-30	22.94	23.21	22.67	23.18	1271522
2007-12-03	23.01	23.03	22.50	22.51	1107154
2007-12-04	22.24	22.80	22.09	22.78	1009166
2007-12-05	22.95	23.25	22.70	23.16	1216908
2007-12-06	23.24	23.67	23.21	23.67	676048
2007-12-07	23.61	23.99	23.54	23.93	929836
2007-12-10	24.02	24.24	23.73	24.21	866322
2007-12-11	24.22	24.49	23.85	23.85	1228412
2007-12-12	24.11	24.11	23.65	23.88	980464
2007-12-13	24.00	24.25	23.73	24.24	968822
2007-12-14	24.05	24.23	23.89	23.92	652052
2007-12-17	23.89	23.89	23.27	23.27	853348
2007-12-18	23.56	23.86	23.42	23.80	865754
2007-12-19	23.75	23.83	23.40	23.58	894836
2007-12-20	23.66	23.83	23.40	23.82	957402
2007-12-21	24.44	24.77	24.01	24.25	1714660
2007-12-24	24.25	24.53	24.11	24.47	206758
2007-12-26	24.30	24.51	24.09	24.49	1118486
2007-12-27	24.56	24.56	24.26	24.31	742284
2007-12-28	24.48	24.48	24.17	24.32	625784
2007-12-31	24.26	24.34	24.07	24.07	752442
2008-01-02	24.28	24.45	23.17	23.23	1823170
2008-01-03	23.24	23.44	23.16	23.34	1373496
2008-01-04	23.27	23.33	22.98	23.09	1165036
2008-01-07	22.97	23.35	22.90	23.10	1230718
2008-01-08	23.16	23.87	22.99	23.60	2397804
2008-01-09	23.62	23.96	23.33	23.92	1596174
2008-01-10	24.02	24.22	23.65	24.12	1541322
2008-01-11	24.00	24.19	23.71	23.89	1772238
2008-01-14	23.95	24.07	23.74	24.05	1186072
2008-01-15	23.93	24.27	23.93	24.16	1483156
2008-01-16	24.13	24.94	23.97	24.57	4610878
2008-01-17	24.65	24.93	24.41	24.55	2754148
2008-01-18	24.48	24.78	24.40	24.65	3103612
2008-01-22	24.05	24.25	23.56	23.83	2420566
2008-01-23	23.61	23.91	23.42	23.89	3076958
2008-01-24	23.76	23.88	23.21	23.47	1920006
2008-01-25	23.85	23.85	22.71	22.93	2385670
2008-01-28	22.93	23.13	22.69	22.84	2513866
2008-01-29	22.93	23.00	22.54	22.84	2879814
2008-01-30	22.81	22.81	22.29	22.31	2073974
2008-01-31	22.22	22.84	22.15	22.78	1720362
2008-02-01	22.76	23.04	22.66	22.73	1428982
2008-02-04	22.66	23.11	22.63	22.73	1063146
2008-02-05	22.34	23.05	22.26	22.29	1124554
2008-02-06	22.53	22.53	22.11	22.15	1276774
2008-02-07	22.15	22.58	22.14	22.51	2468392
2008-02-08	22.49	22.76	22.49	22.69	1380680
2008-02-11	22.79	23.12	22.61	22.99	2188160
2008-02-12	23.15	23.43	23.05	23.15	2016206
2008-02-13	23.32	23.50	23.24	23.40	924938
2008-02-14	23.45	23.73	23.40	23.60	1770572
2008-02-15	23.49	23.59	23.04	23.30	1217668
2008-02-19	23.66	23.85	23.44	23.51	1093582
2008-02-20	23.45	24.06	23.37	24.03	1119966
2008-02-21	24.07	24.14	23.58	23.65	1194880
2008-02-22	23.82	23.87	23.38	23.67	1482126
2008-02-25	23.33	23.82	22.86	23.78	3208264
2008-02-26	23.81	24.33	23.68	24.21	2245286
2008-02-27	24.32	24.32	23.65	23.81	2828948
2008-02-28	23.66	24.00	23.62	23.94	1988886
2008-02-29	23.81	23.81	23.36	23.45	5689874
2008-03-03	23.28	23.67	23.27	23.47	2512762
2008-03-04	23.44	23.54	23.11	23.47	2675146
2008-03-05	23.60	23.61	23.04	23.09	1833194
2008-03-06	23.02	23.29	22.83	22.84	1483110
2008-03-07	22.81	22.91	22.41	22.50	1362932
2008-03-10	22.46	22.49	22.20	22.30	1432116
2008-03-11	22.55	22.58	22.03	22.34	1847826
2008-03-12	22.46	22.62	22.18	22.22	1556828
2008-03-13	22.06	22.57	21.98	22.55	1442124
2008-03-14	22.61	22.62	21.87	22.03	1707524
2008-03-17	21.75	22.19	21.66	21.86	1371896
2008-03-18	22.18	22.38	21.93	22.37	1327862
2008-03-19	22.44	22.71	22.27	22.28	1203152
2008-03-20	22.34	22.61	22.28	22.51	1706538
2008-03-24	22.50	22.64	22.35	22.39	1009378
2008-03-25	22.47	22.71	22.39	22.54	986170
2008-03-26	22.48	22.53	22.13	22.37	1163092
2008-03-27	22.46	22.68	22.11	22.40	896302
2008-03-28	22.51	22.69	22.19	22.22	1089664
2008-03-31	22.36	22.51	22.09	22.50	1462852
2008-04-01	22.69	23.27	22.56	23.19	1465540
2008-04-02	23.27	23.29	22.83	22.92	1172480
2008-04-03	22.85	22.96	22.60	22.66	1638888
2008-04-04	22.61	22.82	22.54	22.69	2418966
2008-04-07	22.73	22.87	22.47	22.69	1477600
2008-04-08	22.57	22.70	22.40	22.58	757996
2008-04-09	22.66	22.73	22.31	22.38	703722
2008-04-10	22.27	22.27	21.96	22.24	1930312
2008-04-11	22.02	22.32	21.72	21.74	1272840
2008-04-14	21.65	22.04	21.26	21.32	1979024
2008-04-15	21.32	21.43	21.17	21.33	1445110
2008-04-16	21.37	21.89	21.35	21.86	1626106
2008-04-17	21.76	21.90	20.96	21.28	4029724
2008-04-18	21.72	21.93	21.41	21.46	2319310
2008-04-21	21.36	21.55	21.20	21.39	1103752
2008-04-22	21.19	21.29	20.68	21.07	1347962
2008-04-23	21.20	21.39	20.99	21.35	1375804
2008-04-24	21.60	21.61	20.76	21.05	2181762
2008-04-25	21.03	21.45	20.88	21.38	1269470
2008-04-28	21.37	21.86	21.37	21.76	1429598
2008-04-29	21.63	21.75	21.56	21.69	810252
2008-04-30	21.79	22.01	21.64	21.70	1548750
2008-05-01	21.95	22.39	21.95	22.32	1757084
2008-05-02	22.42	22.54	21.93	22.07	1282734
2008-05-05	22.06	22.44	21.98	22.40	1733574
2008-05-06	22.12	22.54	21.40	21.93	3358920
2008-05-07	22.02	22.07	21.53	21.58	1471746
2008-05-08	21.70	21.77	21.47	21.64	1251948
2008-05-09	21.49	21.64	21.35	21.62	1200510
2008-05-12	21.59	21.59	21.29	21.50	1076052
2008-05-13	21.36	21.54	21.24	21.49	1747872
2008-05-14	21.53	21.95	21.43	21.77	1238106
2008-05-15	21.70	22.12	21.59	22.03	1654280
2008-05-16	22.15	22.15	21.71	21.98	1120244
2008-05-19	21.91	21.99	21.59	21.61	2322560
2008-05-20	21.59	21.94	21.40	21.54	1446250
2008-05-21	21.48	21.84	21.40	21.44	1456042
2008-05-22	21.49	21.91	21.28	21.84	1684950
2008-05-23	21.72	21.72	21.36	21.45	935858
2008-05-27	21.54	21.75	21.33	21.75	1160276
2008-05-28	21.77	21.79	21.47	21.64	950868
2008-05-29	21.60	21.97	21.56	21.88	717650
2008-05-30	21.78	21.96	21.54	21.84	1036708
2008-06-02	21.78	21.91	21.17	21.36	1996626
2008-06-03	21.50	21.66	21.22	21.35	1702064
2008-06-04	21.32	21.99	21.32	21.89	1281214
2008-06-05	21.79	22.04	21.59	22.04	1292366
2008-06-06	21.88	22.02	21.51	21.51	1356202
2008-06-09	21.49	21.49	20.95	21.15	1739694
2008-06-10	21.14	21.20	20.89	20.98	1400326
2008-06-11	20.92	20.92	20.72	20.76	1055812
2008-06-12	20.91	20.94	20.51	20.55	2240200
2008-06-13	20.76	20.88	20.65	20.83	1649452
2008-06-16	20.66	20.86	20.48	20.73	1532802
2008-06-17	20.70	20.73	20.41	20.48	2229870
2008-06-18	20.47	20.47	20.09	20.19	1941840
2008-06-19	20.10	20.26	19.89	20.16	2557616
2008-06-20	19.99	20.33	19.99	20.20	2658386
2008-06-23	20.21	20.47	20.09	20.17	1642588
2008-06-24	20.03	20.13	19.89	20.06	1560590
2008-06-25	20.19	20.66	20.02	20.54	1604806
2008-06-26	20.40	20.64	20.34	20.44	2049398
2008-06-27	20.50	20.65	20.13	20.15	1869346
2008-06-30	20.10	20.34	20.09	20.21	1007936
2008-07-01	20.13	20.23	19.73	19.82	1851090
2008-07-02	19.75	20.00	19.62	19.67	2442624
2008-07-03	19.82	19.93	19.63	19.74	772762
2008-07-07	19.70	19.92	19.18	19.38	3001646
2008-07-08	19.28	20.22	19.28	20.21	2103446
2008-07-09	20.20	20.48	20.10	20.14	1857746
2008-07-10	20.12	20.47	19.92	20.13	1443070
2008-07-11	19.92	20.38	19.87	20.26	1473760
2008-07-14	20.41	20.44	19.95	20.01	1802728
2008-07-15	19.92	20.43	19.92	20.19	1957928
2008-07-16	20.25	20.38	20.02	20.33	1865382
2008-07-17	20.40	21.36	20.40	21.16	2457126
2008-07-18	21.09	21.75	21.09	21.26	1979362
2008-07-21	21.28	21.29	21.08	21.15	1181222
2008-07-22	21.11	21.45	21.11	21.42	1485664
2008-07-23	21.51	21.55	21.20	21.39	1038276
2008-07-24	21.37	21.40	21.05	21.20	957256
2008-07-25	21.11	21.26	20.88	20.93	1270220
2008-07-28	20.93	20.98	20.60	20.66	1143164
2008-07-29	20.80	21.19	20.71	20.99	1450716
2008-07-30	20.97	21.20	20.79	20.91	1816486
2008-07-31	20.86	21.11	20.71	20.99	1280130
2008-08-01	21.09	21.17	20.58	20.68	1111636
2008-08-04	20.75	21.12	20.52	20.96	1537800
2008-08-05	21.26	23.05	21.17	23.00	4221348
2008-08-06	22.90	23.22	22.42	23.05	2552514
2008-08-07	23.06	23.34	22.78	22.85	2110434
2008-08-08	22.77	23.45	22.77	23.44	2646604
2008-08-11	23.38	23.66	23.16	23.50	1289764
2008-08-12	23.43	23.64	23.02	23.27	1412870
2008-08-13	23.36	23.55	23.23	23.42	1079428
2008-08-14	23.26	23.59	23.20	23.44	1385836
2008-08-15	23.58	23.62	23.31	23.53	1158790
2008-08-18	23.50	23.68	23.21	23.29	1117168
2008-08-19	23.29	23.51	23.09	23.16	835072
2008-08-20	23.20	23.31	22.98	23.18	1344974
2008-08-21	23.05	23.11	22.66	22.98	1200710
2008-08-22	23.01	23.24	22.97	23.21	772964
2008-08-25	23.18	23.18	22.55	22.72	799992
2008-08-26	22.77	23.10	22.73	22.97	850860
2008-08-27	22.96	23.14	22.89	22.99	807856
2008-08-28	23.18	23.28	23.07	23.25	824362
2008-08-29	23.27	23.34	22.82	22.92	670062
2008-09-02	23.24	23.46	22.93	23.09	2132458
2008-09-03	23.04	23.22	22.89	22.99	1264326
2008-09-04	22.81	22.97	22.62	22.62	1581948
2008-09-05	22.45	22.91	22.25	22.46	1177684
2008-09-08	22.66	22.82	22.32	22.63	1491044
2008-09-09	22.67	22.87	22.64	22.74	1607668
2008-09-10	22.90	23.12	22.40	22.84	2168954
2008-09-11	22.70	23.29	22.35	23.26	1927932
2008-09-12	22.59	23.22	22.59	23.02	1320858
2008-09-15	22.35	23.13	22.35	22.65	1632034
2008-09-16	22.86	23.16	21.90	22.30	2800762
2008-09-17	22.06	22.38	21.12	21.14	2406208
2008-09-18	22.36	22.36	20.90	21.66	3030164
2008-09-19	22.29	23.01	21.39	21.51	2911080
2008-09-22	21.30	21.55	20.93	20.98	1089142
2008-09-23	20.98	21.31	20.85	20.96	1007138
2008-09-24	20.93	21.15	20.55	20.79	1154804
2008-09-25	20.83	21.33	20.83	21.20	1031320
2008-09-26	20.77	21.62	20.77	21.48	1176486
2008-09-29	21.15	21.71	20.20	20.24	1354570
2008-09-30	21.03	21.10	20.28	21.10	1698268
2008-10-01	21.06	21.68	21.06	21.38	1589502
2008-10-02	21.37	21.82	21.17	21.40	1606014
2008-10-03	21.58	21.76	20.82	20.91	1235358
2008-10-06	20.57	21.21	19.52	20.30	2182922
2008-10-07	20.48	20.73	19.66	19.66	1803824
2008-10-08	19.46	20.00	19.15	19.23	2716622
2008-10-09	19.24	19.50	17.65	17.74	2701548
2008-10-10	17.37	18.20	16.05	17.27	3778748
2008-10-13	17.57	18.74	17.25	18.73	2307024
2008-10-14	18.72	19.14	18.10	18.36	1813520
2008-10-15	18.17	19.11	16.99	16.99	1274408
2008-10-16	16.92	18.32	16.69	18.28	2381530
2008-10-17	17.78	18.98	17.40	18.27	1893360
2008-10-20	18.28	18.77	18.09	18.76	992724
2008-10-21	18.88	19.20	18.41	18.46	1894644
2008-10-22	18.32	18.44	17.38	17.71	1498132
2008-10-23	17.74	18.57	16.72	17.41	1587868
2008-10-24	16.85	18.19	16.67	17.23	1983274
2008-10-27	16.97	17.48	16.56	16.62	1784342
2008-10-28	16.89	17.58	16.26	17.27	2361150
2008-10-29	17.75	18.67	17.34	18.05	2617628
2008-10-30	18.40	18.94	17.85	18.21	1916118
2008-10-31	18.19	18.62	18.06	18.35	1718188
2008-11-03	18.30	18.65	18.04	18.35	1106088
2008-11-04	18.39	18.61	17.89	18.13	1989642
2008-11-05	16.50	17.13	16.19	16.32	4183272
2008-11-06	16.07	16.69	16.07	16.38	2092802
2008-11-07	16.48	17.05	16.39	17.05	2687290
2008-11-10	17.38	17.64	16.88	17.00	2167660
2008-11-11	16.82	17.20	16.46	16.87	1822184
2008-11-12	16.62	16.95	16.17	16.20	2881060
2008-11-13	16.18	16.99	15.85	16.97	2961710
2008-11-14	16.64	17.16	15.99	16.01	2261440
2008-11-17	15.94	16.05	15.64	15.73	2484078
2008-11-18	15.85	15.97	15.20	15.65	2186048
2008-11-19	15.62	15.96	14.44	14.46	3057540
2008-11-20	14.11	14.11	12.97	12.97	4474670
2008-11-21	13.09	13.64	12.57	13.43	3697250
2008-11-24	13.72	14.15	13.56	13.97	3211262
2008-11-25	14.05	14.35	13.49	13.79	2255354
2008-11-26	13.51	14.11	13.37	14.11	1659306
2008-11-28	14.07	14.17	13.77	14.00	790132
2008-12-01	13.79	13.96	12.99	13.05	1526434
2008-12-02	13.28	13.72	13.20	13.70	3447996
2008-12-03	13.25	13.99	13.25	13.73	2838244
2008-12-04	13.47	13.52	12.69	13.02	3091492
2008-12-05	12.91	13.44	12.61	13.43	2170580
2008-12-08	13.51	13.81	13.25	13.42	2140022
2008-12-09	13.33	13.55	12.86	12.96	2669730
2008-12-10	13.02	13.13	12.72	13.06	2466770
2008-12-11	12.90	13.40	12.90	13.02	1894064
2008-12-12	13.30	13.33	12.79	13.31	1642118
2008-12-15	13.31	13.46	12.95	13.37	2131724
2008-12-16	13.53	13.80	13.32	13.78	2664562
2008-12-17	13.52	13.65	13.33	13.45	2263700
2008-12-18	13.59	13.87	13.33	13.80	1861436
2008-12-19	13.36	14.09	13.36	13.64	2443034
2008-12-22	13.89	14.04	13.58	13.84	2251824
2008-12-23	13.89	14.19	13.85	13.92	1795580
2008-12-24	13.92	14.02	13.75	13.93	366644
2008-12-26	13.95	14.18	13.73	13.87	733216
2008-12-29	13.90	13.92	13.64	13.75	834170
2008-12-30	13.75	14.21	13.68	14.19	985290
2008-12-31	14.28	14.50	14.24	14.38	1560706
2009-01-02	14.31	14.94	14.18	14.89	1406258
2009-01-05	14.80	15.02	14.46	14.89	2054496
2009-01-06	15.00	15.17	14.59	14.78	2855410
2009-01-07	14.53	14.70	14.38	14.49	1714624
2009-01-08	14.48	14.63	14.29	14.49	1840524
2009-01-09	14.50	14.53	14.11	14.40	1739100
2009-01-12	14.43	14.48	14.13	14.26	1913442
2009-01-13	14.27	14.62	14.17	14.54	1417310
2009-01-14	14.33	14.45	14.14	14.22	3514968
2009-01-15	14.20	14.44	14.00	14.39	2503520
2009-01-16	14.45	14.47	14.19	14.32	2058854
2009-01-20	14.13	14.51	13.80	13.81	2098122
2009-01-21	14.09	14.51	13.93	14.47	2165604
2009-01-22	14.23	14.54	14.09	14.41	1266080
2009-01-23	14.24	14.42	14.08	14.27	1199306
2009-01-26	14.34	14.89	14.27	14.69	1679050
2009-01-27	14.79	15.00	14.74	14.77	1448214
2009-01-28	14.91	15.49	14.70	15.36	1880700
2009-01-29	15.31	15.47	14.84	14.99	1272326
2009-01-30	14.97	15.15	14.63	14.67	1388854
2009-02-02	14.60	14.88	14.53	14.84	1286684
2009-02-03	14.84	15.03	14.55	14.98	1612622
2009-02-04	15.00	15.23	14.73	14.83	1504352
2009-02-05	14.50	14.99	14.14	14.89	2963844
2009-02-06	14.94	15.42	14.68	15.37	2167688
2009-02-09	15.28	15.44	15.15	15.42	1279274
2009-02-10	15.42	15.42	14.78	14.79	2274084
2009-02-11	14.89	15.09	14.73	14.81	1641220
2009-02-12	14.60	14.98	14.49	14.97	1963502
2009-02-13	14.95	15.11	14.74	14.86	1076312
2009-02-17	14.55	14.66	14.28	14.49	1801502
2009-02-18	14.45	14.66	14.29	14.45	1640582
2009-02-19	14.77	15.10	14.66	14.99	3326438
2009-02-20	14.95	14.95	14.31	14.40	2886402
2009-02-23	14.47	14.53	14.11	14.12	2245300
2009-02-24	14.13	15.18	14.13	15.12	4271094
2009-02-25	14.93	15.11	14.42	14.58	2583100
2009-02-26	14.68	14.68	14.18	14.22	3027130
2009-02-27	14.18	14.73	14.11	14.38	3487158
2009-03-02	14.15	14.32	13.75	13.75	2964188
2009-03-03	13.90	14.07	13.63	13.72	3160570
2009-03-04	13.80	14.07	13.62	13.88	3029434
2009-03-05	13.71	13.88	13.32	13.42	2145372
2009-03-06	13.45	13.55	13.15	13.42	2322454
2009-03-09	13.31	13.62	13.31	13.50	2145588
2009-03-10	13.66	13.93	13.47	13.93	2464900
2009-03-11	13.91	14.12	13.63	13.82	2471740
2009-03-12	13.84	14.62	13.84	14.59	2404628
2009-03-13	14.59	14.77	14.43	14.73	1855878
2009-03-16	14.82	14.91	14.50	14.50	2207850
2009-03-17	14.61	15.20	14.50	14.91	2082082
2009-03-18	14.89	15.35	14.78	15.01	2221102
2009-03-19	15.10	15.11	14.50	14.65	2010660
2009-03-20	14.73	14.94	14.53	14.61	1869952
2009-03-23	14.98	15.35	14.79	15.35	2291680
2009-03-24	15.15	15.30	15.03	15.02	1708802
2009-03-25	15.18	15.80	15.11	15.49	3311986
2009-03-26	15.46	15.87	15.29	15.86	3189688
2009-03-27	15.72	15.91	15.53	15.68	1322740
2009-03-30	15.53	15.65	15.34	15.48	1191140
2009-03-31	15.71	15.91	15.51	15.67	1525568
2009-04-01	15.55	15.64	15.20	15.62	1656036
2009-04-02	15.80	16.36	15.78	16.13	2127956
2009-04-03	16.14	16.16	15.71	15.85	1619390
2009-04-06	15.78	15.94	15.60	15.79	1048816
2009-04-07	15.58	15.69	15.43	15.49	2047256
2009-04-08	15.67	15.76	15.40	15.50	1927618
2009-04-09	15.72	16.00	15.67	15.88	1459188
2009-04-13	15.74	16.07	15.68	16.02	1433450
2009-04-14	15.95	16.08	15.83	15.94	1148082
2009-04-15	16.11	16.20	15.87	16.12	1399030
2009-04-16	16.20	16.49	15.94	16.44	1711550
2009-04-17	16.42	16.49	16.22	16.33	1626966
2009-04-20	16.15	16.46	15.97	16.02	1472378
2009-04-21	16.04	16.29	15.69	15.74	2172212
2009-04-22	15.66	16.02	15.48	15.78	2458484
2009-04-23	15.69	15.78	15.35	15.48	1950078
2009-04-24	15.54	15.72	15.42	15.62	1162064
2009-04-27	15.47	16.22	15.47	16.07	2245944
2009-04-28	16.06	16.37	16.06	16.15	1279520
2009-04-29	16.37	16.44	16.20	16.26	1770070
2009-04-30	16.16	16.43	16.00	16.09	1910864
2009-05-01	16.11	16.36	15.93	16.34	2516850
2009-05-04	17.22	17.94	16.98	17.90	5305504
2009-05-05	17.39	17.63	17.14	17.41	2978702
2009-05-06	17.47	17.54	17.13	17.31	1574638
2009-05-07	17.34	17.69	17.32	17.57	1908124
2009-05-08	17.77	18.42	17.76	18.27	2774254
2009-05-11	18.11	18.39	18.03	18.12	1752064
2009-05-12	18.13	18.26	17.88	18.05	1733476
2009-05-13	17.96	18.12	17.63	17.64	2512840
2009-05-14	17.66	17.86	17.47	17.56	2001028
2009-05-15	17.52	17.54	17.25	17.34	1370232
2009-05-18	17.40	17.63	17.18	17.56	1363198
2009-05-19	17.42	17.82	17.42	17.71	1466570
2009-05-20	17.69	17.98	17.54	17.55	2059396
2009-05-21	17.37	17.47	16.88	17.05	2908612
2009-05-22	16.86	17.27	16.86	17.07	2191738
2009-05-26	16.98	17.78	16.83	17.78	1680022
2009-05-27	17.59	17.72	17.34	17.46	1602618
2009-05-28	17.60	17.74	17.45	17.56	1513122
2009-05-29	17.58	17.85	17.46	17.85	1345972
2009-06-01	17.91	18.36	17.80	18.27	1813048
2009-06-02	18.15	18.57	18.12	18.41	1462246
2009-06-03	18.21	18.35	18.00	18.26	2270150
2009-06-04	18.32	18.37	17.73	17.95	1636862
2009-06-05	17.97	18.23	17.50	17.76	2547262
2009-06-08	17.57	17.79	17.46	17.68	1320414
2009-06-09	17.68	17.78	17.62	17.73	1575154
2009-06-10	17.88	17.90	17.40	17.61	1158898
2009-06-11	17.79	18.01	17.57	17.61	2621876
2009-06-12	17.55	17.59	17.37	17.56	1099588
2009-06-15	17.34	17.42	17.09	17.25	1142434
2009-06-16	17.34	17.50	17.22	17.23	1247036
2009-06-17	17.32	17.57	17.28	17.34	1336304
2009-06-18	17.37	17.86	17.29	17.77	1623772
2009-06-19	18.00	18.19	17.72	17.83	1397276
2009-06-22	17.79	17.79	17.48	17.58	1065388
2009-06-23	17.59	17.69	17.35	17.43	895996
2009-06-24	17.49	17.62	17.33	17.49	1252460
2009-06-25	17.45	18.44	17.43	18.36	2240040
2009-06-26	18.24	18.70	18.15	18.62	2953176
2009-06-29	18.37	18.80	18.26	18.69	2154824
2009-06-30	18.65	18.81	18.53	18.79	2935014
2009-07-01	18.70	18.78	18.42	18.47	2616962
2009-07-02	18.39	18.39	17.98	18.18	2090602
2009-07-06	18.24	18.34	17.91	17.96	2107232
2009-07-07	17.89	17.99	17.66	17.69	2241810
2009-07-08	17.81	17.83	17.40	17.47	2233474
2009-07-09	17.65	17.65	17.25	17.33	1249752
2009-07-10	17.28	17.45	17.23	17.37	1298450
2009-07-13	17.37	17.67	17.18	17.57	1732116
2009-07-14	17.57	17.96	17.43	17.96	1736986
2009-07-15	18.10	18.71	18.01	18.66	2888106
2009-07-16	18.62	18.79	18.56	18.66	1459218
2009-07-17	18.70	18.71	18.48	18.67	981490
2009-07-20	18.65	18.79	18.46	18.76	1333590
2009-07-21	18.70	19.08	18.60	19.08	2237344
2009-07-22	19.13	19.26	19.07	19.12	1844440
2009-07-23	18.95	19.44	18.84	19.35	2476492
2009-07-24	19.30	19.70	19.29	19.64	1475196
2009-07-27	19.58	19.82	19.44	19.76	1579016
2009-07-28	19.61	19.89	19.49	19.69	1743742
2009-07-29	19.57	19.93	19.55	19.59	1877656
2009-07-30	19.86	20.28	19.63	20.08	1984596
2009-07-31	20.13	20.38	20.10	20.14	2042564
2009-08-03	20.44	20.57	20.10	20.55	2092632
2009-08-04	20.29	20.47	19.70	19.86	2932752
2009-08-05	19.76	19.79	19.35	19.49	1822862
2009-08-06	19.60	19.83	19.40	19.68	1314394
2009-08-07	19.92	20.14	19.76	20.01	911154
2009-08-10	19.89	20.06	19.85	20.03	724914
2009-08-11	19.92	20.11	19.74	19.87	1155828
2009-08-12	19.75	20.48	19.75	20.30	2064858
2009-08-13	20.33	20.47	19.95	20.35	1415060
2009-08-14	20.19	20.37	19.89	20.14	1218944
2009-08-17	19.99	20.24	19.79	19.83	989202
2009-08-18	19.92	19.92	19.56	19.78	839772
2009-08-19	19.54	19.99	19.52	19.99	507848
2009-08-20	19.93	20.56	19.77	20.50	1442042
2009-08-21	20.64	20.75	20.34	20.47	985252
2009-08-24	20.47	20.61	20.30	20.57	707830
2009-08-25	20.60	20.83	20.57	20.75	1111600
2009-08-26	20.59	20.86	20.51	20.59	640166
2009-08-27	20.75	20.79	20.48	20.71	864824
2009-08-28	20.84	20.85	20.45	20.62	648320
2009-08-31	20.51	20.81	20.51	20.77	833290
2009-09-01	20.85	20.97	20.31	20.39	1053396
2009-09-02	20.37	20.54	20.30	20.51	1321458
2009-09-03	20.55	20.87	20.48	20.84	1048036
2009-09-04	20.89	21.28	20.81	21.28	999760
2009-09-08	21.19	21.29	20.94	21.08	1396674
2009-09-09	21.14	21.55	21.01	21.53	1290456
2009-09-10	21.44	21.73	21.31	21.72	1123930
2009-09-11	21.72	21.92	21.59	21.59	1144756
2009-09-14	21.56	21.77	21.54	21.69	731262
2009-09-15	21.63	21.90	21.50	21.88	1450646
2009-09-16	21.83	22.15	21.73	22.15	1131690
2009-09-17	22.06	22.06	21.82	21.96	865212
2009-09-18	21.98	22.01	21.50	21.72	2300542
2009-09-21	21.71	21.93	21.68	21.85	1085616
2009-09-22	21.88	21.88	21.48	21.53	1283036
2009-09-23	21.59	21.85	21.41	21.56	1025102
2009-09-24	21.60	21.78	21.40	21.56	3163432
2009-09-25	21.52	21.75	21.35	21.46	789370
2009-09-28	21.54	21.91	21.48	21.70	750178
2009-09-29	21.69	21.81	21.45	21.59	715932
2009-09-30	21.59	21.68	21.23	21.52	889466
2009-10-01	21.52	21.62	21.28	21.30	1809716
2009-10-02	21.30	21.52	21.11	21.20	1397426
2009-10-05	21.39	21.75	21.10	21.61	1113828
2009-10-06	21.62	21.95	21.46	21.71	1960526
2009-10-07	21.64	21.79	21.48	21.68	2085238
2009-10-08	21.78	22.09	21.60	21.95	1352564
2009-10-09	21.86	22.04	21.78	22.04	576622
2009-10-12	22.00	22.06	21.79	21.91	623744
2009-10-13	21.94	21.94	21.71	21.79	754384
2009-10-14	21.81	21.95	21.73	21.93	1128158
2009-10-15	21.81	22.08	21.76	22.07	691286
2009-10-16	22.04	22.15	21.78	21.98	969062
2009-10-19	22.07	22.24	21.86	22.13	999688
2009-10-20	22.09	22.19	21.85	21.91	1247404
2009-10-21	21.94	22.31	21.83	21.86	1624946
2009-10-22	21.85	21.97	21.64	21.80	1662616
2009-10-23	21.77	21.89	21.59	21.64	1664618
2009-10-26	21.59	21.95	21.51	21.60	1203232
2009-10-27	21.68	21.82	21.51	21.59	1441396
2009-10-28	21.58	21.75	21.13	21.17	1747856
2009-10-29	21.35	21.44	20.70	20.86	3003284
2009-10-30	20.74	21.13	20.66	20.71	1785144
2009-11-02	20.84	21.12	20.74	21.00	1162154
2009-11-03	20.99	21.32	20.86	21.19	1415046
2009-11-04	19.67	20.34	19.41	19.76	8095396
2009-11-05	19.85	20.17	19.73	20.04	3258800
2009-11-06	20.07	20.18	19.74	19.84	2213456
2009-11-09	19.80	20.12	19.61	20.12	1813196
2009-11-10	20.01	20.49	19.99	20.49	1305396
2009-11-11	20.47	20.59	20.28	20.32	1497490
2009-11-12	20.38	20.47	20.24	20.33	1541252
2009-11-13	20.35	20.56	20.28	20.39	1023168
2009-11-16	20.38	20.77	20.38	20.65	1198534
2009-11-17	20.53	20.71	20.30	20.66	986628
2009-11-18	20.65	20.75	20.40	20.46	1070066
2009-11-19	20.31	20.43	19.97	20.11	1596240
2009-11-20	19.95	20.16	19.75	19.81	2550258
2009-11-23	19.86	20.38	19.86	20.23	1830672
2009-11-24	20.15	20.22	19.97	20.06	1004520
2009-11-25	20.03	20.13	19.87	19.93	1565942
2009-11-27	19.63	19.93	19.53	19.74	476858
2009-11-30	19.64	19.64	19.25	19.46	2505444
2009-12-01	19.52	19.71	19.35	19.50	3597144
2009-12-02	19.52	19.90	19.48	19.85	1841318
2009-12-03	19.95	20.16	19.89	19.95	2174176
2009-12-04	20.14	20.19	19.80	20.03	1237958
2009-12-07	20.05	20.20	19.97	20.04	979688
2009-12-08	19.85	20.01	19.60	19.84	1435424
2009-12-09	19.75	19.90	19.56	19.73	1139980
2009-12-10	19.71	20.05	19.64	19.92	1319230
2009-12-11	19.97	20.35	19.69	19.76	1788082
2009-12-14	19.88	20.09	19.69	20.08	1708560
2009-12-15	19.97	20.23	19.86	20.06	1502034
2009-12-16	20.11	20.27	20.11	20.22	984472
2009-12-17	20.05	20.17	19.91	20.10	1571062
2009-12-18	20.09	20.30	19.84	20.22	2056020
2009-12-21	20.20	20.50	20.14	20.38	3500724
2009-12-22	20.43	20.63	20.42	20.61	649200
2009-12-23	20.68	20.79	20.63	20.75	831802
2009-12-24	20.74	20.86	20.68	20.78	161772
2009-12-28	20.86	20.87	20.68	20.82	646570
2009-12-29	20.78	20.99	20.18	20.85	719262
2009-12-30	20.73	21.03	20.73	20.87	618630
2009-12-31	20.92	20.94	20.62	20.62	975906
2010-01-04	20.88	21.17	20.74	20.94	1589518
2010-01-05	20.95	21.06	20.86	20.88	1018874
2010-01-06	20.83	21.09	20.82	20.95	1321768
2010-01-07	20.95	21.14	20.85	21.02	854244
2010-01-08	20.97	21.29	20.96	21.15	1444306
2010-01-11	21.11	21.89	21.08	21.85	2032492
2010-01-12	21.81	21.88	21.46	21.54	1491676
2010-01-13	21.57	22.16	21.57	22.11	1713152
2010-01-14	21.98	22.04	21.56	22.00	785432
2010-01-15	22.08	22.21	21.60	21.79	1150468
2010-01-19	21.86	22.21	21.74	22.00	1132944
2010-01-20	21.90	22.04	21.59	21.84	1171516
2010-01-21	21.80	22.01	21.51	21.79	2415398
2010-01-22	21.84	21.93	21.38	21.39	1471580
2010-01-25	21.41	21.62	21.24	21.52	934686
2010-01-26	21.44	21.56	21.31	21.37	839694
2010-01-27	21.30	21.33	21.02	21.13	2049980
2010-01-28	21.13	21.26	20.77	20.90	1639794
2010-01-29	21.07	21.39	21.07	21.19	1900460
2010-02-01	21.31	21.51	21.01	21.50	1860414
2010-02-02	21.48	21.94	21.40	21.89	1679980
2010-02-03	21.75	21.95	21.59	21.65	1094364
2010-02-04	21.56	21.60	21.08	21.08	1222722
2010-02-05	21.11	21.29	20.89	21.19	1372830
2010-02-08	21.29	21.33	21.05	21.11	1317104
2010-02-09	21.33	21.64	21.04	21.52	2058640
2010-02-10	21.17	21.59	21.17	21.56	1245858
2010-02-11	21.45	21.92	21.42	21.90	1581862
2010-02-12	21.79	22.02	21.61	22.02	1619160
2010-02-16	22.05	22.24	21.94	22.24	806282
2010-02-17	22.24	22.36	22.17	22.36	957784
2010-02-18	22.38	22.44	22.23	22.38	1997110
2010-02-19	22.34	22.46	22.29	22.43	2244330
2010-02-22	22.44	22.52	22.32	22.41	3039188
2010-02-23	22.43	22.67	22.37	22.38	2760326
2010-02-24	22.39	22.53	22.28	22.38	1257392
2010-02-25	22.12	22.34	22.02	22.29	1225522
2010-02-26	22.31	22.40	22.17	22.27	1199288
2010-03-01	22.38	22.38	22.03	22.30	3366660
2010-03-02	22.20	22.44	22.12	22.33	3582018
2010-03-03	22.24	22.33	22.15	22.17	1711578
2010-03-04	22.17	22.17	22.02	22.09	1559922
2010-03-05	22.12	22.31	22.09	22.29	1712344
2010-03-08	22.19	22.27	22.11	22.19	1327282
2010-03-09	22.05	22.08	21.91	21.95	1810626
2010-03-10	21.84	22.05	21.83	21.96	1544678
2010-03-11	21.95	22.10	21.82	22.10	1421194
2010-03-12	22.09	22.20	21.99	22.20	897530
2010-03-15	22.18	22.30	22.10	22.29	952296
2010-03-16	22.31	22.41	22.24	22.39	752396
2010-03-17	22.33	22.53	22.26	22.48	691442
2010-03-18	22.49	22.60	22.49	22.57	869840
2010-03-19	22.69	22.76	22.44	22.59	1642138
2010-03-22	22.57	22.83	22.26	22.82	961990
2010-03-23	22.80	22.90	22.61	22.87	1193438
2010-03-24	22.89	22.91	22.78	22.87	920466
2010-03-25	22.93	22.93	22.64	22.66	1336310
2010-03-26	22.69	22.87	22.56	22.66	1274048
2010-03-29	22.76	22.89	22.74	22.81	1034174
2010-03-30	22.83	23.23	22.67	23.21	1279924
2010-03-31	23.09	23.23	23.07	23.09	881380
2010-04-01	23.24	23.27	22.92	23.07	700812
2010-04-05	23.08	23.38	22.99	23.35	1602944
2010-04-06	23.18	23.34	23.18	23.23	1253814
2010-04-07	23.17	23.26	23.09	23.21	708930
2010-04-08	23.08	23.25	22.98	23.17	609620
2010-04-09	23.24	23.28	23.12	23.27	529944
2010-04-12	23.29	23.32	23.15	23.23	618362
2010-04-13	23.14	23.38	22.97	23.38	714544
2010-04-14	23.58	23.91	23.44	23.82	2766650
2010-04-15	23.83	23.96	23.80	23.90	1228884
2010-04-16	23.88	24.04	23.67	23.85	1225036
2010-04-19	23.85	23.95	23.72	23.77	1186010
2010-04-20	23.82	24.06	23.82	24.00	1047890
2010-04-21	23.93	24.00	23.67	23.74	963492
2010-04-22	23.66	24.00	23.47	23.96	1015962
2010-04-23	24.09	24.47	23.97	24.45	1489764
2010-04-26	24.49	24.55	23.99	24.00	1359570
2010-04-27	24.03	24.25	23.91	23.97	1387334
2010-04-28	24.13	24.34	24.05	24.12	792874
2010-04-29	24.11	24.47	23.99	24.28	1438872
2010-04-30	24.25	24.44	23.69	23.71	1517446
2010-05-03	23.74	24.19	23.59	23.95	1847744
2010-05-04	23.69	23.87	23.49	23.73	1779596
2010-05-05	23.73	24.11	23.59	23.66	1569734
2010-05-06	23.68	23.75	22.20	23.04	2194750
2010-05-07	23.04	23.67	22.29	22.34	2274216
2010-05-10	22.91	23.23	22.55	23.21	2183268
2010-05-11	23.11	23.29	22.98	23.01	1110990
2010-05-12	22.97	23.44	22.85	23.33	1092722
2010-05-13	23.25	23.32	22.96	23.03	772042
2010-05-14	22.97	23.09	22.46	22.59	1107914
2010-05-17	22.67	22.80	22.36	22.71	1050952
2010-05-18	22.81	22.95	22.39	22.44	762674
2010-05-19	22.48	22.52	22.20	22.42	1252966
2010-05-20	22.15	22.21	21.61	21.66	1359280
2010-05-21	21.38	21.93	21.19	21.93	1564878
2010-05-24	21.69	21.95	21.57	21.71	1135620
2010-05-25	21.42	21.68	20.99	21.53	1490934
2010-05-26	21.61	21.86	21.38	21.61	1627308
2010-05-27	21.95	22.27	21.57	22.27	852296
2010-05-28	22.20	22.27	21.97	22.11	1060130
2010-06-01	22.02	22.14	21.69	21.72	925266
2010-06-02	21.84	22.37	21.56	22.37	3395022
2010-06-03	22.33	22.48	22.15	22.42	785720
2010-06-04	21.95	22.23	21.51	21.56	1065652
2010-06-07	21.51	21.73	21.31	21.33	1094108
2010-06-08	21.28	21.39	20.93	21.16	1364060
2010-06-09	21.29	21.47	21.06	21.09	779406
2010-06-10	21.29	21.46	21.23	21.37	1173774
2010-06-11	21.17	21.60	21.17	21.59	627976
2010-06-14	21.62	22.06	21.61	21.85	825642
2010-06-15	21.84	22.00	21.57	21.90	901160
2010-06-16	21.84	22.13	21.83	21.91	728102
2010-06-17	22.07	22.12	21.84	21.91	664066
2010-06-18	21.91	22.13	21.87	22.11	2424082
2010-06-21	22.26	22.39	22.11	22.27	1598954
2010-06-22	22.31	22.51	22.16	22.18	1562134
2010-06-23	22.15	22.27	21.95	22.13	1250512
2010-06-24	21.98	22.12	21.71	21.76	1581246
2010-06-25	21.87	21.91	21.63	21.84	1260936
2010-06-28	21.91	22.33	21.60	22.24	932140
2010-06-29	22.06	22.07	21.58	21.68	1354328
2010-06-30	21.69	21.78	21.44	21.52	1103138
2010-07-01	21.51	21.81	21.09	21.37	1752268
2010-07-02	21.46	21.46	21.11	21.26	498542
2010-07-06	21.42	21.61	21.13	21.23	1110060
2010-07-07	21.29	21.49	21.05	21.45	1093430
2010-07-08	21.50	21.72	21.36	21.53	1236026
2010-07-09	21.56	21.63	21.40	21.50	496868
2010-07-12	21.41	21.52	21.34	21.46	530358
2010-07-13	21.65	22.00	21.56	21.95	825054
2010-07-14	22.01	22.06	21.63	21.80	1167294
2010-07-15	21.83	21.88	21.64	21.80	801926
2010-07-16	21.81	21.81	20.89	20.91	1332688
2010-07-19	20.90	21.12	20.52	20.61	1860682
2010-07-20	20.38	20.49	20.22	20.37	2204566
2010-07-21	20.41	20.46	19.97	20.11	1641770
2010-07-22	20.28	20.94	20.21	20.68	2017624
2010-07-23	20.57	20.67	20.44	20.59	1197910
2010-07-26	20.52	21.02	20.52	20.99	1009302
2010-07-27	21.05	21.10	20.85	20.93	716480
2010-07-28	20.87	20.99	20.54	20.59	824088
2010-07-29	20.67	20.73	20.02	20.24	1796062
2010-07-30	20.06	20.62	19.98	20.57	2037202
2010-08-02	20.89	21.86	20.73	20.88	1669896
2010-08-03	20.85	21.28	20.79	21.01	1017320
2010-08-04	21.08	21.39	21.00	21.37	664108
2010-08-05	21.29	21.46	21.12	21.40	1187930
2010-08-06	21.22	21.36	20.79	21.36	1165426
2010-08-09	21.35	21.40	21.21	21.24	536782
2010-08-10	21.05	21.59	20.79	21.51	2666676
2010-08-11	21.21	21.40	21.07	21.33	2277686
2010-08-12	21.16	21.25	21.00	21.17	1041612
2010-08-13	21.05	21.12	20.89	21.05	859034
2010-08-16	21.02	21.12	20.84	21.03	1351580
2010-08-17	21.24	21.61	21.17	21.56	1102874
2010-08-18	21.59	21.75	21.28	21.64	929578
2010-08-19	21.55	21.61	21.05	21.20	1075610
2010-08-20	21.13	21.29	20.93	21.26	1281404
2010-08-23	21.36	21.59	21.15	21.29	749358
2010-08-24	21.13	21.15	20.70	20.88	1203576
2010-08-25	20.74	21.07	20.68	21.05	1425384
2010-08-26	21.05	21.05	20.01	20.37	2450706
2010-08-27	20.41	20.85	20.04	20.83	1530360
2010-08-30	20.79	20.90	20.66	20.84	1284758
2010-08-31	20.80	20.96	20.56	20.70	1902910
2010-09-01	20.92	21.44	20.90	21.41	1511724
2010-09-02	21.31	21.47	21.24	21.46	1050440
2010-09-03	21.61	21.66	21.40	21.55	879412
2010-09-07	21.45	21.74	21.42	21.45	1096908
2010-09-08	21.56	21.66	21.50	21.57	1117518
2010-09-09	21.75	21.81	21.66	21.76	855472
2010-09-10	21.83	22.09	21.73	22.01	706144
2010-09-13	22.15	22.34	22.05	22.26	1018852
2010-09-14	22.24	22.39	21.95	22.34	1085198
2010-09-15	22.29	22.51	22.18	22.43	1357514
2010-09-16	22.45	22.49	22.31	22.41	536676
2010-09-17	22.48	22.58	22.09	22.09	1953746
2010-09-20	22.09	22.44	22.09	22.42	1341472
2010-09-21	22.34	22.44	22.14	22.21	1082350
2010-09-22	22.25	22.44	22.04	22.22	576288
2010-09-23	22.13	22.36	22.02	22.04	358710
2010-09-24	22.31	22.47	22.15	22.47	1002642
2010-09-27	22.41	22.49	22.33	22.37	787988
2010-09-28	22.42	22.64	22.20	22.57	937076
2010-09-29	22.57	22.67	22.46	22.58	647980
2010-09-30	22.72	23.07	22.60	22.96	2117338
2010-10-01	23.12	23.13	22.54	22.71	1269578
2010-10-04	22.71	22.84	22.20	22.36	720924
2010-10-05	22.62	23.09	22.53	22.98	636280
2010-10-06	22.88	22.97	22.74	22.92	909698
2010-10-07	23.00	23.09	22.80	22.95	737806
2010-10-08	22.96	23.29	22.85	23.25	824018
2010-10-11	23.26	23.49	23.14	23.42	940816
2010-10-12	23.33	23.43	22.99	23.40	1097086
2010-10-13	23.46	23.46	23.19	23.22	990932
2010-10-14	23.26	23.31	23.10	23.24	453838
2010-10-15	23.42	23.42	23.20	23.38	622254
2010-10-18	23.29	23.39	23.16	23.24	787100
2010-10-19	23.09	23.14	22.66	22.82	959008
2010-10-20	22.90	23.16	22.75	23.02	559558
2010-10-21	23.19	23.38	23.00	23.30	1395542
2010-10-22	23.42	23.42	23.22	23.31	761396
2010-10-25	23.40	23.40	22.93	23.11	790684
2010-10-26	23.05	23.32	22.90	23.18	648906
2010-10-27	23.02	23.33	22.96	23.32	969746
2010-10-28	23.37	23.38	22.77	22.98	1881108
2010-10-29	22.18	23.27	21.87	22.01	2803774
2010-11-01	22.07	22.34	21.77	22.04	1416894
2010-11-02	22.22	22.50	22.12	22.35	1442606
2010-11-03	22.29	22.62	22.29	22.56	1119034
2010-11-04	22.68	22.93	22.58	22.66	1283216
2010-11-05	22.64	22.65	22.35	22.49	1030116
2010-11-08	22.37	22.61	22.28	22.60	806292
2010-11-09	22.71	22.71	22.50	22.62	769204
2010-11-10	22.53	22.71	22.48	22.71	803934
2010-11-11	22.44	22.58	22.30	22.58	1162996
2010-11-12	22.38	22.51	22.19	22.38	874592
2010-11-15	22.47	22.75	22.47	22.56	738372
2010-11-16	22.50	22.56	22.13	22.20	684116
2010-11-17	22.22	22.37	22.14	22.35	461324
2010-11-18	22.46	22.89	22.44	22.68	936380
2010-11-19	22.58	22.94	22.38	22.91	875020
2010-11-22	22.83	22.85	22.27	22.56	1050078
2010-11-23	22.40	22.40	21.97	22.11	1004816
2010-11-24	22.24	22.94	22.24	22.82	832146
2010-11-26	22.69	22.82	22.61	22.63	213590
2010-11-29	22.42	22.70	22.16	22.51	652784
2010-11-30	22.19	22.51	21.93	22.49	1609548
2010-12-01	22.73	23.25	22.67	23.02	1249450
2010-12-02	23.08	23.48	22.96	23.34	1120356
2010-12-03	23.32	23.48	23.16	23.46	649362
2010-12-06	23.36	23.36	23.16	23.24	699372
2010-12-07	23.40	23.49	23.23	23.38	672832
2010-12-08	23.33	23.38	22.89	22.98	802966
2010-12-09	23.19	23.34	23.10	23.20	1043656
2010-12-10	23.24	23.48	23.12	23.48	504204
2010-12-13	23.43	23.47	23.04	23.12	1313826
2010-12-14	23.14	23.87	23.14	23.54	1756750
2010-12-15	23.46	23.94	23.10	23.85	1225862
2010-12-16	23.71	24.32	23.56	24.14	1309992
2010-12-17	24.14	24.35	23.82	24.34	1746548
2010-12-20	24.47	24.54	24.37	24.43	1077970
2010-12-21	24.44	24.47	24.22	24.29	581734
2010-12-22	24.23	24.51	24.23	24.35	551098
2010-12-23	24.29	24.43	24.29	24.36	308890
2010-12-27	24.34	24.54	24.20	24.36	341196
2010-12-28	24.41	24.52	24.23	24.29	289122
2010-12-29	24.36	24.51	24.35	24.40	322486
2010-12-30	24.36	24.50	24.34	24.34	288642
2010-12-31	24.36	24.39	24.05	24.06	632882
2011-01-03	24.32	25.27	24.30	24.61	1990918
2011-01-04	24.59	24.59	24.19	24.32	1321184
2011-01-05	24.20	24.38	24.01	24.30	682408
2011-01-06	24.39	24.68	24.39	24.56	1318002
2011-01-07	24.64	24.71	24.27	24.52	577046
2011-01-10	24.36	24.63	24.27	24.52	728374
2011-01-11	24.53	24.69	24.53	24.62	669752
2011-01-12	24.71	24.89	24.32	24.88	526642
2011-01-13	24.94	25.18	24.82	25.05	828880
2011-01-14	25.07	25.17	24.86	25.16	574726
2011-01-18	25.16	25.85	25.16	25.81	1874324
2011-01-19	25.77	25.87	25.44	25.55	1014008
2011-01-20	25.42	25.67	25.42	25.63	892294
2011-01-21	25.65	25.75	25.56	25.61	816328
2011-01-24	25.63	26.10	25.63	25.97	640236
2011-01-25	25.95	26.05	25.73	25.96	653842
2011-01-26	25.96	26.04	25.67	25.70	1005980
2011-01-27	25.65	25.98	25.65	25.76	814116
2011-01-28	25.73	26.05	25.30	25.64	1564356
2011-01-31	25.65	25.91	25.53	25.74	699514
2011-02-01	25.92	26.59	25.86	26.23	1436344
2011-02-02	26.15	26.32	25.79	25.81	593712
2011-02-03	25.72	25.91	25.50	25.66	1304936
2011-02-04	25.69	26.03	25.65	25.99	920152
2011-02-07	25.96	26.17	25.88	26.09	708396
2011-02-08	26.14	26.22	26.01	26.22	438092
2011-02-09	26.13	26.14	25.76	25.79	816692
2011-02-10	25.75	26.17	25.72	26.15	787418
2011-02-11	26.08	26.45	25.98	26.40	679758
2011-02-14	26.43	26.75	26.41	26.66	692748
2011-02-15	26.56	26.87	26.56	26.81	563958
2011-02-16	26.85	27.09	26.73	26.95	782190
2011-02-17	26.85	27.22	26.85	27.16	676920
2011-02-18	26.90	27.40	26.50	27.38	2575030
2011-02-22	27.12	27.13	25.97	26.23	2312906
2011-02-23	26.16	26.65	26.16	26.32	1573948
2011-02-24	26.39	26.59	26.30	26.50	1335550
2011-02-25	26.58	27.21	26.55	27.21	1377078
2011-02-28	27.18	27.41	26.98	27.04	1106246
2011-03-01	27.16	27.26	26.66	26.85	976258
2011-03-02	26.75	26.92	26.59	26.65	792540
2011-03-03	26.84	27.39	26.70	27.28	918856
2011-03-04	27.16	27.38	26.96	27.26	593292
2011-03-07	27.24	27.36	26.67	26.85	745082
2011-03-08	26.85	27.43	26.77	27.37	842900
2011-03-09	27.24	27.31	27.01	27.22	903148
2011-03-10	26.94	27.01	26.47	26.62	841824
2011-03-11	26.45	26.65	26.28	26.45	545236
2011-03-14	26.21	26.40	26.01	26.14	710924
2011-03-15	25.72	26.25	25.61	25.84	1223698
2011-03-16	25.73	25.83	25.40	25.60	1436408
2011-03-17	25.95	25.99	25.67	25.69	642912
2011-03-18	25.91	26.23	25.91	26.07	1226130
2011-03-21	26.33	26.91	26.28	26.30	684714
2011-03-22	26.29	26.38	26.21	26.30	370388
2011-03-23	26.28	26.28	25.76	26.05	716556
2011-03-24	26.10	26.45	25.91	26.39	766840
2011-03-25	26.41	26.62	26.30	26.44	478050
2011-03-28	26.49	26.70	26.34	26.59	491008
2011-03-29	26.61	27.04	26.48	26.99	920818
2011-03-30	27.09	27.26	26.96	27.14	355378
2011-03-31	27.17	27.53	27.14	27.50	733784
2011-04-01	27.54	27.84	27.51	27.78	1153458
2011-04-04	27.78	27.98	27.59	27.77	864864
2011-04-05	27.63	27.70	27.45	27.50	1019834
2011-04-06	27.64	27.68	27.39	27.56	595744
2011-04-07	27.48	27.76	27.37	27.48	389636
2011-04-08	27.51	27.56	26.99	27.10	576662
2011-04-11	27.21	27.28	27.00	27.12	641902
2011-04-12	27.05	27.18	26.80	26.85	522954
2011-04-13	27.61	27.93	27.41	27.45	1967534
2011-04-14	27.20	27.51	27.06	27.34	1066920
2011-04-15	27.27	27.63	27.23	27.49	1136850
2011-04-18	27.18	27.21	26.65	26.93	1077494
2011-04-19	27.03	27.28	26.86	27.23	910862
2011-04-20	27.55	27.83	27.42	27.63	1343934
2011-04-21	27.61	27.72	27.51	27.66	830758
2011-04-25	27.73	27.73	27.42	27.63	417500
2011-04-26	27.73	28.21	27.63	28.08	685644
2011-04-27	28.19	28.59	28.09	28.57	977302
2011-04-28	28.72	28.86	28.51	28.67	1285232
2011-04-29	28.66	28.85	28.62	28.64	1723876
2011-05-02	28.43	29.19	28.43	29.04	2363314
2011-05-03	28.59	28.86	27.92	28.83	1589254
2011-05-04	28.34	28.69	28.24	28.45	1359390
2011-05-05	28.37	28.70	28.22	28.31	1057050
2011-05-06	28.53	28.93	28.34	28.53	930458
2011-05-09	28.44	28.67	28.41	28.60	988576
2011-05-10	28.75	28.87	28.54	28.80	560992
2011-05-11	28.73	28.83	28.35	28.49	768152
2011-05-12	28.53	29.04	28.28	28.97	965284
2011-05-13	28.94	28.99	28.26	28.37	852758
2011-05-16	28.22	28.42	28.10	28.31	776932
2011-05-17	28.27	28.27	27.88	28.10	986842
2011-05-18	28.02	28.66	27.93	28.62	751812
2011-05-19	28.69	28.73	28.35	28.50	743230
2011-05-20	28.48	28.48	28.19	28.31	692612
2011-05-23	28.04	28.04	27.59	27.78	998076
2011-05-24	27.79	27.79	27.37	27.46	838804
2011-05-25	27.53	27.72	27.34	27.64	668720
2011-05-26	27.50	27.77	27.36	27.73	722624
2011-05-27	27.70	27.91	27.59	27.77	383514
2011-05-31	28.01	28.15	27.81	28.15	1060574
2011-06-01	28.13	28.31	27.67	27.71	1127622
2011-06-02	27.68	27.76	27.50	27.67	755604
2011-06-03	27.37	27.43	27.08	27.24	1021600
2011-06-06	27.08	27.20	26.77	26.80	689318
2011-06-07	26.81	27.19	26.72	26.97	1153802
2011-06-08	26.86	27.14	26.67	26.99	825522
2011-06-09	27.07	27.46	26.86	27.32	820972
2011-06-10	27.26	27.32	26.99	27.09	1552346
2011-06-13	26.99	27.33	26.99	27.24	789114
2011-06-14	27.43	27.54	27.31	27.35	946614
2011-06-15	27.19	27.54	27.02	27.10	1086580
2011-06-16	27.04	27.39	27.04	27.26	728086
2011-06-17	27.68	27.72	27.40	27.55	1614118
2011-06-20	27.59	27.93	27.48	27.85	750744
2011-06-21	27.89	28.20	27.78	28.04	915024
2011-06-22	28.04	28.21	27.77	27.79	770676
2011-06-23	27.55	27.70	27.03	27.66	841200
2011-06-24	27.67	27.69	26.91	27.25	2173584
2011-06-27	27.22	27.53	26.92	27.41	852512
2011-06-28	27.45	27.81	27.25	27.67	584978
2011-06-29	27.68	27.99	27.58	27.83	811276
2011-06-30	27.92	28.29	27.83	28.06	782748
2011-07-01	28.12	28.62	27.94	28.59	801642
2011-07-05	28.73	28.73	28.44	28.66	629884
2011-07-06	28.68	29.23	28.63	29.09	694724
2011-07-07	29.22	29.39	28.91	29.36	820650
2011-07-08	29.28	29.33	28.92	29.13	885010
2011-07-11	28.91	29.01	28.66	28.73	447206
2011-07-12	28.73	29.00	28.60	28.79	599714
2011-07-13	28.88	29.20	28.57	28.96	864676
2011-07-14	28.98	29.15	28.51	28.60	873918
2011-07-15	28.63	28.66	28.40	28.66	610142
2011-07-18	28.45	28.57	28.01	28.15	558520
2011-07-19	28.30	28.57	28.22	28.52	578298
2011-07-20	28.47	28.49	28.28	28.40	384840
2011-07-21	28.63	28.89	28.39	28.66	942236
2011-07-22	28.49	28.72	28.41	28.57	430016
2011-07-25	28.41	28.48	28.09	28.10	723298
2011-07-26	28.17	28.17	27.06	27.13	1854146
2011-07-27	27.00	27.02	26.41	26.46	1279624
2011-07-28	26.46	26.77	26.34	26.36	1131306
2011-07-29	26.39	26.39	25.83	26.05	2298864
2011-08-01	26.18	26.28	25.56	26.19	1955982
2011-08-02	25.28	26.26	25.28	25.56	2159154
2011-08-03	25.43	25.63	24.83	25.59	1845890
2011-08-04	25.29	25.50	24.69	24.70	2084080
2011-08-05	25.06	25.25	24.26	24.95	2267958
2011-08-08	24.27	24.79	23.51	23.54	3460404
2011-08-09	23.52	24.29	22.93	24.24	3138980
2011-08-10	23.78	24.07	23.38	23.42	1906250
2011-08-11	23.31	24.86	23.07	24.60	1818694
2011-08-12	24.66	24.77	24.26	24.73	1410520
2011-08-15	24.85	25.15	24.78	25.15	1004266
2011-08-16	24.92	25.03	24.36	24.69	1144016
2011-08-17	24.76	25.08	24.31	24.63	622070
2011-08-18	24.09	24.27	23.52	23.71	1061560
2011-08-19	23.45	24.15	23.33	23.61	1356910
2011-08-22	24.14	24.14	23.60	23.85	1261136
2011-08-23	23.89	25.14	23.71	24.89	1085666
2011-08-24	24.88	25.57	24.64	25.50	1739026
2011-08-25	25.63	25.63	24.26	24.38	1920604
2011-08-26	24.36	25.04	24.19	25.03	1917714
2011-08-29	25.29	25.68	25.19	25.66	643832
2011-08-30	25.60	25.85	25.40	25.72	482554
2011-08-31	25.77	26.19	25.60	25.83	885018
2011-09-01	25.92	26.25	25.52	25.58	906208
2011-09-02	25.24	25.33	24.85	24.88	781028
2011-09-06	24.29	24.72	24.03	24.62	768338
2011-09-07	24.96	25.58	24.83	25.55	942556
2011-09-08	25.48	25.59	24.97	25.04	951184
2011-09-09	24.81	24.89	23.68	23.83	1487860
2011-09-12	23.51	24.10	23.43	24.03	899118
2011-09-13	24.13	24.54	23.97	24.47	807868
2011-09-14	24.58	25.33	24.25	25.03	822352
2011-09-15	25.21	25.30	24.60	25.06	841952
2011-09-16	25.18	25.64	25.13	25.56	1492316
2011-09-19	25.09	25.52	25.06	25.38	899800
2011-09-20	25.48	25.99	25.36	25.49	764860
2011-09-21	25.49	25.78	25.00	25.01	988148
2011-09-22	24.42	24.58	23.87	24.16	1386490
2011-09-23	23.98	24.57	23.71	24.54	1059120
2011-09-26	24.72	24.85	24.06	24.74	1012744
2011-09-27	25.01	25.85	24.77	25.63	1261436
2011-09-28	25.75	25.91	24.75	24.78	775066
2011-09-29	25.16	25.33	24.32	24.92	831872
2011-09-30	24.66	24.94	24.28	24.31	962184
2011-10-03	24.12	24.70	23.25	23.33	1487712
2011-10-04	23.11	23.98	22.95	23.90	1342512
2011-10-05	23.99	24.30	23.74	24.21	724768
2011-10-06	24.18	24.29	23.58	24.14	1058518
2011-10-07	24.21	24.31	23.88	23.94	831918
2011-10-10	24.25	24.60	24.18	24.54	802852
2011-10-11	23.62	25.17	23.62	25.06	1686286
2011-10-12	25.36	25.52	25.03	25.16	1604520
2011-10-13	25.09	25.27	24.63	25.25	2028240
2011-10-14	25.49	25.49	25.07	25.19	1534844
2011-10-17	25.10	25.13	24.56	24.65	742252
2011-10-18	24.71	25.03	24.52	24.81	1147136
2011-10-19	24.81	25.40	24.78	24.90	1803196
2011-10-20	24.99	25.36	24.73	25.34	1214804
2011-10-21	25.48	26.13	25.48	25.79	1556748
2011-10-24	25.81	26.37	25.76	26.36	960788
2011-10-25	26.34	26.35	25.85	25.92	922286
2011-10-26	26.21	26.35	25.74	26.27	1304506
2011-10-27	26.87	27.52	26.86	27.30	1539436
2011-10-28	27.23	27.88	27.09	27.82	1529018
2011-10-31	27.70	27.72	27.09	27.17	2328132
2011-11-01	24.98	25.67	24.96	25.22	3301966
2011-11-02	25.23	25.87	25.09	25.44	1547038
2011-11-03	25.49	25.74	25.31	25.70	1168104
2011-11-04	25.59	25.67	25.16	25.55	752558
2011-11-07	25.51	25.96	25.32	25.94	857248
2011-11-08	26.05	26.23	25.68	26.20	835518
2011-11-09	25.73	26.26	25.09	25.23	1376758
2011-11-10	25.56	25.59	25.09	25.45	1522472
2011-11-11	25.77	26.05	25.56	25.83	777186
2011-11-14	25.76	25.86	25.34	25.47	1050506
2011-11-15	25.44	25.54	25.19	25.42	2068332
2011-11-16	25.16	25.25	24.65	24.67	1424700
2011-11-17	24.68	24.69	24.12	24.20	1378746
2011-11-18	24.15	24.24	23.84	23.90	1317474
2011-11-21	23.71	24.38	23.58	24.20	2328516
2011-11-22	24.04	24.04	23.62	23.86	2243130
2011-11-23	23.69	23.86	23.52	23.70	1205074
2011-11-25	23.50	23.74	23.43	23.51	341588
2011-11-28	23.99	24.23	23.93	24.22	1235426
2011-11-29	24.26	24.64	24.15	24.45	1092356
2011-11-30	24.91	25.43	24.91	25.22	1406980
2011-12-01	25.26	25.76	25.25	25.32	1001974
2011-12-02	25.51	25.70	25.00	25.10	614498
2011-12-05	25.49	25.83	25.34	25.48	626052
2011-12-06	25.40	25.55	25.16	25.27	704404
2011-12-07	25.24	25.29	24.63	25.09	670324
2011-12-08	24.94	24.94	24.36	24.41	758792
2011-12-09	24.53	25.09	24.43	24.88	865902
2011-12-12	24.81	24.90	24.35	24.52	660796
2011-12-13	24.53	24.87	24.09	24.24	975574
2011-12-14	24.08	24.21	23.96	24.06	808428
2011-12-15	24.25	24.47	24.11	24.40	836130
2011-12-16	24.55	24.80	24.27	24.47	2228712
2011-12-19	24.67	24.67	24.17	24.27	595524
2011-12-20	24.69	25.39	24.69	25.19	754932
2011-12-21	25.15	25.27	24.85	25.26	561192
2011-12-22	25.32	25.44	25.23	25.34	353322
2011-12-23	25.44	25.57	25.36	25.53	268358
2011-12-27	25.49	25.76	25.07	25.58	350718
2011-12-28	25.61	25.61	25.10	25.13	456904
2011-12-29	25.28	25.49	25.08	25.39	454116
2011-12-30	25.43	25.66	25.23	25.25	742072
2012-01-03	25.66	26.10	25.66	25.78	1036460
2012-01-04	25.74	25.76	25.38	25.70	554260
2012-01-05	25.64	25.97	25.53	25.96	1276290
2012-01-06	25.99	26.07	25.63	25.92	734068
2012-01-09	25.93	25.98	25.67	25.83	678876
2012-01-10	26.06	26.29	25.92	26.14	764916
2012-01-11	26.07	26.65	26.02	26.64	665104
2012-01-12	26.65	26.69	26.08	26.65	758206
2012-01-13	26.51	26.65	26.30	26.62	487924
2012-01-17	26.85	27.04	26.61	26.70	707990
2012-01-18	26.72	26.94	26.46	26.94	870806
2012-01-19	26.96	27.03	26.81	26.99	1400542
2012-01-20	26.99	27.24	26.90	27.22	1010154
2012-01-23	27.23	27.47	26.95	27.12	712790
2012-01-24	26.99	27.41	26.99	27.25	647314
2012-01-25	27.15	27.68	27.00	27.68	493614
2012-01-26	27.75	27.79	27.37	27.63	758420
2012-01-27	27.52	27.93	27.52	27.83	780406
2012-01-30	27.48	27.80	27.31	27.79	603662
2012-01-31	27.86	28.18	27.63	27.79	1244506
2012-02-01	27.96	28.50	27.88	28.49	1506480
2012-02-02	28.46	28.70	28.33	28.65	975860
2012-02-03	28.80	28.95	28.63	28.68	1123074
2012-02-06	28.58	28.78	28.49	28.61	1283450
2012-02-07	28.31	28.75	28.24	28.45	1225518
2012-02-08	28.45	28.45	27.99	28.20	1640244
2012-02-09	28.24	28.44	27.87	27.93	1348504
2012-02-10	27.76	27.95	27.55	27.92	1145236
2012-02-13	28.04	28.38	27.81	28.26	1274924
2012-02-14	27.95	28.67	27.95	28.67	1314100
2012-02-15	28.70	28.80	28.30	28.66	1684236
2012-02-16	28.71	29.78	28.51	29.66	2291464
2012-02-17	29.55	29.68	29.28	29.31	888242
2012-02-21	29.35	29.49	28.98	29.11	709128
2012-02-22	29.22	29.23	28.86	29.01	949984
2012-02-23	29.06	29.22	28.90	29.06	963630
2012-02-24	29.15	29.40	29.12	29.29	715058
2012-02-27	29.14	29.26	28.86	29.13	764336
2012-02-28	29.29	29.60	29.18	29.43	1072538
2012-02-29	29.39	29.48	28.95	29.01	1889100
2012-03-01	29.04	29.06	28.63	28.95	1026236
2012-03-02	28.97	28.97	28.60	28.66	509760
2012-03-05	28.56	28.80	28.44	28.66	642782
2012-03-06	28.42	28.59	28.16	28.24	923190
2012-03-07	28.27	28.41	28.11	28.31	646532
2012-03-08	28.48	28.84	28.36	28.71	1177730
2012-03-09	28.72	29.26	28.72	28.98	711888
2012-03-12	28.31	29.00	28.31	28.81	890840
2012-03-13	28.90	29.51	28.84	29.50	1113148
2012-03-14	29.42	29.73	29.35	29.65	894236
2012-03-15	29.59	29.95	29.58	29.94	916128
2012-03-16	29.86	29.98	29.81	29.89	1173836
2012-03-19	29.97	30.20	29.80	30.08	938040
2012-03-20	29.94	30.08	29.85	29.86	960810
2012-03-21	29.85	29.97	29.68	29.74	433604
2012-03-22	29.64	29.67	29.31	29.44	622062
2012-03-23	29.54	29.57	29.27	29.55	436878
2012-03-26	29.79	30.09	29.79	30.00	550216
2012-03-27	30.06	30.11	29.88	29.95	424746
2012-03-28	29.93	30.08	29.73	29.87	678112
2012-03-29	29.72	29.98	29.60	29.73	676654
2012-03-30	29.95	29.95	29.66	29.66	1152944
2012-04-02	29.68	30.09	29.60	29.88	1021318
2012-04-03	29.93	30.08	29.77	30.06	650752
2012-04-04	29.83	29.95	29.64	29.81	658118
2012-04-05	29.66	29.85	29.58	29.82	337800
2012-04-09	29.37	29.55	29.18	29.35	421694
2012-04-10	29.23	29.40	28.91	28.92	748662
2012-04-11	29.22	29.35	28.93	29.09	661814
2012-04-12	29.20	29.55	29.04	29.42	582140
2012-04-13	29.49	29.49	28.82	28.88	700688
2012-04-16	29.00	29.01	28.72	28.91	647306
2012-04-17	29.00	29.58	28.93	29.48	736236
2012-04-18	29.40	29.60	29.30	29.31	761550
2012-04-19	29.30	29.37	28.91	29.06	948382
2012-04-20	29.25	29.36	29.06	29.17	488610
2012-04-23	28.90	29.03	28.51	28.73	926514
2012-04-24	28.86	29.12	28.70	29.08	995544
2012-04-25	29.28	29.72	29.17	29.65	1317682
2012-04-26	29.45	29.98	29.20	29.96	918446
2012-04-27	29.98	30.32	29.86	30.29	947594
2012-04-30	30.35	30.46	30.05	30.08	1125214
2012-05-01	30.06	30.26	29.77	29.97	897392
2012-05-02	29.79	30.14	29.71	30.07	452270
2012-05-03	30.06	30.18	29.86	29.92	729038
2012-05-04	29.69	30.16	29.25	29.35	1151622
2012-05-07	29.17	29.53	29.04	29.29	926390
2012-05-08	29.32	30.64	29.32	30.39	3578580
2012-05-09	30.18	30.18	29.57	30.01	1893636
2012-05-10	30.14	30.28	29.75	29.83	903558
2012-05-11	29.82	30.12	29.72	30.01	1417622
2012-05-14	29.78	29.91	29.33	29.75	1189438
2012-05-15	29.77	30.00	29.71	29.86	1163124
2012-05-16	29.97	29.97	29.41	29.62	1111318
2012-05-17	29.61	29.66	28.88	28.89	1271498
2012-05-18	29.00	29.02	28.55	28.62	1249822
2012-05-21	28.62	29.26	28.39	29.23	1105688
2012-05-22	29.24	29.31	28.87	29.07	803636
2012-05-23	28.90	29.26	28.71	29.22	1066580
2012-05-24	29.26	29.59	29.01	29.42	1236600
2012-05-25	29.43	29.72	29.24	29.60	820400
2012-05-29	29.82	30.07	29.63	29.90	750870
2012-05-30	29.69	29.69	29.23	29.33	779580
2012-05-31	29.20	29.31	28.83	29.13	1182340
2012-06-01	28.65	28.72	28.21	28.37	1765708
2012-06-04	28.33	28.65	28.27	28.62	1161142
2012-06-05	28.66	29.13	28.50	29.08	1209036
2012-06-06	29.24	29.31	29.10	29.17	910526
2012-06-07	29.43	29.56	29.01	29.02	1026982
2012-06-08	29.01	29.23	28.87	29.13	1031114
2012-06-11	29.27	29.38	28.80	28.85	1124198
2012-06-12	28.98	29.20	28.75	29.18	1128558
2012-06-13	29.09	29.35	28.95	29.09	907972
2012-06-14	29.13	29.78	29.13	29.66	1069814
2012-06-15	29.69	30.57	29.65	30.50	2464498
2012-06-18	30.24	31.09	30.23	31.02	2020976
2012-06-19	31.05	31.51	31.00	31.25	1623978
2012-06-20	31.29	31.38	30.49	30.57	1855342
2012-06-21	30.57	30.75	29.79	29.94	1416820
2012-06-22	30.15	30.40	29.91	30.27	1167360
2012-06-25	30.15	30.15	29.79	29.82	676842
2012-06-26	29.94	29.94	29.58	29.77	806538
2012-06-27	29.97	30.47	29.93	30.28	636372
2012-06-28	30.12	30.46	29.78	30.43	748340
2012-06-29	30.81	31.15	30.69	30.76	1051072
2012-07-02	31.00	31.09	30.75	30.93	844354
2012-07-03	30.96	31.22	30.96	31.16	416524
2012-07-05	30.90	31.13	30.85	31.04	693218
2012-07-06	30.93	30.95	30.44	30.55	713418
2012-07-09	30.84	30.84	30.46	30.71	590792
2012-07-10	30.82	31.07	30.47	30.77	1014984
2012-07-11	30.76	30.94	30.61	30.79	783536
2012-07-12	30.59	30.64	29.73	30.07	1749486
2012-07-13	30.11	30.55	30.07	30.51	562202
2012-07-16	30.47	30.47	30.05	30.36	646016
2012-07-17	30.59	30.73	30.07	30.65	704746
2012-07-18	30.52	30.96	30.43	30.82	664010
2012-07-19	30.84	31.06	30.72	30.96	622170
2012-07-20	30.98	30.99	30.51	30.56	882864
2012-07-23	30.10	30.11	29.69	29.87	980780
2012-07-24	30.01	30.01	29.04	29.26	869960
2012-07-25	29.32	29.70	29.09	29.53	761400
2012-07-26	29.95	30.07	29.53	29.87	789360
2012-07-27	30.05	30.70	30.02	30.64	1473890
2012-07-30	30.60	30.72	29.98	30.10	1249856
2012-07-31	29.89	30.14	29.29	29.32	1937742
2012-08-01	29.40	29.47	29.20	29.41	1445280
2012-08-02	29.40	29.47	28.55	29.37	1734842
2012-08-03	29.66	30.17	29.66	29.94	1037280
2012-08-06	29.92	30.22	29.66	30.00	711462
2012-08-07	30.18	30.53	30.00	30.37	862804
2012-08-08	30.34	30.35	30.11	30.20	656390
2012-08-09	30.16	30.32	29.96	30.03	773558
2012-08-10	30.02	30.31	29.83	30.24	409538
2012-08-13	30.16	30.27	29.93	30.24	221046
2012-08-14	30.30	30.30	30.00	30.09	422430
2012-08-15	30.11	30.52	30.02	30.49	346514
2012-08-16	30.38	30.50	30.15	30.38	292680
2012-08-17	30.46	30.69	30.23	30.62	530400
2012-08-20	30.62	30.70	30.40	30.44	598082
2012-08-21	30.37	30.77	30.36	30.53	450776
2012-08-22	30.31	30.54	30.11	30.32	599620
2012-08-23	30.18	30.33	29.65	29.81	1153832
2012-08-24	29.87	30.00	29.74	29.89	505688
2012-08-27	29.92	30.04	29.73	29.79	585020
2012-08-28	29.77	29.94	29.66	29.86	350326
2012-08-29	29.87	30.10	29.83	30.09	433078
2012-08-30	29.93	30.06	29.70	29.98	359522
2012-08-31	30.30	30.73	29.80	30.11	567882
2012-09-04	29.99	30.35	29.75	30.26	706970
2012-09-05	30.23	30.38	29.97	30.17	989272
2012-09-06	30.38	30.99	30.38	30.55	1239712
2012-09-07	30.50	30.82	30.44	30.71	632432
2012-09-10	30.75	30.87	30.46	30.51	536582
2012-09-11	30.45	30.58	30.18	30.22	735924
2012-09-12	30.33	30.51	30.09	30.17	567170
2012-09-13	30.17	30.50	30.07	30.38	484124
2012-09-14	30.35	30.46	30.08	30.21	837472
2012-09-17	30.09	30.40	30.09	30.17	748180
2012-09-18	30.26	30.38	30.02	30.28	561724
2012-09-19	30.18	30.79	30.18	30.74	1017316
2012-09-20	30.59	31.11	30.59	31.02	1229978
2012-09-21	31.05	31.44	31.00	31.25	1853318
2012-09-24	31.24	31.40	31.09	31.30	585176
2012-09-25	31.34	31.65	31.31	31.46	1034168
2012-09-26	31.50	31.54	30.96	31.09	915004
2012-09-27	31.11	31.22	30.91	31.20	799550
2012-09-28	31.18	31.22	30.88	31.05	946102
2012-10-01	31.23	31.52	30.86	31.04	1283034
2012-10-02	31.04	31.13	30.82	31.04	711696
2012-10-03	30.98	31.14	30.78	30.96	921290
2012-10-04	30.98	31.26	30.83	31.16	1300226
2012-10-05	31.29	31.47	31.02	31.07	675330
2012-10-08	30.94	31.20	30.94	31.17	443300
2012-10-09	31.04	31.14	30.25	30.33	744886
2012-10-10	30.39	30.48	30.08	30.22	581168
2012-10-11	30.48	30.57	30.27	30.45	572128
2012-10-12	30.40	30.57	30.16	30.19	434180
2012-10-15	30.24	30.32	30.06	30.24	370754
2012-10-16	30.36	30.39	30.09	30.24	576754
2012-10-17	30.16	30.44	30.04	30.33	601192
2012-10-18	29.86	29.87	29.11	29.62	2408438
2012-10-19	29.59	29.59	29.21	29.36	846612
2012-10-22	29.33	29.61	29.18	29.44	633336
2012-10-23	29.17	29.24	28.87	28.98	1264204
2012-10-24	29.14	29.42	28.75	29.23	954894
2012-10-25	29.45	29.69	29.20	29.32	522342
2012-10-26	29.28	29.47	28.92	29.08	719158
2012-10-31	29.11	29.14	28.80	28.91	858550
2012-11-01	29.04	29.91	29.00	29.77	1334694
2012-11-02	29.79	29.93	29.19	29.20	919392
2012-11-05	29.22	29.85	29.11	29.73	1110368
2012-11-06	29.87	30.40	29.80	30.26	1355042
2012-11-07	30.26	31.18	29.95	30.69	2131602
2012-11-08	30.61	30.79	30.04	30.07	1124342
2012-11-09	30.11	30.49	30.08	30.22	545192
2012-11-12	30.25	30.37	29.96	30.21	441274
2012-11-13	30.20	30.59	30.16	30.43	654292
2012-11-14	30.52	30.86	30.28	30.44	823650
2012-11-15	30.28	30.76	30.20	30.69	1113104
2012-11-16	30.65	30.82	30.51	30.71	1019732
2012-11-19	30.94	31.25	30.82	31.16	887068
2012-11-20	30.69	31.27	30.65	31.24	827036
2012-11-21	31.30	31.32	31.07	31.31	498796
2012-11-23	31.38	31.67	31.28	31.65	367534
2012-11-26	31.62	31.83	31.51	31.58	698118
2012-11-27	31.55	31.87	31.33	31.37	741522
2012-11-28	31.37	31.47	30.96	31.40	777022
2012-11-29	31.56	31.67	31.38	31.65	612720
2012-11-30	31.73	31.75	31.36	31.66	1060702
2012-12-03	31.75	31.92	31.40	31.62	469322
2012-12-04	31.65	31.91	31.29	31.60	1101580
2012-12-05	31.75	31.75	31.22	31.37	922440
2012-12-06	31.51	31.51	31.01	31.24	903042
2012-12-07	31.22	31.33	31.09	31.31	553944
2012-12-10	31.27	31.55	31.25	31.33	845384
2012-12-11	31.36	31.89	31.34	31.76	1495398
2012-12-12	31.69	31.97	31.65	31.71	882234
2012-12-13	31.63	31.96	31.59	31.69	721268
2012-12-14	31.53	31.93	30.95	31.87	1068220
2012-12-17	31.76	32.20	31.69	32.16	993130
2012-12-18	32.28	32.50	32.19	32.23	953390
2012-12-19	32.29	32.29	31.98	31.99	997508
2012-12-20	31.94	32.16	31.94	32.14	725934
2012-12-21	31.71	32.31	31.71	31.72	2899656
2012-12-24	31.86	32.01	31.72	31.83	316046
2012-12-26	31.82	32.01	31.43	31.56	529548
2012-12-27	31.50	31.72	31.24	31.44	492480
2012-12-28	31.27	31.59	31.16	31.34	431252
2012-12-31	31.33	31.62	31.19	31.52	485682
2013-01-02	31.98	32.35	31.98	32.31	947676
2013-01-03	32.20	32.43	32.08	32.32	698666
2013-01-04	32.43	32.43	32.26	32.29	1016574
2013-01-07	32.24	32.60	32.21	32.56	594622
2013-01-08	32.43	32.74	32.36	32.39	883870
2013-01-09	32.57	32.74	32.18	32.56	800936
2013-01-10	32.75	32.79	32.52	32.67	649742
2013-01-11	32.76	32.87	32.48	32.56	703720
2013-01-14	32.60	32.94	32.55	32.94	719876
2013-01-15	32.84	32.96	32.59	32.93	787036
2013-01-16	32.80	32.98	32.67	32.91	461596
2013-01-17	33.05	33.34	32.87	33.16	567754
2013-01-18	33.05	33.33	33.05	33.30	650712
2013-01-22	33.17	33.47	33.17	33.47	597964
2013-01-23	33.41	33.71	33.33	33.62	788812
2013-01-24	33.69	34.17	33.65	34.12	1361320
2013-01-25	34.31	34.45	34.12	34.41	873632
2013-01-28	34.36	34.45	34.13	34.16	461586
2013-01-29	34.19	34.29	34.04	34.10	1180312
2013-01-30	34.03	34.26	33.90	33.99	634784
2013-01-31	33.87	34.05	33.74	33.84	622388
2013-02-01	34.05	34.34	33.66	34.32	1113692
2013-02-04	34.06	34.52	33.89	34.16	862228
2013-02-05	34.30	34.48	34.16	34.41	676342
2013-02-06	34.24	34.76	34.24	34.75	767342
2013-02-07	34.75	34.97	34.41	34.74	830018
2013-02-08	34.90	35.01	34.81	34.93	683914
2013-02-11	34.98	35.15	34.85	35.06	940218
2013-02-12	35.08	35.66	35.05	35.42	1725354
2013-02-13	35.41	35.71	34.88	34.98	1793014
2013-02-14	34.69	35.03	34.52	34.65	1752068
2013-02-15	34.74	35.02	34.62	34.76	881804
2013-02-19	34.73	35.25	34.70	35.00	1121320
2013-02-20	34.97	35.09	34.66	34.66	659912
2013-02-21	34.60	34.76	34.10	34.24	1018084
2013-02-22	34.38	34.49	34.26	34.41	693826
2013-02-25	34.60	34.80	34.23	34.25	1528484
2013-02-26	34.39	34.46	34.02	34.22	820934
2013-02-27	34.36	34.84	33.97	34.67	585520
2013-02-28	34.64	35.10	34.61	34.97	919694
2013-03-01	34.77	34.97	34.45	34.82	1170326
2013-03-04	34.86	34.86	34.59	34.79	806324
2013-03-05	34.95	35.43	34.90	35.24	725774
2013-03-06	35.25	35.35	35.16	35.17	622330
2013-03-07	35.14	35.30	34.94	35.00	758842
2013-03-08	35.12	35.45	35.09	35.40	658742
2013-03-11	35.05	35.48	34.80	35.24	905856
2013-03-12	35.12	35.37	35.07	35.29	677926
2013-03-13	35.38	35.44	35.26	35.38	610770
2013-03-14	35.41	35.53	35.28	35.52	609398
2013-03-15	35.44	35.51	35.17	35.23	1133686
2013-03-18	35.94	35.94	35.03	35.17	527262
2013-03-19	35.15	35.54	35.15	35.29	1206646
2013-03-20	35.48	35.75	35.48	35.63	759994
2013-03-21	35.42	35.55	35.26	35.51	653296
2013-03-22	35.63	35.73	35.44	35.50	425858
2013-03-25	35.66	35.86	35.26	35.39	572590
2013-03-26	35.57	35.82	35.50	35.72	424378
2013-03-27	35.51	35.77	35.35	35.75	358582
2013-03-28	35.64	36.32	35.54	36.28	919340
2013-04-01	36.11	36.31	35.83	36.03	605018
2013-04-02	36.21	36.41	35.94	36.09	586612
2013-04-03	36.06	36.11	35.59	35.68	555084
2013-04-04	35.69	36.06	35.65	35.82	450674
2013-04-05	35.44	35.50	35.21	35.45	733472
2013-04-08	35.38	35.82	35.38	35.82	516998
2013-04-09	35.84	35.86	35.25	35.59	618114
2013-04-10	35.59	36.10	35.52	35.99	537574
2013-04-11	36.09	36.30	35.96	36.19	478274
2013-04-12	36.35	36.37	35.85	36.02	433816
2013-04-15	36.00	36.15	35.16	35.28	529408
2013-04-16	35.50	35.82	35.21	35.77	402122
2013-04-17	35.43	35.48	35.04	35.41	601526
2013-04-18	35.43	35.48	35.10	35.33	575792
2013-04-19	35.12	35.93	35.12	35.84	554922
2013-04-22	35.91	35.93	35.42	35.56	361644
2013-04-23	35.74	35.84	34.84	35.20	1553664
2013-04-24	35.09	35.34	35.08	35.13	867070
2013-04-25	35.24	35.35	35.12	35.22	651830
2013-04-26	35.24	35.43	35.01	35.18	623236
2013-04-29	35.23	35.35	35.07	35.25	881250
2013-04-30	35.18	35.46	35.04	35.43	1313750
2013-05-01	35.32	35.41	35.02	35.08	682610
2013-05-02	35.10	35.35	34.95	35.30	641378
2013-05-03	35.62	35.86	35.25	35.56	691602
2013-05-06	35.56	35.92	35.45	35.72	774066
2013-05-07	35.37	36.12	35.11	36.02	1089386
2013-05-08	35.93	36.48	35.72	36.48	868186
2013-05-09	36.33	36.68	36.33	36.57	611294
2013-05-10	36.49	37.16	36.48	37.00	820272
2013-05-13	37.04	37.23	36.79	37.15	1099804
2013-05-14	37.20	37.60	37.05	37.40	646832
2013-05-15	37.41	37.65	37.30	37.62	670182
2013-05-16	37.35	37.62	37.28	37.37	658622
2013-05-17	37.74	37.74	37.22	37.38	671100
2013-05-20	37.44	37.62	37.32	37.35	556866
2013-05-21	37.30	37.74	37.30	37.69	860184
2013-05-22	37.73	38.06	37.28	37.36	1056718
2013-05-23	37.08	37.54	36.99	37.51	619068
2013-05-24	37.27	37.49	36.95	37.28	700194
2013-05-28	37.52	38.02	37.29	37.82	845602
2013-05-29	37.69	37.69	37.21	37.33	765944
2013-05-30	37.25	37.80	37.09	37.71	401814
2013-05-31	37.60	37.99	37.34	37.74	1113152
2013-06-03	37.73	37.76	37.26	37.75	930264
2013-06-04	37.77	38.00	37.42	37.53	625728
2013-06-05	37.57	37.60	36.66	36.83	1070146
2013-06-06	36.94	37.13	36.40	36.84	1436036
2013-06-07	36.91	37.47	36.84	37.41	605658
2013-06-10	37.55	37.74	37.30	37.73	527824
2013-06-11	37.47	37.98	37.25	37.82	785054
2013-06-12	38.03	38.08	37.34	37.49	491818
2013-06-13	38.06	38.13	37.37	38.00	750108
2013-06-14	38.07	38.23	37.85	37.99	571166
2013-06-17	38.29	38.48	38.06	38.27	953278
2013-06-18	38.37	38.52	38.20	38.47	661484
2013-06-19	38.37	38.48	37.83	37.86	494846
2013-06-20	37.57	37.82	36.66	36.80	906380
2013-06-21	36.85	37.22	36.59	36.71	1866840
2013-06-24	36.66	37.11	36.41	36.87	849540
2013-06-25	37.25	37.33	36.74	37.07	521976
2013-06-26	37.39	37.49	37.11	37.31	740690
2013-06-27	37.50	37.60	37.33	37.33	438090
2013-06-28	37.18	37.77	36.87	37.53	2663066
2013-07-01	37.80	38.30	37.60	38.05	1022614
2013-07-02	38.18	38.33	37.90	37.99	799848
2013-07-03	37.82	38.13	37.68	37.95	426644
2013-07-05	38.37	38.64	37.91	38.45	518498
2013-07-08	38.70	38.74	38.42	38.68	554092
2013-07-09	38.85	38.91	38.59	38.83	351592
2013-07-10	38.69	39.32	38.66	39.29	632218
2013-07-11	39.56	39.90	39.50	39.86	547304
2013-07-12	39.95	40.25	39.77	40.20	779192
2013-07-15	40.35	40.48	40.02	40.14	620222
2013-07-16	40.07	40.28	39.94	40.03	667190
2013-07-17	40.25	40.25	39.99	40.06	556626
2013-07-18	40.17	40.50	40.07	40.50	539068
2013-07-19	40.50	40.79	40.18	40.59	625192
2013-07-22	40.89	41.08	40.62	40.74	658390
2013-07-23	40.72	40.79	40.43	40.49	694816
2013-07-24	40.70	40.89	40.22	40.36	418782
2013-07-25	40.21	40.53	40.20	40.51	712302
2013-07-26	40.29	40.59	40.18	40.47	717840
2013-07-29	40.46	40.60	40.11	40.48	598914
2013-07-30	40.49	40.57	39.89	40.20	1211008
2013-07-31	40.45	40.99	40.29	40.70	682576
2013-08-01	41.17	41.86	40.79	41.73	1302506
2013-08-02	41.68	41.68	41.21	41.54	715118
2013-08-05	41.62	41.77	41.01	41.25	1431004
2013-08-06	41.31	41.47	40.56	41.16	1041262
2013-08-07	41.16	41.27	40.79	41.14	554218
2013-08-08	41.16	41.63	41.08	41.49	860994
2013-08-09	41.34	41.68	41.29	41.56	623884
2013-08-12	41.57	41.78	41.39	41.74	671540
2013-08-13	41.92	42.23	41.40	42.00	751156
2013-08-14	41.94	42.05	41.37	41.47	927390
2013-08-15	41.01	41.25	40.43	40.65	766994
2013-08-16	40.60	40.78	40.38	40.45	744172
2013-08-19	40.46	40.86	40.17	40.52	656024
2013-08-20	40.57	40.90	40.47	40.72	740766
2013-08-21	40.45	40.84	40.40	40.56	833278
2013-08-22	40.63	40.85	40.45	40.70	444742
2013-08-23	40.71	40.85	40.34	40.48	925204
2013-08-26	40.43	40.88	40.43	40.56	618320
2013-08-27	40.26	40.36	39.84	39.89	459822
2013-08-28	39.96	40.22	39.81	39.99	538924
2013-08-29	39.85	40.32	39.72	39.96	468860
2013-08-30	40.07	40.21	39.51	39.61	765056
2013-09-03	40.04	40.72	39.45	39.89	1643040
2013-09-04	39.90	40.18	39.76	40.12	1603678
2013-09-05	40.09	40.36	39.76	40.21	616984
2013-09-06	40.43	40.48	39.67	40.18	697104
2013-09-09	40.25	40.65	40.18	40.55	465884
2013-09-10	40.82	41.11	40.65	41.10	873638
2013-09-11	41.04	41.42	41.04	41.39	1062754
2013-09-12	41.29	41.52	41.16	41.29	667168
2013-09-13	41.50	41.54	40.86	40.97	721528
2013-09-16	41.39	41.46	41.19	41.39	452188
2013-09-17	41.40	41.55	41.23	41.40	858260
2013-09-18	41.35	41.40	40.98	41.23	706168
2013-09-19	41.31	41.43	41.08	41.33	443244
2013-09-20	41.48	41.55	41.04	41.16	1802232
2013-09-23	40.99	41.51	40.95	41.16	485496
2013-09-24	41.26	41.26	40.73	40.79	904790
2013-09-25	40.78	40.94	40.51	40.53	633660
2013-09-26	40.69	41.08	40.60	40.81	536210
2013-09-27	40.61	40.81	40.47	40.56	317346
2013-09-30	40.32	40.76	40.18	40.67	1018198
2013-10-01	40.52	41.34	40.45	41.23	1330910
2013-10-02	41.15	41.21	40.64	41.20	462448
2013-10-03	41.01	41.10	40.47	40.73	598312
2013-10-04	40.64	41.35	40.59	41.27	488782
2013-10-07	40.97	41.19	40.69	40.69	483524
2013-10-08	40.65	40.94	40.33	40.36	491356
2013-10-09	40.65	41.16	40.48	41.05	1042388
2013-10-10	41.40	41.91	41.12	41.84	1062880
2013-10-11	41.65	42.15	41.65	42.06	507668
2013-10-14	41.53	42.41	41.53	42.40	654156
2013-10-15	42.14	42.63	42.14	42.51	1309634
2013-10-16	42.65	43.05	42.59	43.01	1007104
2013-10-17	42.94	43.54	42.76	43.50	855836
2013-10-18	43.70	43.71	43.35	43.70	460804
2013-10-21	43.61	43.82	43.42	43.64	364190
2013-10-22	43.70	44.09	43.57	43.62	590380
2013-10-23	43.53	43.86	43.47	43.83	371998
2013-10-24	43.70	43.82	43.42	43.47	738208
2013-10-25	43.79	43.79	43.37	43.52	692962
2013-10-28	43.51	43.82	43.33	43.80	719020
2013-10-29	43.97	44.29	43.87	44.28	449166
2013-10-30	44.31	44.56	43.74	43.89	722800
2013-10-31	43.91	44.22	43.59	44.07	1228738
2013-11-01	44.39	44.39	43.84	44.05	593074
2013-11-04	44.06	44.37	43.42	44.33	1330792
2013-11-05	43.12	44.09	42.63	43.34	1554156
2013-11-06	43.81	43.86	43.12	43.19	820752
2013-11-07	43.37	43.50	42.79	42.86	826114
2013-11-08	42.99	43.57	42.89	43.57	522998
2013-11-11	43.55	43.77	43.39	43.61	561302
2013-11-12	43.40	44.07	43.33	44.07	804116
2013-11-13	43.95	44.47	43.74	44.45	582384
2013-11-14	44.39	45.00	44.14	44.99	764894
2013-11-15	45.17	45.17	44.49	44.66	590926
2013-11-18	44.62	44.76	44.33	44.51	555580
2013-11-19	44.40	44.65	44.27	44.28	547600
2013-11-20	44.22	44.66	44.16	44.40	435012
2013-11-21	44.42	44.95	44.13	44.89	418012
2013-11-22	44.89	45.01	44.66	44.89	450222
2013-11-25	44.29	45.20	44.29	44.97	456984
2013-11-26	44.97	45.26	44.78	44.82	732742
2013-11-27	44.81	44.95	44.59	44.84	462030
2013-11-29	44.75	44.92	44.47	44.68	285380
2013-12-02	44.47	45.12	44.47	44.92	498374
2013-12-03	44.73	44.93	44.64	44.92	514130
2013-12-04	44.79	44.83	44.26	44.57	450658
2013-12-05	44.44	44.66	43.90	44.08	1137626
2013-12-06	44.68	44.77	44.19	44.64	1268450
2013-12-09	44.77	45.31	44.37	44.48	727664
2013-12-10	44.64	45.21	44.21	45.16	1676308
2013-12-11	45.32	45.49	44.20	44.22	874882
2013-12-12	44.10	44.74	43.71	43.79	832850
2013-12-13	44.06	44.23	43.63	43.93	631600
2013-12-16	44.15	44.44	43.82	43.93	519142
2013-12-17	44.09	44.14	43.56	43.66	818518
2013-12-18	43.85	44.36	43.27	44.35	594466
2013-12-19	44.17	44.42	43.74	43.92	717980
2013-12-20	43.95	44.29	43.95	44.24	1267514
2013-12-23	44.48	44.74	44.20	44.61	553622
2013-12-24	44.68	44.79	44.37	44.77	211072
2013-12-26	47.12	44.92	44.51	44.77	337946
2013-12-27	44.87	45.04	44.78	44.85	393252
2013-12-30	44.88	44.93	44.61	44.88	290164
2013-12-31	45.04	45.04	44.68	44.78	576842
2014-01-02	44.69	44.78	44.29	44.48	693768
2014-01-03	44.57	44.80	44.35	44.65	402906
2014-01-06	44.66	44.81	44.24	44.55	730904
2014-01-07	44.68	45.39	44.28	45.20	688904
2014-01-08	45.15	45.98	45.07	45.96	1106798
2014-01-09	46.22	46.45	45.85	46.07	895926
2014-01-10	45.91	45.98	45.51	45.55	970226
2014-01-13	45.50	45.63	44.72	44.80	980566
2014-01-14	44.88	45.48	44.71	45.23	707046
2014-01-15	45.52	45.52	45.27	45.39	960898
2014-01-16	45.39	45.46	45.12	45.38	722738
2014-01-17	45.24	45.66	45.06	45.53	869012
2014-01-21	45.96	45.96	45.56	45.89	821584
2014-01-22	46.05	46.20	45.60	46.20	785748
2014-01-23	45.95	46.19	45.49	45.80	862114
2014-01-24	45.59	45.90	44.94	45.06	1094122
2014-01-27	45.03	45.15	44.24	44.27	1075210
2014-01-28	44.34	44.75	44.08	44.75	981338
2014-01-29	44.29	44.89	43.94	44.68	1212610
2014-01-30	45.17	45.47	44.90	45.10	519392
2014-01-31	44.37	45.18	44.29	45.03	1340744
2014-02-03	45.04	45.40	42.99	43.20	2291014
2014-02-04	43.43	43.64	43.19	43.26	1458702
2014-02-05	43.11	43.63	43.03	43.53	740658
2014-02-06	43.59	43.94	43.16	43.71	721852
2014-02-07	43.96	44.56	43.43	44.44	845976
2014-02-10	44.30	45.04	44.30	45.01	1006096
2014-02-11	45.17	45.45	44.01	44.85	1956224
2014-02-12	45.04	45.48	44.72	45.08	1231908
2014-02-13	45.05	45.94	44.71	45.92	1216860
2014-02-14	45.68	46.01	45.54	45.87	713238
2014-02-18	46.08	46.31	45.96	46.17	619286
2014-02-19	46.15	46.24	45.73	45.80	622880
2014-02-20	45.72	46.32	45.52	46.25	684114
2014-02-21	46.47	46.70	46.04	46.53	986416
2014-02-24	46.71	47.15	46.38	46.87	843036
2014-02-25	46.87	47.03	46.58	46.70	1420810
2014-02-26	46.85	47.06	46.36	46.49	947654
2014-02-27	46.51	46.71	46.24	46.57	209376
2014-02-28	46.62	47.02	46.31	46.66	758596
2014-03-03	46.21	46.49	45.68	45.94	1445958
2014-03-04	46.58	47.03	46.45	46.77	834078
2014-03-05	46.90	46.90	46.50	46.78	603354
2014-03-06	46.87	47.17	46.75	46.94	515372
2014-03-07	47.19	47.19	46.63	46.94	396296
2014-03-10	46.91	47.16	46.63	47.10	769204
2014-03-11	46.93	47.32	46.64	46.87	760596
2014-03-12	46.55	46.81	46.43	46.67	1253602
2014-03-13	46.98	47.18	46.34	46.44	1275580
2014-03-14	46.36	46.78	46.26	46.41	709082
2014-03-17	46.63	46.99	46.44	46.63	665524
2014-03-18	46.71	46.88	46.51	46.72	636416
2014-03-19	46.56	46.80	46.18	46.43	808128
2014-03-20	46.32	46.63	46.18	46.50	608446
2014-03-21	46.74	47.03	45.89	45.93	1453100
2014-03-24	46.10	46.44	45.11	45.52	744908
2014-03-25	45.63	46.09	45.18	45.44	696186
2014-03-26	45.60	45.99	45.37	45.69	956386
2014-03-27	45.86	45.92	45.37	45.51	671098
2014-03-28	45.75	46.62	45.30	46.16	993520
2014-03-31	46.40	46.91	46.26	46.79	801082
2014-04-01	46.87	47.03	46.51	47.00	869102
2014-04-02	47.09	47.27	46.86	46.93	844850
2014-04-03	47.15	47.15	46.59	46.91	942880
2014-04-04	47.29	47.42	45.56	45.66	1070296
2014-04-07	45.44	45.65	44.42	44.66	1639366
2014-04-08	44.84	45.49	44.26	45.18	1398396
2014-04-09	45.39	45.78	44.86	45.78	704678
2014-04-10	45.71	45.81	44.54	44.69	1053968
2014-04-11	44.33	44.80	44.04	44.07	670482
2014-04-14	44.49	44.71	43.97	44.42	768838
2014-04-15	44.46	44.79	43.50	44.44	767566
2014-04-16	44.80	44.93	44.31	44.49	632614
2014-04-17	44.59	45.27	44.51	44.63	1080316
2014-04-21	44.67	45.00	44.32	44.75	551368
2014-04-22	44.86	45.08	44.59	44.88	727046
2014-04-23	44.95	45.29	44.58	44.88	550218
2014-04-24	45.20	45.27	44.53	44.55	817436
2014-04-25	44.33	44.64	44.19	44.50	1046692
2014-04-28	44.77	45.06	44.01	44.60	809022
2014-04-29	44.68	44.88	44.51	44.60	536196
2014-04-30	44.51	44.77	44.39	44.77	1026724
2014-05-01	45.02	45.07	44.46	44.79	651662
2014-05-02	45.01	45.18	44.64	44.66	988576
2014-05-05	44.52	45.22	44.31	45.15	876672
2014-05-06	44.97	45.45	44.47	44.53	1014696
2014-05-07	44.35	44.44	43.94	44.36	1316900
2014-05-08	44.31	45.07	44.31	44.45	897606
2014-05-09	44.37	45.18	44.19	45.15	782304
2014-05-12	45.26	45.87	45.19	45.56	730242
2014-05-13	45.61	45.77	45.07	45.26	632282
2014-05-14	45.22	45.22	44.80	44.87	811414
2014-05-15	44.71	44.86	44.30	44.76	666832
2014-05-16	44.71	45.28	44.59	45.24	731334
2014-05-19	45.13	45.63	45.11	45.48	952308
2014-05-20	45.26	45.47	44.80	45.20	686348
2014-05-21	45.33	45.73	45.20	45.56	768408
2014-05-22	45.45	45.68	45.18	45.53	1059810
2014-05-23	45.71	45.80	45.38	45.78	778106
2014-05-27	45.88	46.30	45.74	46.30	876462
2014-05-28	46.28	46.68	46.14	46.31	932958
2014-05-29	46.33	46.63	46.10	46.62	521632
2014-05-30	45.99	46.93	45.99	46.90	2644290
2014-06-02	46.95	47.02	46.58	46.92	663650
2014-06-03	46.60	47.25	46.60	47.22	806050
2014-06-04	47.05	47.17	46.70	46.81	1299458
2014-06-05	46.74	46.96	46.48	46.71	943060
2014-06-06	47.00	47.00	46.65	46.89	540542
2014-06-09	46.80	47.25	46.69	47.03	646896
2014-06-10	46.89	46.98	46.55	46.86	578318
2014-06-11	46.65	47.03	46.47	46.56	357898
2014-06-12	46.45	46.51	46.12	46.31	527196
2014-06-13	46.48	46.53	46.20	46.28	383150
2014-06-16	46.41	46.75	46.04	46.16	645744
2014-06-17	46.20	46.70	46.12	46.38	889326
2014-06-18	46.48	46.79	46.31	46.68	589004
2014-06-19	46.86	46.86	46.46	46.67	452816
2014-06-20	46.85	46.97	46.66	46.86	1093146
2014-06-23	46.79	47.07	46.67	47.05	597324
2014-06-24	47.03	47.39	46.94	47.03	725366
2014-06-25	46.82	47.34	46.66	47.14	626652
2014-06-26	47.15	47.18	46.77	47.00	524616
2014-06-27	46.96	46.96	46.55	46.59	1090806
2014-06-30	46.60	46.90	46.29	46.51	1238260
2014-07-01	46.71	47.18	46.57	47.00	1223532
2014-07-02	46.89	47.02	46.64	46.76	600676
2014-07-03	46.89	47.00	46.66	46.91	640178
2014-07-07	46.91	47.03	46.61	46.78	672972
2014-07-08	46.80	46.80	46.60	46.62	884218
2014-07-09	46.78	46.94	46.53	46.63	396794
2014-07-10	46.16	46.63	46.07	46.47	611600
2014-07-11	46.60	46.60	46.16	46.51	524486
2014-07-14	46.89	47.03	46.35	46.48	446682
2014-07-15	46.56	46.56	46.08	46.47	955882
2014-07-16	46.59	46.90	46.23	46.85	1365376
2014-07-17	46.76	46.93	46.26	46.45	925478
2014-07-18	46.74	46.95	46.29	46.91	1053880
2014-07-21	46.66	46.66	46.18	46.29	878604
2014-07-22	46.42	46.73	46.29	46.29	910346
2014-07-23	46.43	46.58	46.33	46.52	779258
2014-07-24	46.63	46.93	46.62	46.73	564852
2014-07-25	46.44	46.63	46.05	46.29	993646
2014-07-28	46.15	46.63	46.10	46.38	738828
2014-07-29	46.48	46.66	46.24	46.40	708942
2014-07-30	46.53	46.76	46.25	46.56	638470
2014-07-31	46.33	46.36	45.46	45.56	1222772
2014-08-01	45.63	46.10	45.42	46.01	1669702
2014-08-04	46.21	47.01	45.38	45.76	1155796
2014-08-05	45.62	45.77	45.15	45.20	1254266
2014-08-06	45.03	45.51	44.89	45.31	768650
2014-08-07	45.45	45.50	44.91	45.02	765140
2014-08-08	44.91	45.57	44.91	45.49	599420
2014-08-11	45.57	45.96	45.57	45.62	1086888
2014-08-12	45.67	45.89	45.52	45.70	903094
2014-08-13	45.87	46.28	45.81	46.19	638998
2014-08-14	46.24	46.45	46.06	46.44	570502
2014-08-15	46.82	46.82	46.07	46.24	810858
2014-08-18	46.41	46.69	46.39	46.60	425146
2014-08-19	46.64	46.87	46.43	46.82	588708
2014-08-20	46.74	46.78	46.47	46.76	451908
2014-08-21	46.73	46.94	46.56	46.89	520092
2014-08-22	47.00	47.00	46.67	46.74	725650
2014-08-25	46.89	47.11	46.69	47.06	460236
2014-08-26	47.22	47.22	46.91	47.00	507324
2014-08-27	47.12	47.12	46.77	46.89	383000
2014-08-28	46.82	46.98	46.61	46.82	430738
2014-08-29	47.07	47.18	46.68	46.91	756750
2014-09-02	46.91	47.10	46.71	46.96	1059596
2014-09-03	47.00	47.05	46.74	46.85	468352
2014-09-04	47.43	47.43	46.39	46.53	722504
2014-09-05	46.67	46.93	46.30	46.72	508858
2014-09-08	46.54	46.83	46.53	46.79	659306
2014-09-09	46.60	46.81	46.36	46.50	676930
2014-09-10	46.49	46.52	46.20	46.38	737618
2014-09-11	46.13	46.56	46.07	46.20	666342
2014-09-12	46.04	46.20	45.66	45.76	737966
2014-09-15	45.84	45.84	45.37	45.47	473974
2014-09-16	45.47	45.88	45.29	45.74	1637706
2014-09-17	45.92	46.26	45.64	45.91	1598614
2014-09-18	45.95	46.11	45.84	46.04	608998
2014-09-19	46.03	46.14	45.86	45.88	1424266
2014-09-22	45.86	46.27	45.82	45.96	1217128
2014-09-23	45.75	46.08	45.67	45.93	1097936
2014-09-24	45.87	46.42	45.85	46.39	773746
2014-09-25	46.15	46.35	45.58	45.73	1204564
2014-09-26	45.73	46.06	45.62	45.91	615748
2014-09-29	45.61	45.98	45.43	45.95	691400
2014-09-30	45.91	46.07	45.62	45.65	1502104
2014-10-01	45.56	45.64	45.05	45.12	1205150
2014-10-02	45.19	45.27	44.83	44.96	1026670
2014-10-03	45.19	45.58	45.12	45.42	1149470
2014-10-06	45.70	45.93	45.22	45.31	654686
2014-10-07	45.01	45.21	44.81	44.85	813230
2014-10-08	44.85	45.26	44.66	45.15	1508520
2014-10-09	45.00	45.27	44.43	44.57	1222418
2014-10-10	44.48	45.04	44.23	44.25	1178224
2014-10-13	44.27	44.45	43.80	43.83	1334742
2014-10-14	44.08	44.46	43.97	44.18	1483060
2014-10-15	43.73	44.15	43.07	43.73	1425002
2014-10-16	43.04	43.67	42.86	43.49	1540798
2014-10-17	43.85	44.55	43.85	44.39	1209278
2014-10-20	44.08	44.53	44.05	44.53	942156
2014-10-21	44.75	45.61	44.71	45.59	858450
2014-10-22	45.56	45.64	45.14	45.32	1048150
2014-10-23	46.00	46.00	45.56	45.69	694452
2014-10-24	45.90	46.22	45.76	46.18	563314
2014-10-27	46.18	46.35	46.05	46.21	602052
2014-10-28	46.37	46.54	46.23	46.54	668060
2014-10-29	46.58	46.80	46.30	46.67	657382
2014-10-30	46.64	47.15	46.56	47.12	593644
2014-10-31	47.86	48.13	47.02	47.05	1380284
2014-11-03	47.06	47.21	46.79	46.92	816184
2014-11-04	46.89	47.39	46.79	47.36	776898
2014-11-05	47.83	48.14	47.42	47.90	1703048
2014-11-06	48.19	52.19	47.91	51.08	3887830
2014-11-07	50.95	50.95	50.28	50.50	1292344
2014-11-10	50.63	50.98	50.54	50.81	931500
2014-11-11	50.88	51.15	50.53	50.75	645280
2014-11-12	50.57	50.97	50.36	50.83	818802
2014-11-13	51.02	51.18	50.77	51.12	112892
2014-11-14	51.19	51.40	50.43	51.01	1009630
2014-11-17	50.95	51.39	50.95	51.32	587350
2014-11-18	51.32	51.92	51.20	51.89	862418
2014-11-19	52.65	52.65	51.54	51.78	1032070
2014-11-20	51.66	52.63	51.33	51.58	617578
2014-11-21	52.20	52.51	51.68	51.92	793304
2014-11-24	51.95	52.58	51.93	52.58	668544
2014-11-25	52.55	53.36	52.27	53.25	4400998
2014-11-26	53.23	53.50	52.90	53.17	920926
2014-11-28	53.44	54.18	53.24	53.78	566362
2014-12-01	53.51	54.03	53.38	53.77	869598
2014-12-02	53.78	54.08	53.67	53.74	1000966
2014-12-03	53.67	54.25	53.45	53.65	782478
2014-12-04	53.66	54.00	53.35	53.60	610814
2014-12-05	53.89	54.18	53.52	53.75	1025918
2014-12-08	53.85	54.25	53.33	53.45	859036
2014-12-09	52.75	53.20	52.56	53.06	1236958
2014-12-10	53.16	53.38	52.24	52.33	780132
2014-12-11	52.45	53.21	52.41	52.91	742098
2014-12-12	52.55	53.15	52.40	52.44	734772
2014-12-15	52.65	52.84	51.52	51.56	1252160
2014-12-16	51.51	52.72	51.37	51.90	1263584
2014-12-17	51.96	52.58	51.07	52.56	1458308
2014-12-18	53.32	53.55	52.69	53.23	1102938
2014-12-19	53.12	54.04	53.01	53.90	1735680
2014-12-22	54.09	54.40	53.81	53.89	636890
2014-12-23	54.45	54.54	53.56	53.98	816956
2014-12-24	53.87	54.41	53.81	54.04	247246
2014-12-26	54.08	54.36	53.78	53.85	318380
2014-12-29	53.85	54.10	53.59	53.91	392590
2014-12-30	53.67	54.34	53.67	53.96	429510
2014-12-31	53.99	54.44	53.35	53.36	738226
2015-01-02	53.54	54.14	53.18	53.63	694722
2015-01-05	53.65	53.88	53.13	53.15	750742
2015-01-06	53.20	53.71	52.43	52.84	1537106
2015-01-07	53.31	54.42	52.82	54.31	924164
2015-01-08	54.58	55.27	54.58	55.07	935964
2015-01-09	54.98	55.42	54.49	55.35	1270250
2015-01-12	55.36	55.71	54.77	54.82	508618
2015-01-13	55.38	55.74	54.27	54.69	716806
2015-01-14	54.08	54.73	53.96	54.52	555238
2015-01-15	54.58	54.93	53.96	54.03	476852
2015-01-16	53.98	54.70	53.82	54.68	639362
2015-01-20	54.87	54.95	53.83	54.29	749262
2015-01-21	54.18	54.48	53.93	54.15	662974
2015-01-22	54.14	55.88	53.87	55.88	805366
2015-01-23	55.84	56.40	55.72	56.18	867044
2015-01-26	55.95	56.30	55.24	56.28	803568
2015-01-27	55.70	56.11	55.14	55.95	975468
2015-01-28	56.05	56.34	54.97	55.11	952264
2015-01-29	55.25	55.25	54.47	54.88	1228596
2015-01-30	54.67	55.00	54.02	54.12	905214
2015-02-02	54.03	54.44	53.12	54.38	1067582
2015-02-03	54.40	54.87	53.77	54.42	1101336
2015-02-04	54.26	55.19	54.14	54.75	815204
2015-02-05	54.89	55.49	54.48	55.33	437188
2015-02-06	55.54	55.54	54.53	54.81	619050
2015-02-09	54.63	54.73	54.15	54.57	940904
2015-02-10	54.81	55.46	54.41	55.35	1129254
2015-02-11	55.35	55.80	53.70	55.65	1206866
2015-02-12	56.11	56.14	55.47	55.84	998158
2015-02-13	55.85	56.14	55.67	56.12	557394
2015-02-17	55.98	56.10	55.63	55.78	673766
2015-02-18	55.62	55.78	55.42	55.69	741230
2015-02-19	55.58	55.58	55.07	55.21	728520
2015-02-20	55.36	55.90	54.98	55.87	1083756
2015-02-23	55.85	56.14	55.66	56.05	601082
2015-02-24	55.87	56.05	55.40	55.42	875160
2015-02-25	55.42	55.63	55.20	55.27	530638
2015-02-26	55.28	55.52	54.88	55.05	527722
2015-02-27	55.13	55.20	54.74	54.89	952152
2015-03-02	54.92	55.66	54.92	55.61	667396
2015-03-03	55.27	55.44	54.98	55.18	821526
2015-03-04	54.80	55.23	54.68	55.21	750776
2015-03-05	55.26	55.57	54.94	55.12	555320
2015-03-06	55.03	55.03	53.87	54.03	823520
2015-03-09	54.07	54.54	54.07	54.47	804096
2015-03-10	53.93	54.44	53.71	53.77	792098
2015-03-11	53.82	54.00	53.31	53.62	1133972
2015-03-12	53.67	54.32	53.63	54.21	620470
2015-03-13	53.76	54.31	53.13	53.45	813296
2015-03-16	53.83	55.24	53.82	54.55	2732840
2015-03-17	54.30	54.95	53.99	54.22	31224066
2015-03-18	54.43	54.86	54.07	54.55	2091420
2015-03-19	54.53	55.35	54.35	55.14	1064926
2015-03-20	55.70	56.09	55.50	56.05	2076822
2015-03-23	55.92	56.07	55.70	55.71	882180
2015-03-24	55.56	55.77	55.06	55.14	1239698
2015-03-25	55.28	55.36	54.26	54.31	1054350
2015-03-26	53.88	54.21	53.67	53.79	919368
2015-03-27	53.69	54.48	53.58	54.40	1213136
2015-03-30	54.81	55.31	54.65	55.20	782168
2015-03-31	55.04	55.46	54.71	54.72	960444
2015-04-01	54.80	54.80	53.78	54.18	1264306
2015-04-02	54.23	54.96	53.91	54.61	908610
2015-04-06	54.24	55.42	53.91	55.02	1423754
2015-04-07	55.03	55.63	54.82	54.83	893904
2015-04-08	54.85	55.61	54.62	54.92	1250300
2015-04-09	54.78	55.60	54.70	55.58	1022878
2015-04-10	55.66	55.84	55.40	55.60	992766
2015-04-13	55.62	56.11	55.62	55.71	1255224
2015-04-14	55.57	55.71	54.75	55.10	886152
2015-04-15	55.19	55.30	54.86	54.89	743070
2015-04-16	54.78	55.02	54.45	54.98	807416
2015-04-17	54.56	54.63	53.83	54.20	879038
2015-04-20	54.50	54.93	54.36	54.74	592900
2015-04-21	55.01	55.12	54.69	54.86	708484
2015-04-22	54.87	55.38	54.65	55.31	792572
2015-04-23	55.34	55.92	55.14	55.60	598068
2015-04-24	55.62	56.15	55.05	55.87	962098
2015-04-27	55.90	55.98	54.84	54.87	598466
2015-04-28	54.78	54.98	54.23	54.89	967324
2015-04-29	54.51	54.87	54.16	54.54	1019604
2015-04-30	54.29	54.49	53.57	53.74	1073464
2015-05-01	53.77	54.47	53.66	54.42	1332290
2015-05-04	54.67	55.93	54.36	55.68	1536142
2015-05-05	55.55	55.66	54.20	54.22	1274398
2015-05-06	54.22	54.33	53.27	53.47	1131522
2015-05-07	53.46	53.86	53.36	53.69	1096550
2015-05-08	54.23	54.63	53.71	54.20	969190
2015-05-11	54.09	54.22	53.74	53.86	1136582
2015-05-12	53.70	54.05	53.23	53.87	889926
2015-05-13	54.03	54.46	53.74	54.06	768236
2015-05-14	54.49	55.03	54.00	55.01	775432
2015-05-15	55.33	55.33	54.67	54.78	1520540
2015-05-18	54.78	55.36	54.75	55.29	663144
2015-05-19	55.26	55.63	55.07	55.45	709040
2015-05-20	55.65	55.94	55.37	55.37	779298
2015-05-21	55.18	55.67	55.18	55.51	588096
2015-05-22	55.55	55.92	55.41	55.68	593562
2015-05-26	55.65	55.68	55.30	55.38	1102402
2015-05-27	55.52	55.96	55.21	55.96	744152
2015-05-28	55.89	56.09	55.56	55.92	729722
2015-05-29	55.96	56.02	55.35	55.53	2057844
2015-06-01	55.82	56.11	55.31	56.04	1099060
2015-06-02	55.67	56.00	55.36	55.71	942894
2015-06-03	55.88	55.90	55.43	55.85	564628
2015-06-04	55.70	55.79	55.09	55.22	683182
2015-06-05	55.07	55.47	54.65	54.96	725286
2015-06-08	54.86	55.12	54.74	54.79	536772
2015-06-09	54.88	54.96	54.49	54.61	496630
2015-06-10	55.00	55.93	54.73	55.85	781252
2015-06-11	55.90	56.27	55.78	56.21	785916
2015-06-12	56.05	56.19	55.69	55.72	582266
2015-06-15	55.25	55.40	54.94	55.29	639038
2015-06-16	55.18	55.88	55.01	55.74	398694
2015-06-17	55.90	56.14	55.48	56.00	426468
2015-06-18	56.27	57.14	56.25	56.86	825298
2015-06-19	56.84	57.22	56.54	56.77	1204702
2015-06-22	57.17	57.40	56.84	57.11	590442
2015-06-23	57.19	57.26	56.92	57.10	599712
2015-06-24	57.10	57.12	56.52	56.57	783570
2015-06-25	56.67	56.81	56.43	56.63	676964
2015-06-26	56.84	57.19	56.50	57.01	1537694
2015-06-29	56.72	56.74	55.69	55.74	884478
2015-06-30	56.24	56.38	55.70	55.70	1147750
2015-07-01	56.17	56.63	55.86	56.54	730652
2015-07-02	56.67	56.78	56.31	56.62	854794
2015-07-06	56.23	56.83	56.05	56.64	835890
2015-07-07	56.64	56.93	55.97	56.89	891024
2015-07-08	56.68	56.98	55.77	55.86	864890
2015-07-09	56.58	56.73	56.10	56.22	501292
2015-07-10	56.83	57.19	56.56	57.02	588596
2015-07-13	57.35	57.52	57.00	57.43	594728
2015-07-14	57.62	57.81	57.15	57.71	724280
2015-07-15	57.53	58.05	57.48	57.79	592202
2015-07-16	58.08	58.18	57.81	58.07	458742
2015-07-17	58.07	58.17	57.83	58.05	458008
2015-07-20	58.03	58.24	57.91	58.01	618984
2015-07-21	58.05	58.10	57.42	57.79	826546
2015-07-22	57.80	58.44	57.72	58.26	657896
2015-07-23	58.43	58.43	57.66	57.76	472636
2015-07-24	57.77	57.90	57.46	57.63	620110
2015-07-27	57.51	57.71	57.12	57.48	709972
2015-07-28	57.63	58.73	57.29	58.64	1213302
2015-07-29	58.77	58.77	56.49	57.44	1773742
2015-07-30	57.00	57.71	56.63	57.52	722924
2015-07-31	57.73	58.02	57.22	58.00	797476
2015-08-03	57.99	58.18	57.20	57.54	695784
2015-08-04	57.78	57.97	57.23	57.34	592962
2015-08-05	57.62	58.08	57.34	57.57	847100
2015-08-06	57.48	57.85	56.58	56.82	669122
2015-08-07	56.91	57.14	56.19	56.77	390330
2015-08-10	57.22	57.39	56.79	57.14	466054
2015-08-11	56.74	57.28	56.60	56.93	413352
2015-08-12	56.45	56.77	55.75	56.74	756538
2015-08-13	56.67	57.08	56.43	56.89	901130
2015-08-14	56.72	56.92	56.48	56.87	320964
2015-08-17	56.57	57.18	56.30	57.17	621594
2015-08-18	57.17	58.15	57.17	57.74	972866
2015-08-19	57.46	57.94	57.05	57.50	781012
2015-08-20	57.06	57.92	55.89	55.90	826132
2015-08-21	55.20	55.45	54.13	54.13	1467266
2015-08-24	51.42	53.43	49.45	52.25	2036138
2015-08-25	53.39	53.49	51.83	51.83	1427992
2015-08-26	53.20	53.94	51.94	53.80	1145914
2015-08-27	54.30	54.57	53.42	54.36	1286180
2015-08-28	53.92	54.72	53.68	54.64	1034280
2015-08-31	54.39	54.71	53.46	53.62	826156
2015-09-01	52.59	53.00	51.76	51.96	982300
2015-09-02	52.72	53.11	52.17	53.06	1027660
2015-09-03	53.42	53.63	52.86	52.97	569336
2015-09-04	52.22	52.79	51.93	52.24	563358
2015-09-08	53.01	53.56	52.60	53.54	858710
2015-09-09	53.91	54.12	52.53	52.66	474944
2015-09-10	52.48	53.29	52.34	52.86	478880
2015-09-11	52.56	53.14	52.45	53.01	570464
2015-09-14	53.18	53.19	52.78	53.11	579166
2015-09-15	53.19	53.46	52.94	53.07	902492
2015-09-16	53.02	53.63	52.66	53.53	846026
2015-09-17	53.64	54.67	53.62	54.11	924220
2015-09-18	53.70	54.27	53.31	53.84	1410444
2015-09-21	53.95	54.44	53.35	53.68	634210
2015-09-22	53.09	53.29	52.63	53.08	406928
2015-09-23	53.03	53.19	52.72	52.94	424982
2015-09-24	52.64	53.06	52.10	52.46	600888
2015-09-25	52.75	53.07	51.04	51.39	864566
2015-09-28	51.11	51.15	49.84	50.37	1114352
2015-09-29	50.32	51.07	50.09	50.93	1086384
2015-09-30	51.44	52.25	51.00	52.02	1567552
2015-10-01	52.40	52.58	51.84	52.56	1347282
2015-10-02	51.82	53.97	51.62	53.95	1262306
2015-10-05	54.46	54.62	53.85	54.17	979606
2015-10-06	54.13	54.13	52.82	53.55	909946
2015-10-07	53.49	54.39	53.31	54.36	951678
2015-10-08	54.31	55.40	53.97	55.34	1195792
2015-10-09	55.31	55.62	55.21	55.54	967700
2015-10-12	55.50	56.12	55.42	56.12	629632
2015-10-13	55.95	56.38	55.61	55.65	566536
2015-10-14	55.85	56.18	55.10	55.18	565346
2015-10-15	55.18	55.96	54.92	55.94	779154
2015-10-16	56.23	56.79	55.91	56.77	678298
2015-10-19	56.71	57.10	56.56	57.07	631174
2015-10-20	57.17	57.59	56.92	57.27	738318
2015-10-21	57.64	57.83	57.01	57.35	631626
2015-10-22	57.51	58.21	56.89	58.14	1026460
2015-10-23	58.55	58.82	57.77	58.76	1189476
2015-10-26	58.93	58.99	58.32	58.62	852656
2015-10-27	58.65	59.18	58.59	59.11	856794
2015-10-28	59.11	59.26	58.31	59.17	1065396
2015-10-29	59.15	59.53	58.61	59.13	1620124
2015-10-30	59.38	59.79	58.99	59.46	1376608
2015-11-02	60.04	60.39	59.10	60.37	1281686
2015-11-03	60.29	60.29	59.29	59.77	1629652
2015-11-04	59.08	61.15	58.79	60.72	1339130
2015-11-05	60.75	60.99	60.27	60.44	1025618
2015-11-06	59.71	60.71	59.44	60.24	809140
2015-11-09	60.14	60.33	59.32	59.96	796242
2015-11-10	59.81	60.70	59.74	60.68	689718
2015-11-11	60.75	61.07	60.09	60.29	761390
2015-11-12	60.15	60.47	59.89	59.90	985482
2015-11-13	59.83	60.02	59.00	59.21	940178
2015-11-16	59.36	60.46	59.35	60.37	946554
2015-11-17	60.32	60.83	59.97	60.43	888534
2015-11-18	60.74	61.47	60.40	61.37	954786
2015-11-19	61.25	61.72	60.66	60.77	824344
2015-11-20	61.14	61.66	60.82	61.20	1219262
2015-11-23	61.16	61.46	60.67	60.95	585250
2015-11-24	60.68	60.68	60.11	60.59	889896
2015-11-25	60.64	61.20	60.53	60.93	446650
2015-11-27	60.99	61.57	60.78	61.39	284488
2015-11-30	61.67	61.68	60.67	61.33	1577610
2015-12-01	61.88	62.71	61.80	62.37	898810
2015-12-02	62.20	62.69	61.97	62.36	1024566
2015-12-03	62.45	62.50	61.04	61.26	957324
2015-12-04	61.39	62.10	61.28	62.07	969716
2015-12-07	62.04	62.48	62.03	62.40	672830
2015-12-08	62.06	62.16	61.40	61.84	743364
2015-12-09	61.49	62.02	60.50	60.81	1072722
2015-12-10	60.78	61.17	60.47	60.67	1007580
2015-12-11	59.95	60.35	59.74	60.04	851182
2015-12-14	60.27	60.57	59.73	60.28	1092220
2015-12-15	60.74	60.94	59.86	60.14	886736
2015-12-16	60.74	61.23	59.81	60.71	832302
2015-12-17	60.82	61.27	60.71	60.83	671698
2015-12-18	60.47	60.85	59.62	59.63	1317704
2015-12-21	60.08	60.66	59.93	60.32	715954
2015-12-22	60.73	60.97	59.84	60.66	737440
2015-12-23	60.89	61.74	60.65	61.71	503308
2015-12-24	61.70	61.84	61.27	61.57	213158
2015-12-28	61.29	62.26	61.29	62.12	491046
2015-12-29	62.63	63.14	62.59	62.91	553614
2015-12-30	62.91	63.35	62.62	62.68	599698
2015-12-31	62.37	62.90	61.98	62.00	708174
2016-01-04	61.12	61.25	60.36	60.86	1459984
2016-01-05	61.05	61.54	60.71	61.06	919886
2016-01-06	60.31	60.79	59.88	60.44	1096158
2016-01-07	59.37	60.38	59.25	59.45	1079430
2016-01-08	59.70	59.70	58.80	58.90	1298280
2016-01-11	58.99	59.54	57.18	57.37	1859004
2016-01-12	57.81	58.36	57.01	57.40	1507340
2016-01-13	57.49	57.78	56.47	56.70	1188358
2016-01-14	56.96	57.73	56.69	57.46	1152364
2016-01-15	55.91	57.77	55.91	57.51	1693518
2016-01-19	58.28	63.13	57.34	58.15	1112294
2016-01-20	57.48	57.83	55.94	57.39	1361276
2016-01-21	57.43	57.46	56.35	56.50	1556060
2016-01-22	57.09	57.86	56.71	57.45	1056106
2016-01-25	57.37	57.61	56.66	56.72	893934
2016-01-26	56.81	58.39	56.42	58.35	1236280
2016-01-27	58.39	59.03	57.41	57.81	778266
2016-01-28	58.06	58.45	57.08	57.42	744694
2016-01-29	57.73	59.45	57.62	59.36	1056936
2016-02-01	58.95	60.47	58.85	60.29	1359072
2016-02-02	59.84	60.35	58.96	59.13	730418
2016-02-03	59.59	60.33	58.03	59.06	910460
2016-02-04	59.09	59.50	58.39	58.84	812060
2016-02-05	58.80	58.85	57.75	57.96	942714
2016-02-08	57.64	57.91	56.30	57.35	1266466
2016-02-09	56.99	58.45	56.78	57.86	1371608
2016-02-10	59.00	62.42	58.30	61.44	2637188
2016-02-11	60.53	62.03	60.46	61.89	1564540
2016-02-12	62.29	62.48	61.38	62.32	986122
2016-02-16	62.71	63.69	62.49	63.44	1065826
2016-02-17	63.68	64.48	63.10	64.28	1105978
2016-02-18	64.06	64.83	63.79	64.08	1441106
2016-02-19	64.03	65.23	63.69	65.16	1504774
2016-02-22	65.67	66.01	65.20	65.44	926414
2016-02-23	65.02	65.60	64.81	65.29	957654
2016-02-24	64.82	65.89	64.39	65.73	1340758
2016-02-25	66.07	66.42	65.33	66.38	1117166
2016-02-26	66.64	66.64	65.48	65.66	985744
2016-02-29	65.76	66.19	64.82	64.85	1134568
2016-03-01	65.05	66.73	64.52	66.70	1242362
2016-03-02	66.41	66.72	65.66	66.70	914276
2016-03-03	65.87	66.17	65.34	65.73	878726
2016-03-04	65.92	66.06	65.17	65.84	693388
2016-03-07	65.72	66.10	65.03	65.50	730428
2016-03-08	65.39	65.94	64.78	65.50	1049858
2016-03-09	65.85	65.98	65.46	65.59	469390
2016-03-10	65.64	66.42	65.42	65.91	700478
2016-03-11	66.25	66.56	65.82	66.53	742122
2016-03-14	66.52	66.61	65.51	65.97	843816
2016-03-15	65.57	66.22	65.19	65.68	715370
2016-03-16	65.38	65.88	64.87	65.62	873016
2016-03-17	65.50	65.55	64.46	64.94	921032
2016-03-18	65.21	66.01	64.92	65.70	1824632
2016-03-21	65.41	65.81	65.01	65.52	657800
2016-03-22	65.48	66.46	64.92	66.31	794828
2016-03-23	66.10	66.61	65.95	66.07	682732
2016-03-24	65.97	66.42	65.39	65.84	678744
2016-03-28	66.01	66.35	65.55	66.18	1070972
2016-03-29	66.16	67.38	65.66	66.18	654314
2016-03-30	67.60	68.03	67.43	67.76	894506
2016-03-31	67.61	67.93	67.18	67.76	1163492
2016-04-01	67.40	67.95	67.04	67.77	828656
2016-04-04	67.69	67.86	67.32	67.51	664486
2016-04-05	67.28	67.52	66.38	66.41	796884
2016-04-06	66.30	67.23	66.24	67.19	877866
2016-04-07	66.97	67.15	65.79	66.08	852870
2016-04-08	66.23	66.49	65.83	65.84	712910
2016-04-11	66.22	66.31	65.11	65.30	901008
2016-04-12	65.44	66.15	64.93	66.00	677650
2016-04-13	66.42	66.59	65.91	66.40	641250
2016-04-14	66.43	66.68	66.04	66.48	594860
2016-04-15	66.54	66.66	66.16	66.62	553752
2016-04-18	66.43	67.60	66.43	67.56	668100
2016-04-19	67.86	67.86	67.14	67.30	604194
2016-04-20	67.34	67.70	66.29	67.35	451964
2016-04-21	67.23	67.47	66.29	66.64	759016
2016-04-22	66.69	67.08	66.37	66.96	446470
2016-04-25	67.42	67.51	66.76	67.48	638902
2016-04-26	67.49	68.19	67.25	67.52	495430
2016-04-27	67.70	68.42	67.12	68.24	781392
2016-04-28	68.00	68.49	66.55	66.84	903820
2016-04-29	66.39	66.59	65.67	66.12	984246
2016-05-02	66.19	67.11	66.13	67.02	1169014
2016-05-03	66.23	67.36	65.70	66.06	1145412
2016-05-04	65.70	65.78	64.74	65.34	1389528
2016-05-05	65.37	66.15	65.37	65.89	798110
2016-05-06	65.55	66.93	65.08	66.63	885930
2016-05-09	66.47	67.44	66.10	66.92	828528
2016-05-10	67.07	67.54	66.71	67.51	591898
2016-05-11	67.19	67.64	66.79	67.17	717704
2016-05-12	67.40	67.74	66.90	67.51	674640
2016-05-13	67.42	68.19	66.96	67.40	673374
2016-05-16	67.27	68.38	67.19	68.25	717460
2016-05-17	68.24	68.32	66.54	66.85	870992
2016-05-18	66.79	67.51	66.46	67.00	852650
2016-05-19	66.67	67.28	66.28	66.98	621228
2016-05-20	67.04	67.42	66.49	66.93	944190
2016-05-23	67.03	67.06	66.25	66.32	823532
2016-05-24	66.74	67.73	66.49	67.71	879260
2016-05-25	67.75	67.93	67.12	67.23	758604
2016-05-26	67.16	67.84	66.65	67.70	731440
2016-05-27	67.98	68.55	67.87	68.12	703856
2016-05-31	68.20	68.29	67.53	68.09	2853252
2016-06-01	67.95	68.18	67.53	67.85	793886
2016-06-02	67.95	69.17	67.68	69.05	1091550
2016-06-03	68.98	69.10	68.59	68.93	774242
2016-06-06	68.91	69.45	68.65	69.26	684244
2016-06-07	69.13	69.31	68.67	68.94	912188
2016-06-08	69.04	70.29	68.77	70.22	781764
2016-06-09	70.16	70.94	70.07	70.83	795852
2016-06-10	70.12	70.57	69.67	69.91	708848
2016-06-13	69.89	70.30	69.35	69.37	958182
2016-06-14	69.35	69.57	68.69	69.24	890346
2016-06-15	69.27	69.43	68.35	68.47	801944
2016-06-16	68.29	68.52	67.55	68.48	827296
2016-06-17	68.51	68.51	67.34	67.77	1169410
2016-06-20	68.38	68.95	68.20	68.53	1087162
2016-06-21	68.67	68.75	68.30	68.48	849752
2016-06-22	68.52	68.92	68.47	68.57	927434
2016-06-23	68.99	69.62	68.81	69.62	600484
2016-06-24	67.18	68.04	66.75	66.97	1298494
2016-06-27	66.63	66.93	65.26	65.75	1469468
2016-06-28	66.14	67.28	66.14	67.13	1255856
2016-06-29	67.41	68.87	67.30	68.80	854822
2016-06-30	69.01	69.30	68.40	69.30	1326216
2016-07-01	69.34	69.56	68.93	69.46	759052
2016-07-05	69.41	69.65	69.04	69.47	624582
2016-07-06	69.33	69.94	68.98	69.82	656636
2016-07-07	69.96	70.30	69.37	69.76	501232
2016-07-08	70.16	70.91	69.94	70.83	797780
2016-07-11	71.23	71.59	70.92	71.25	531894
2016-07-12	71.49	71.73	70.87	70.90	565142
2016-07-13	71.21	71.22	70.76	70.99	493184
2016-07-14	71.18	71.23	70.85	71.12	467912
2016-07-15	71.45	71.60	70.60	70.78	519404
2016-07-18	70.94	71.04	70.60	70.91	449768
2016-07-19	70.79	71.04	70.29	70.75	492678
2016-07-20	70.80	71.12	70.75	70.89	414412
2016-07-21	70.73	70.87	70.22	70.44	492660
2016-07-22	70.72	70.94	70.27	70.81	372552
2016-07-25	70.90	71.11	70.25	70.49	444368
2016-07-26	70.59	71.00	70.29	70.90	389140
2016-07-27	70.82	70.82	69.97	70.16	608340
2016-07-28	70.11	70.64	69.89	70.27	493022
2016-07-29	70.51	71.05	70.16	70.94	795474
2016-08-01	70.84	71.02	70.55	70.61	492304
2016-08-02	70.60	70.64	70.09	70.53	733034
2016-08-03	70.56	70.68	69.98	70.43	1198798
2016-08-04	67.06	68.20	63.95	64.10	3458932
2016-08-05	64.49	65.53	64.12	65.44	3188374
2016-08-08	65.43	65.66	64.71	65.07	1867950
2016-08-09	64.88	65.15	64.36	64.50	1071410
2016-08-10	64.51	65.73	64.35	65.15	1202728
2016-08-11	65.31	65.77	65.03	65.64	862704
2016-08-12	65.35	65.42	64.82	64.85	854012
2016-08-15	64.76	64.99	64.39	64.45	901984
2016-08-16	64.16	64.36	63.72	63.84	902620
2016-08-17	63.98	63.98	63.05	63.26	1390076
2016-08-18	63.30	63.49	63.09	63.26	955256
2016-08-19	63.18	63.27	62.55	63.22	1446580
2016-08-22	63.25	63.86	63.16	63.69	1187508
2016-08-23	63.71	63.90	62.76	62.91	1421464
2016-08-24	62.85	62.96	62.40	62.65	1361134
2016-08-25	62.52	63.43	62.14	63.03	1779964
2016-08-26	63.16	64.35	62.81	64.03	1758460
2016-08-29	63.95	64.47	63.71	64.37	934344
2016-08-30	64.32	64.61	64.07	64.21	1030768
2016-08-31	63.95	64.49	63.85	64.20	1243078
2016-09-01	64.25	64.40	63.61	63.88	682746
2016-09-02	64.20	64.67	63.83	64.39	900004
2016-09-06	64.32	64.48	64.11	64.40	648666
2016-09-07	64.35	64.77	64.31	64.45	595498
2016-09-08	64.34	64.54	64.00	64.33	790644
2016-09-09	63.85	64.17	62.24	62.27	1560170
2016-09-12	62.71	63.56	62.26	63.45	1517704
2016-09-13	62.97	63.13	62.65	62.74	1115184
2016-09-14	62.74	62.87	62.15	62.48	1181230
2016-09-15	62.38	64.02	62.38	63.80	990508
2016-09-16	63.98	64.42	63.67	64.32	1608108
2016-09-19	64.20	64.66	63.29	63.69	818974
2016-09-20	63.85	63.97	63.69	63.81	617794
2016-09-21	63.93	64.72	63.61	64.63	564978
2016-09-22	64.98	65.78	64.72	65.57	1178094
2016-09-23	65.70	65.84	64.45	64.46	1359674
2016-09-26	64.04	64.43	63.63	63.74	617338
2016-09-27	63.90	64.34	63.70	64.19	1005728
2016-09-28	64.35	64.38	63.63	64.20	762724
2016-09-29	63.93	64.03	62.76	63.16	851972
2016-09-30	63.51	64.24	62.93	63.88	1082504
2016-10-03	63.41	63.58	62.78	63.27	1140386
2016-10-04	63.29	63.49	62.52	62.73	665852
2016-10-05	62.91	63.44	62.91	63.24	1150144
2016-10-06	63.49	63.98	62.98	63.94	943606
2016-10-07	64.06	64.06	63.16	63.41	987396
2016-10-10	63.65	64.21	63.65	63.90	461556
2016-10-11	64.37	64.47	62.00	62.18	1966786
2016-10-12	62.11	62.59	61.95	62.11	949142
2016-10-13	61.93	62.18	61.09	61.16	1469972
2016-10-14	60.17	60.72	58.52	60.11	3462144
2016-10-17	60.15	60.33	59.91	60.05	1199418
2016-10-18	60.51	60.60	59.95	60.11	1189202
2016-10-19	60.25	60.84	60.09	60.38	969128
2016-10-20	60.38	60.38	59.17	59.91	1143538
2016-10-21	59.65	59.93	59.14	59.79	1836388
2016-10-24	60.21	60.43	59.93	59.95	1237438
2016-10-25	59.95	59.95	58.93	59.02	1554136
2016-10-26	58.98	59.00	58.37	58.39	1751534
2016-10-27	58.64	58.97	58.04	58.36	1492614
2016-10-28	57.87	59.18	57.78	58.52	1713776
2016-10-31	58.65	59.15	58.38	58.48	1607746
2016-11-01	58.50	58.50	57.32	57.63	3657070
2016-11-02	59.45	63.24	59.06	61.18	5985292
2016-11-03	61.17	61.52	60.21	60.31	2732412
2016-11-04	60.20	61.52	60.18	60.70	2018654
2016-11-07	61.67	61.67	60.85	61.20	1875702
2016-11-08	61.15	62.33	60.93	61.77	1560466
2016-11-09	64.21	64.21	60.50	61.74	1953320
2016-11-10	62.63	62.67	60.49	60.63	2765954
2016-11-11	60.33	61.51	60.09	61.41	1612182
2016-11-14	61.74	62.46	61.07	61.86	2063936
2016-11-15	62.07	62.30	61.47	61.93	1225732
2016-11-16	61.77	62.71	61.55	62.41	1028948
2016-11-17	62.26	62.70	61.98	62.28	1010296
2016-11-18	62.06	62.27	61.41	61.52	2765024
2016-11-21	61.54	61.87	58.08	58.23	5753006
2016-11-22	60.75	60.75	58.30	59.94	4342422
2016-11-23	59.88	60.32	59.06	59.95	2060448
2016-11-25	59.92	60.43	59.05	59.26	665270
2016-11-28	59.02	59.35	58.27	59.33	1856324
2016-11-29	59.48	60.20	59.03	60.06	1962028
2016-11-30	59.79	59.95	58.33	58.39	4004990
2016-12-01	58.50	58.91	58.39	58.50	1971848
2016-12-02	58.60	59.32	58.29	58.62	1029776
2016-12-05	59.01	59.44	58.53	58.77	1418516
2016-12-06	58.36	58.94	57.70	58.75	1366002
2016-12-07	58.66	58.82	58.19	58.53	1957014
2016-12-08	58.44	59.11	58.20	58.96	1009052
2016-12-09	59.10	59.92	58.82	59.65	830176
2016-12-12	59.50	59.80	59.08	59.25	1094552
2016-12-13	59.51	60.19	59.28	60.16	1290766
2016-12-14	60.43	60.58	59.48	59.90	1329810
2016-12-15	60.17	60.64	59.80	60.43	1464074
2016-12-16	60.46	60.75	59.80	60.27	2051346
2016-12-19	60.15	60.43	59.26	59.59	1106814
2016-12-20	59.73	59.96	59.37	59.60	668446
2016-12-21	59.52	60.34	59.39	59.99	1162176
2016-12-22	59.89	59.97	59.22	59.73	678628
2016-12-23	59.86	60.22	59.69	59.89	396398
2016-12-27	59.84	60.33	59.71	60.05	503078
2016-12-28	60.01	60.24	59.60	59.68	489822
2016-12-29	59.71	60.26	59.53	60.02	685656
2016-12-30	60.11	60.11	59.34	59.46	1419264
2017-01-03	60.46	61.29	59.19	61.12	1717296
2017-01-04	61.29	61.61	60.90	61.36	836586
2017-01-05	61.25	61.39	60.68	61.03	580720
2017-01-06	61.04	61.34	60.63	61.22	828600
2017-01-09	61.20	61.68	60.75	61.64	864880
2017-01-10	61.69	62.46	61.48	61.96	1325466
2017-01-11	61.77	62.22	61.04	61.84	1237138
2017-01-12	61.48	61.71	60.87	61.59	890138
2017-01-13	61.56	62.36	61.56	62.34	911244
2017-01-17	62.17	62.46	61.96	62.23	696636
2017-01-18	62.46	62.66	62.06	62.59	723304
2017-01-19	62.43	62.54	61.74	61.82	649002
2017-01-20	61.99	62.19	61.13	61.50	1371976
2017-01-23	61.50	61.78	60.66	60.89	756090
2017-01-24	60.99	61.62	60.50	61.51	774732
2017-01-25	61.69	62.91	61.51	62.83	1045766
2017-01-26	62.69	62.79	62.08	62.41	983090
2017-01-27	62.57	62.60	62.03	62.58	700588
2017-01-30	62.47	62.62	61.80	62.05	1030694
2017-01-31	62.02	62.69	61.67	62.66	1023662
2017-02-01	62.71	62.87	62.07	62.66	913430
2017-02-02	62.54	63.27	62.23	63.19	808810
2017-02-03	63.54	63.86	63.07	63.76	691152
2017-02-06	63.50	63.76	63.11	63.73	796468
2017-02-07	63.79	64.30	63.58	64.27	1438010
2017-02-08	64.14	64.53	63.93	64.13	1276902
2017-02-09	64.08	64.86	63.82	64.61	952916
2017-02-10	64.47	64.96	63.49	64.70	556160
2017-02-13	65.03	65.12	64.41	64.72	974808
2017-02-14	64.77	65.50	64.72	65.32	959956
2017-02-15	65.07	65.86	64.99	65.81	1009144
2017-02-16	65.77	65.95	65.22	65.55	1433002
2017-02-17	65.42	65.90	64.87	65.89	1801522
2017-02-21	67.02	69.18	66.63	67.81	2549586
2017-02-22	67.83	68.56	67.66	67.67	1330482
2017-02-23	67.75	67.89	67.22	67.39	1247006
2017-02-24	67.30	68.04	67.05	68.02	823248
2017-02-27	68.07	68.33	67.86	68.02	775836
2017-02-28	67.73	67.77	66.82	67.24	1601396
2017-03-01	67.59	67.74	67.08	67.42	1405312
2017-03-02	66.98	67.26	66.69	67.04	1301958
2017-03-03	67.02	67.37	66.87	67.25	752900
2017-03-06	66.80	67.22	66.59	66.99	830496
2017-03-07	66.82	67.16	66.59	67.05	829608
2017-03-08	67.05	67.37	66.84	66.98	718878
2017-03-09	66.98	67.33	66.80	67.00	534668
2017-03-10	67.28	67.70	66.81	67.48	941908
2017-03-13	67.42	67.57	66.98	67.50	727238
2017-03-14	67.45	67.45	66.81	67.12	556090
2017-03-15	67.22	67.86	66.90	67.70	679236
2017-03-16	67.61	67.77	66.70	67.09	1180848
2017-03-17	67.28	67.42	66.71	67.12	1818248
2017-03-20	66.97	67.61	66.62	67.19	733584
2017-03-21	67.42	67.77	66.84	66.95	933014
2017-03-22	67.17	67.52	66.56	67.36	646144
2017-03-23	67.34	68.00	67.06	67.20	682980
2017-03-24	67.33	67.66	66.93	67.12	551082
2017-03-27	66.75	67.42	66.69	67.13	527486
2017-03-28	67.04	67.24	66.88	67.06	776898
2017-03-29	67.17	67.26	66.66	66.98	621190
2017-03-30	66.80	67.08	66.75	66.96	382174
2017-03-31	66.77	66.93	66.52	66.62	594888
2017-04-03	66.72	67.08	66.14	66.26	892550
2017-04-04	66.33	66.52	65.92	66.17	622510
2017-04-05	66.12	66.92	65.85	65.92	1048904
2017-04-06	66.03	66.26	65.57	66.20	710520
2017-04-07	66.22	66.41	65.64	65.67	687336
2017-04-10	65.74	66.41	65.60	66.21	769672
2017-04-11	66.07	66.75	66.07	66.66	799050
2017-04-12	65.15	66.41	65.15	66.13	914872
2017-04-13	66.28	66.28	65.74	65.79	435298
2017-04-17	65.96	66.33	65.69	66.19	504710
2017-04-18	66.02	66.03	65.37	65.73	623256
2017-04-19	65.99	66.18	65.40	65.84	562710
2017-04-20	65.91	66.54	65.43	66.40	1010634
2017-04-21	66.46	66.58	65.70	65.89	596232
2017-04-24	66.62	66.71	66.05	66.55	679744
2017-04-25	66.71	67.02	66.50	66.72	803874
2017-04-26	66.77	67.95	66.71	67.88	1215060
2017-04-27	67.99	68.47	67.90	68.27	716504
2017-04-28	68.11	68.37	67.90	68.12	712230
2017-05-01	68.14	68.23	67.71	68.04	485038
2017-05-02	68.01	68.84	68.01	68.76	622274
2017-05-03	68.69	69.10	68.66	68.86	919922
2017-05-04	69.05	69.83	68.88	69.80	722652
2017-05-05	70.09	70.28	69.60	69.91	635826
2017-05-08	69.91	70.05	68.28	68.60	1257894
2017-05-09	70.55	71.52	68.98	69.54	1687324
2017-05-10	69.51	69.63	68.80	69.02	981838
2017-05-11	68.72	69.20	68.32	69.14	710350
2017-05-12	68.91	69.17	68.54	68.84	652576
2017-05-15	68.71	69.07	68.61	69.03	578030
2017-05-16	69.16	69.37	68.85	69.31	827428
2017-05-17	68.92	69.34	68.34	68.42	636324
2017-05-18	68.50	69.63	68.33	69.40	1108780
2017-05-19	69.31	70.07	68.97	69.69	1197292
2017-05-22	69.69	71.04	69.58	70.91	1012534
2017-05-23	70.94	71.43	70.51	71.38	623856
2017-05-24	71.57	71.68	71.00	71.19	608692
2017-05-25	71.34	72.06	71.21	71.83	634676
2017-05-26	71.83	71.90	71.37	71.60	428192
2017-05-30	71.50	71.80	71.28	71.68	367656
2017-05-31	71.72	72.15	71.39	72.11	674070
2017-06-01	72.22	73.15	72.15	73.10	648018
2017-06-02	73.01	73.18	72.83	73.13	580762
2017-06-05	73.03	73.08	72.38	72.59	591064
2017-06-06	72.60	73.18	72.10	72.14	906384
2017-06-07	72.46	73.00	72.01	72.67	871458
2017-06-08	72.79	73.08	71.85	72.19	618200
2017-06-09	72.35	73.29	72.35	72.81	1129058
2017-06-12	72.49	73.08	71.82	72.13	622420
2017-06-13	71.88	72.33	71.75	72.02	574346
2017-06-14	72.42	73.09	71.81	72.13	476488
2017-06-15	71.91	72.02	71.39	71.99	453946
2017-06-16	71.57	72.20	71.12	71.62	1177900
2017-06-19	72.08	72.61	71.77	72.54	949012
2017-06-20	72.54	72.54	71.29	71.38	656428
2017-06-21	71.18	71.92	71.18	71.83	616566
2017-06-22	72.01	72.45	71.67	72.22	542252
2017-06-23	72.27	72.41	71.99	72.19	880706
2017-06-26	72.45	72.72	72.23	72.50	500062
2017-06-27	72.28	72.60	71.66	71.68	811188
2017-06-28	71.98	72.46	71.65	72.23	545886
2017-06-29	72.19	72.53	71.34	71.49	577950
2017-06-30	71.88	72.29	71.22	71.74	731530
2017-07-03	72.02	72.08	71.28	71.32	313098
2017-07-05	71.52	72.04	71.14	71.99	679088
2017-07-06	71.57	72.32	70.74	70.99	667572
2017-07-07	71.12	72.07	71.05	71.67	619766
2017-07-10	71.72	71.85	70.71	70.80	629354
2017-07-11	70.85	70.92	70.23	70.82	415226
2017-07-12	71.25	71.99	71.25	71.79	499586
2017-07-13	72.02	72.35	71.01	71.50	687242
2017-07-14	71.65	72.62	71.65	72.32	529638
2017-07-17	72.34	72.83	72.04	72.71	590126
2017-07-18	72.76	72.78	71.98	72.27	604714
2017-07-19	72.37	72.73	71.75	72.59	831346
2017-07-20	72.66	72.66	71.77	72.29	839764
2017-07-21	72.14	72.83	72.05	72.48	547334
2017-07-24	72.53	72.88	72.39	72.78	458182
2017-07-25	72.88	73.01	71.91	72.41	814582
2017-07-26	70.37	72.74	70.37	72.41	553118
2017-07-27	72.23	72.34	71.32	71.66	630022
2017-07-28	71.49	71.91	71.25	71.69	638036
2017-07-31	70.66	71.92	70.66	71.42	468136
2017-08-01	70.83	71.57	68.10	71.05	707616
2017-08-02	70.95	70.98	69.87	70.28	864988
2017-08-03	70.22	70.40	69.84	70.23	692432
2017-08-04	70.52	70.52	69.58	70.05	889550
2017-08-07	70.75	72.62	70.65	72.04	1854228
2017-08-08	69.38	70.36	67.65	68.21	2470370
2017-08-09	67.84	68.04	65.90	66.50	2165006
2017-08-10	66.05	66.47	65.03	65.58	1263826
2017-08-11	65.90	67.13	65.75	66.86	1256484
2017-08-14	67.24	67.40	66.27	66.35	703254
2017-08-15	66.14	66.34	65.33	65.83	1090690
2017-08-16	66.13	66.93	65.73	66.75	1273232
2017-08-17	66.79	67.43	66.46	66.48	1526556
2017-08-18	66.40	66.98	66.18	66.43	1050816
2017-08-21	66.44	67.66	66.44	66.95	1236274
2017-08-22	67.02	67.85	66.96	67.14	912718
2017-08-23	66.78	67.03	66.33	66.81	1148584
2017-08-24	66.92	67.78	66.90	67.05	1425922
2017-08-25	67.37	67.60	66.94	67.25	968066
2017-08-28	67.22	67.44	66.38	66.47	842546
2017-08-29	66.63	66.80	65.77	66.02	1194826
2017-08-30	65.86	66.52	65.54	66.48	1402728
2017-08-31	66.70	68.17	66.65	68.07	1248440
2017-09-01	68.20	68.48	67.47	68.02	1025778
2017-09-05	67.64	68.20	66.98	67.55	1218010
2017-09-06	67.55	67.74	67.21	67.59	1046012
2017-09-07	67.77	68.80	67.32	68.53	824308
2017-09-08	68.62	68.94	68.47	68.73	788512
2017-09-11	69.16	70.03	69.02	69.60	987054
2017-09-12	69.60	69.72	68.83	68.95	1312406
2017-09-13	68.89	68.98	66.04	66.19	2259384
2017-09-14	65.99	65.99	62.85	63.16	4448686
2017-09-15	64.48	66.53	64.41	64.97	2924055
2017-09-18	65.35	65.57	63.07	63.42	3091306
2017-09-19	63.47	63.83	61.81	62.04	2523844
2017-09-20	62.26	63.09	61.82	63.02	2689866
2017-09-21	63.03	63.21	62.12	62.18	1123195
2017-09-22	61.85	62.45	61.58	62.40	1463056
2017-09-25	62.31	63.49	62.07	62.98	1792004
2017-09-26	63.16	63.47	62.78	63.02	1053414
2017-09-27	63.12	63.66	62.77	63.60	923998
2017-09-28	63.32	63.80	62.92	63.39	1133032
2017-09-29	63.15	64.32	63.03	64.27	1744403
2017-10-02	64.43	64.46	63.27	63.52	1537883
2017-10-03	63.58	64.16	63.49	63.95	1051534
2017-10-04	64.01	64.23	63.82	64.08	678565
2017-10-05	64.27	64.58	63.69	63.95	778069
2017-10-06	64.31	64.39	63.32	63.49	1075227
2017-10-09	63.43	63.43	62.58	62.79	1207433
2017-10-10	62.85	63.16	62.49	62.63	955069
2017-10-11	62.63	63.29	62.56	63.24	732640
2017-10-12	63.32	63.62	63.06	63.11	811887
2017-10-13	63.01	63.58	62.68	63.44	668865
2017-10-16	63.44	64.29	63.24	64.21	2196812
2017-10-17	64.03	64.78	63.99	64.63	1566149
2017-10-18	64.66	64.92	64.15	64.51	843599
2017-10-19	64.72	65.26	64.66	65.14	1235095
2017-10-20	65.55	66.54	65.22	66.26	1054733
2017-10-23	66.28	66.45	64.60	64.95	1200574
2017-10-24	65.07	65.43	64.70	65.04	898244
2017-10-25	64.70	65.35	64.56	64.99	1362617
2017-10-26	65.23	65.64	63.58	63.87	1656070
2017-10-27	63.42	63.58	59.26	60.01	4861894
2017-10-30	60.03	61.06	59.80	60.91	2408381
2017-10-31	60.99	61.80	60.96	61.62	1668664
2017-11-01	61.95	61.97	60.49	60.55	1714819
2017-11-02	60.58	60.77	59.66	59.81	1436782
2017-11-03	59.93	62.22	59.70	60.86	3473666
2017-11-06	54.87	56.36	54.49	54.91	7700087
2017-11-07	55.46	56.36	54.84	55.67	4329807
2017-11-08	55.46	56.03	53.58	54.87	3021356
2017-11-09	54.47	54.87	53.93	54.61	2636329
2017-11-10	54.37	54.40	52.54	52.56	5071486
2017-11-13	52.57	52.91	51.52	52.13	3873250
2017-11-14	52.05	52.51	51.17	52.40	3702947
2017-11-15	52.47	53.90	52.17	53.28	4215651
2017-11-16	53.19	54.80	53.19	54.49	4053409
2017-11-17	54.25	54.52	53.82	54.18	2290571
2017-11-20	53.99	54.29	51.84	52.91	2754566
2017-11-21	53.25	53.48	52.14	53.28	2848078
2017-11-22	53.20	55.17	53.10	54.83	2831633
2017-11-24	55.12	55.48	54.35	54.85	1755129
2017-11-27	54.83	55.24	54.58	54.79	1697991
2017-11-28	54.81	55.38	53.95	55.27	1980984
2017-11-29	55.34	55.60	54.33	55.11	3248783
2017-11-30	55.16	56.12	54.99	56.01	2721034
2017-12-01	55.60	55.85	54.43	55.39	1757976
2017-12-04	56.12	56.36	55.63	55.82	1835561
2017-12-05	55.94	56.22	54.54	55.74	2754882
2017-12-06	53.31	54.41	52.77	52.98	4009095
2017-12-07	52.87	53.39	52.67	52.97	1903589
2017-12-08	53.46	53.75	52.94	53.23	2056125
2017-12-11	53.23	53.59	52.81	53.56	2388849
2017-12-12	53.52	53.63	52.85	53.16	1961338
2017-12-13	53.28	54.12	53.03	53.85	1651326
2017-12-14	54.06	54.21	53.64	53.85	1311117
2017-12-15	54.00	55.47	53.76	55.00	2473487
2017-12-18	55.21	55.66	54.95	55.00	1132596
2017-12-19	55.23	56.66	55.23	56.04	1695268
2017-12-20	55.96	56.37	55.63	55.74	1361101
2017-12-21	55.86	56.12	55.49	55.78	1186802
2017-12-22	55.85	56.05	55.32	55.67	897605
2017-12-26	55.67	56.02	55.26	55.36	1246354
2017-12-27	55.35	55.52	55.01	55.23	940299
2017-12-28	55.34	55.38	54.88	55.31	745879
2017-12-29	55.26	55.62	54.54	54.78	972702
2018-01-02	55.16	56.10	54.99	56.03	1243582
2018-01-03	55.85	56.70	54.96	56.55	1421941
2018-01-04	56.83	57.06	56.14	56.58	1185875
2018-01-05	57.13	57.66	56.72	57.48	1299400
2018-01-08	57.31	58.35	57.12	58.28	1181198
2018-01-09	58.28	58.32	57.38	57.58	1411070
2018-01-10	57.52	57.54	55.78	57.06	1624629
2018-01-11	57.01	57.52	56.49	57.46	1251893
2018-01-12	57.77	58.79	57.27	58.67	1045507
2018-01-16	58.79	59.87	58.58	59.61	2075651
2018-01-17	60.05	60.56	59.26	59.85	4149671
2018-01-18	59.48	59.92	58.36	58.50	1778323
2018-01-19	58.52	59.56	58.31	59.55	1146820
2018-01-22	59.68	59.93	59.31	59.90	1038005
2018-01-23	59.79	60.31	59.16	59.81	1201984
2018-01-24	60.06	60.90	59.84	60.68	1555704
2018-01-25	60.94	61.54	60.33	61.25	1431948
2018-01-26	61.22	61.93	60.79	61.87	1518462
2018-01-29	61.86	62.35	61.66	62.25	1232088
2018-01-30	61.81	62.27	61.18	61.20	2262732
2018-01-31	61.23	61.23	58.83	59.33	1927624
2018-02-01	58.97	59.19	57.85	59.01	1229827
2018-02-02	58.79	59.35	58.14	58.28	1344649
2018-02-05	58.21	58.79	56.28	56.28	1923022
2018-02-06	55.70	57.99	55.15	57.64	2650495
2018-02-07	57.29	58.40	57.16	57.20	1764506
2018-02-08	57.14	57.27	55.52	55.54	1854236
2018-02-09	55.90	56.70	55.08	56.25	1865371
2018-02-12	56.66	57.37	55.96	56.58	2295407
2018-02-13	51.27	53.27	49.39	52.83	12345154
2018-02-14	52.47	53.85	52.45	53.64	2571595
2018-02-15	53.85	53.85	52.69	53.60	2146941
2018-02-16	53.48	55.79	53.31	54.50	2869596
2018-02-20	57.65	57.78	52.96	53.28	4500482
2018-02-21	53.41	55.22	52.88	53.84	3136838
2018-02-22	54.29	54.70	53.17	53.28	1891796
2018-02-23	53.43	53.67	51.90	53.35	1952222
2018-02-26	53.27	53.78	52.41	53.06	1327626
2018-02-27	53.02	53.57	52.67	52.69	1602106
2018-02-28	52.95	53.09	51.87	51.89	1361303
2018-03-01	50.95	51.54	49.26	49.73	4370073
2018-03-02	49.39	51.25	49.04	51.10	2403698
2018-03-05	50.95	52.11	50.60	51.77	1481074
2018-03-06	51.88	51.97	51.11	51.76	1219758
2018-03-07	51.51	52.65	51.44	52.62	1685520
2018-03-08	52.69	53.09	52.06	52.62	1322737
2018-03-09	52.80	53.89	52.55	53.64	1209012
2018-03-12	53.60	53.90	52.39	53.19	1589998
2018-03-13	53.64	53.76	53.00	53.34	1027231
2018-03-14	53.75	53.78	53.10	53.54	1348424
2018-03-15	53.42	53.59	53.02	53.30	1492302
2018-03-16	53.52	53.82	53.13	53.35	1986015
2018-03-19	53.27	53.64	52.24	53.17	3767298
2018-03-20	53.31	53.78	51.01	51.52	2440576
2018-03-21	51.44	52.01	51.10	51.48	898603
2018-03-22	51.27	52.19	51.14	51.68	2325746
2018-03-23	51.75	52.39	50.61	50.63	1721869
2018-03-26	51.42	51.76	50.41	51.38	1589046
2018-03-27	51.68	51.86	50.74	51.02	1576843
2018-03-28	51.18	52.44	51.01	51.95	1734067
2018-03-29	52.26	53.07	52.11	52.69	1338356
2018-04-02	52.47	53.06	51.18	51.60	1682215
2018-04-03	51.81	52.45	51.06	52.40	907969
2018-04-04	52.40	54.33	52.37	53.71	2024518
2018-04-05	53.89	53.89	52.85	53.16	1353002
2018-04-06	52.73	53.20	51.94	52.35	1286116
2018-04-09	52.53	53.26	52.04	52.42	1156504
2018-04-10	52.91	55.51	52.91	54.36	2505177
2018-04-11	53.78	54.46	53.67	54.14	1101358
2018-04-12	54.37	54.83	53.65	54.65	1762833
2018-04-13	54.86	55.02	53.66	54.07	984118
2018-04-16	54.30	55.55	53.94	54.83	1272073
2018-04-17	55.19	55.81	54.72	55.67	844882
2018-04-18	55.70	55.93	55.18	55.60	1116577
2018-04-19	55.40	55.58	54.25	54.68	1030967
2018-04-20	54.78	54.78	53.81	54.14	1154884
2018-04-23	56.46	58.15	55.84	57.84	3539540
2018-04-24	57.01	58.70	56.85	57.88	3571848
2018-04-25	57.74	58.43	56.83	58.39	1793952
2018-04-26	58.34	59.88	58.05	59.77	1539085
2018-04-27	59.99	60.30	59.60	60.20	1465320
2018-04-30	60.38	60.44	59.42	59.58	1653262
2018-05-01	59.41	60.38	58.93	60.26	1461274
2018-05-02	59.89	60.45	59.19	60.04	2189081
2018-05-03	59.62	59.62	57.83	58.81	2008037
2018-05-04	58.53	59.44	57.98	59.22	1516935
2018-05-07	59.47	60.35	59.37	59.79	3042533
2018-05-08	58.90	59.44	55.62	55.72	4149395
2018-05-09	55.56	56.75	54.50	56.11	1961919
2018-05-10	56.47	57.23	56.39	56.93	1284779
2018-05-11	57.02	57.56	56.42	57.18	1155418
2018-05-14	57.01	57.49	56.58	57.48	1219275
2018-05-15	57.21	57.28	56.46	56.79	1174659
2018-05-16	56.83	57.14	56.55	56.76	913349
2018-05-17	56.65	56.75	55.99	56.66	1162570
2018-05-18	56.68	57.00	56.27	56.39	1242638
2018-05-21	56.76	57.04	55.78	56.02	1023124
2018-05-22	56.09	56.20	55.70	55.89	857456
2018-05-23	55.65	55.72	54.84	55.36	1419031
2018-05-24	55.45	55.56	54.67	55.27	906807
2018-05-25	55.47	56.39	55.04	55.21	858600
2018-05-29	54.85	55.12	54.22	54.87	1433949
2018-05-30	55.15	56.28	54.89	56.13	1855954
2018-05-31	55.93	56.03	53.89	54.25	3588757
2018-06-01	54.69	55.29	54.26	54.51	1046197
2018-06-04	54.46	55.47	54.37	55.06	884303
2018-06-05	55.09	55.64	54.97	55.13	1203599
2018-06-06	55.20	56.13	55.17	55.80	1078867
2018-06-07	55.72	56.39	55.54	55.81	1067848
2018-06-08	55.87	56.59	55.84	56.54	1045507
2018-06-11	56.52	57.76	56.52	57.07	1076304
2018-06-12	57.08	57.40	56.63	57.20	826222
2018-06-13	57.70	57.70	56.66	56.70	931639
2018-06-14	56.74	57.23	56.44	57.13	965799
2018-06-15	56.72	57.55	56.50	57.45	1669149
2018-06-18	57.17	57.29	56.99	57.15	960911
2018-06-19	56.62	57.01	56.46	56.76	949386
2018-06-20	56.79	57.05	56.28	56.37	1110149
2018-06-21	56.65	56.97	56.27	56.49	1526604
2018-06-22	56.79	58.77	55.93	58.55	4315908
2018-06-25	58.54	59.04	57.99	58.43	1804328
2018-06-26	58.33	59.39	58.14	58.68	1754236
2018-06-27	58.64	59.07	57.74	57.85	1544612
2018-06-28	57.75	57.81	55.41	56.96	1728111
2018-06-29	56.98	57.41	56.51	56.94	1388997
2018-07-02	56.84	57.55	56.51	57.49	1233871
2018-07-03	57.77	58.43	57.62	58.03	600242
2018-07-05	58.32	58.83	58.00	58.79	1344518
2018-07-06	58.90	59.86	58.87	59.42	985071
2018-07-09	59.64	61.11	59.35	59.82	3041492
2018-07-10	59.90	60.34	58.94	59.47	1002540
2018-07-11	57.84	59.38	57.84	58.47	1246737
2018-07-12	58.65	59.13	58.14	58.62	891468
2018-07-13	58.82	59.13	58.61	58.68	684663
2018-07-16	58.82	58.82	57.89	58.07	691475
2018-07-17	57.81	58.60	57.73	58.53	656916
2018-07-18	58.48	58.75	57.53	57.81	922714
2018-07-19	58.01	59.15	57.40	58.62	1469776
2018-07-20	58.60	59.07	58.09	59.04	721119
2018-07-23	59.12	60.48	59.00	60.06	990181
2018-07-24	60.08	60.86	59.84	60.22	859972
2018-07-25	60.21	60.62	59.68	60.47	697889
2018-07-26	60.62	61.07	60.09	60.46	690859
2018-07-27	60.22	61.25	59.95	60.82	840315
2018-07-30	60.76	62.20	60.57	62.01	1475085
2018-07-31	62.06	62.60	61.49	62.25	1465015
2018-08-01	62.02	62.52	61.47	61.62	1039455
2018-08-02	61.62	61.92	60.38	61.78	672917
2018-08-03	61.76	63.24	61.61	62.89	2425704
2018-08-06	64.26	67.03	63.40	64.41	3364208
2018-08-07	63.21	63.21	61.16	62.56	2028834
2018-08-08	62.52	62.87	61.47	61.77	1077355
2018-08-09	62.07	62.24	61.19	61.56	1114637
2018-08-10	61.31	61.34	60.46	60.65	1029660
2018-08-13	60.70	61.29	60.46	61.00	1118078
2018-08-14	61.12	61.60	60.77	61.34	1337770
2018-08-15	61.11	61.62	60.46	61.50	1295318
2018-08-16	61.50	62.52	61.13	62.06	865814
2018-08-17	61.94	63.30	61.94	62.98	1510496
2018-08-20	62.88	64.19	62.88	64.02	914146
2018-08-21	64.25	64.49	63.67	64.25	742683
2018-08-22	64.01	64.85	63.56	64.23	1157433
2018-08-23	64.11	64.19	63.61	63.77	583251
2018-08-24	63.73	63.73	63.10	63.61	961174
2018-08-27	63.89	64.23	63.57	63.62	936493
2018-08-28	63.74	63.80	63.03	63.28	1166890
2018-08-29	63.40	63.86	63.18	63.58	1107808
2018-08-30	61.15	61.50	60.18	60.36	2349492
2018-08-31	60.36	61.15	60.10	60.89	1388082
2018-09-04	60.57	61.49	59.64	61.06	1200376
2018-09-05	59.99	63.25	59.99	63.22	2030612
2018-09-06	63.25	64.07	62.76	63.14	1510834
2018-09-07	63.12	63.54	62.72	62.85	1158591
2018-09-10	63.07	63.21	62.61	62.74	440632
2018-09-11	62.64	63.56	62.11	63.47	801879
2018-09-12	63.52	65.12	63.33	64.96	1022291
2018-09-13	65.22	65.35	64.77	65.21	878585
2018-09-14	65.30	65.57	64.92	65.37	889934
2018-09-17	65.47	66.85	65.19	66.15	873741
2018-09-18	65.97	66.32	65.46	66.10	1043481
2018-09-19	66.18	66.55	65.68	66.22	725227
2018-09-20	66.26	67.42	66.26	67.32	959091
2018-09-21	67.55	67.89	66.80	67.16	1614191
2018-09-24	66.57	66.71	64.90	65.59	1260732
2018-09-25	65.74	66.20	65.53	66.12	842783
2018-09-26	67.44	68.52	65.81	66.57	2466793
2018-09-27	66.63	67.47	66.63	66.80	944631
2018-09-28	66.70	66.95	65.76	66.66	1133376
2018-10-01	67.01	68.78	66.59	68.12	1947046
2018-10-02	68.02	68.27	67.44	67.62	1217919
2018-10-03	67.64	68.44	67.20	67.99	939369
2018-10-04	67.77	68.49	67.41	68.40	1136682
2018-10-05	68.62	70.96	68.62	69.33	2898188
2018-10-08	69.41	69.52	67.63	68.18	3078461
2018-10-09	68.37	69.26	67.90	68.83	1064535
2018-10-10	68.90	69.00	67.65	67.70	1795251
2018-10-11	67.92	67.92	65.25	65.49	1760103
2018-10-12	66.01	66.42	64.89	65.81	1596174
2018-10-15	65.92	67.14	65.57	66.44	1386608
2018-10-16	66.54	67.26	66.33	66.69	2375024
2018-10-17	66.59	68.36	66.32	67.78	1360570
2018-10-18	67.62	67.85	64.75	65.29	2441316
2018-10-19	65.31	65.92	64.56	64.68	1337183
2018-10-22	64.67	65.17	64.01	64.31	987689
2018-10-23	64.02	64.41	62.92	64.07	1285223
2018-10-24	64.22	64.74	62.65	62.74	1098206
2018-10-25	62.27	64.29	62.19	63.77	1590847
2018-10-26	62.89	63.60	62.00	62.66	1782864
2018-10-29	63.37	66.38	62.74	63.66	1268590
2018-10-30	63.87	65.44	63.54	65.33	1771874
2018-10-31	65.50	65.57	64.38	65.06	1665851
2018-11-01	65.10	66.42	64.56	66.37	1072641
2018-11-02	66.55	67.39	65.03	65.46	1728699
2018-11-05	65.55	66.66	65.39	66.42	1538735
2018-11-06	63.50	67.29	62.48	65.46	2889368
2018-11-07	66.04	68.49	66.04	68.46	1766533
2018-11-08	68.46	69.86	66.76	68.18	1336433
2018-11-09	67.82	68.14	65.97	66.97	1332016
2018-11-12	66.80	67.42	66.41	66.52	620764
2018-11-13	66.59	67.34	66.38	66.57	909255
2018-11-14	67.43	68.14	66.18	66.98	1101365
2018-11-15	66.69	67.49	65.39	67.45	938954
2018-11-16	67.06	68.01	66.95	67.47	1239323
2018-11-19	67.72	68.19	66.77	67.61	1155762
2018-11-20	67.40	67.91	66.06	66.34	1118731
2018-11-21	66.46	67.10	66.14	66.29	762193
2018-11-23	65.72	66.56	65.50	65.80	447300
2018-11-26	66.59	67.06	65.75	66.21	1476772
2018-11-27	66.04	68.51	65.83	68.41	1915703
2018-11-28	68.33	69.14	67.10	69.14	1119754
2018-11-29	69.02	70.54	68.93	69.88	1224974
2018-11-30	70.02	70.93	69.35	69.93	2082078
2018-12-03	70.71	71.10	69.10	70.87	1295810
2018-12-04	70.58	71.61	70.25	70.49	1907613
2018-12-06	69.85	70.24	66.43	68.59	2711676
2018-12-07	68.12	68.66	66.36	66.76	1398758
2018-12-10	66.85	67.39	65.79	67.06	1236152
2018-12-11	67.68	68.04	65.73	66.37	1591038
2018-12-12	67.17	68.03	66.64	66.73	1844189
2018-12-13	66.98	67.46	65.31	65.68	1485035
2018-12-14	65.34	65.56	63.09	63.12	1630388
2018-12-17	62.73	63.59	62.18	62.51	1785560
2018-12-18	63.10	63.25	61.83	62.03	1997275
2018-12-19	62.23	63.39	61.18	61.47	1584912
2018-12-20	61.37	61.91	60.08	60.49	1559355
2018-12-21	60.42	61.24	59.13	59.55	2954928
2018-12-24	59.39	59.67	57.72	58.29	746084
2018-12-26	58.50	60.74	58.13	60.71	1133252
2018-12-27	60.00	61.01	58.94	61.00	1375199
2018-12-28	61.15	61.98	60.57	61.08	1235370
2018-12-31	61.35	62.09	60.86	61.55	1324525
2019-01-02	60.49	60.52	58.48	59.88	2019317
2019-01-03	58.40	59.16	57.66	57.83	1499768
2019-01-04	58.56	59.56	58.03	58.40	1975205
2019-01-07	58.13	59.04	57.79	58.13	1294089
2019-01-08	58.35	59.22	58.19	59.08	1471048
2019-01-09	58.85	60.44	58.61	59.88	2212478
2019-01-10	60.13	62.31	59.85	62.31	3464556
2019-01-11	61.93	62.72	61.87	62.52	1520329
2019-01-14	62.35	63.22	61.94	62.67	1455262
2019-01-15	62.71	63.91	62.51	63.61	1910902
2019-01-16	63.52	64.03	62.52	62.70	1619001
2019-01-17	62.00	62.51	60.83	61.36	2075056
2019-01-18	61.83	62.25	61.16	62.16	1353708
2019-01-22	61.69	61.85	60.20	60.74	1828267
2019-01-23	60.52	61.15	59.63	60.28	1443200
2019-01-24	60.45	60.89	59.65	60.05	1172545
2019-01-25	60.54	61.11	60.33	60.56	973648
2019-01-28	60.21	60.55	59.59	60.06	987616
2019-01-29	60.27	61.24	59.68	60.17	1372464
2019-01-30	60.64	61.26	60.17	61.00	1001768
2019-01-31	60.84	61.84	60.83	60.91	2124001
2019-02-01	61.02	61.30	60.13	60.55	1285177
2019-02-04	60.24	61.84	60.24	61.49	1761631
2019-02-05	61.65	62.68	61.57	62.45	2178508
2019-02-06	62.23	63.79	62.09	63.31	1596669
2019-02-07	63.02	63.42	62.07	62.47	1947033
2019-02-08	61.82	62.45	57.78	59.15	5749710
2019-02-11	60.05	60.79	59.42	60.39	3426522
2019-02-12	60.75	61.61	60.39	61.01	3339169
2019-02-13	61.00	62.45	60.48	62.09	3184912
2019-02-14	61.96	62.53	61.14	62.37	1671328
2019-02-15	63.19	63.19	62.12	62.39	2440314
2019-02-19	62.46	63.77	61.96	63.11	2288387
2019-02-20	59.01	60.22	57.76	60.17	4887822
2019-02-21	60.03	61.86	59.51	59.98	3789625
2019-02-22	60.11	61.37	59.87	59.94	2341947
2019-02-25	60.37	60.70	59.81	59.83	1442959
2019-02-26	59.82	59.95	58.46	58.49	1995249
2019-02-27	58.44	58.59	57.90	58.40	2632088
2019-02-28	58.45	59.40	58.14	59.30	3103104
2019-03-01	59.73	61.09	59.55	60.07	1692716
2019-03-04	60.10	60.13	58.98	59.76	1606415
2019-03-05	59.87	60.01	58.83	58.87	1747058
2019-03-06	58.75	58.88	57.52	57.70	1037817
2019-03-07	57.65	57.99	56.58	57.40	3897206
2019-03-08	57.16	58.65	56.90	58.57	2496570
2019-03-11	58.79	60.01	58.79	59.93	1963355
2019-03-12	60.12	60.49	59.60	59.71	983926
2019-03-13	59.94	60.59	59.78	60.15	1118660
2019-03-14	60.12	60.15	59.01	59.10	1710547
2019-03-15	59.10	59.74	58.87	59.29	2135440
2019-03-18	59.55	60.00	59.51	59.78	1379193
2019-03-19	60.00	60.87	59.96	60.50	1051208
2019-03-20	60.38	60.68	59.67	60.12	768226
2019-03-21	59.85	61.43	59.66	61.22	916322
2019-03-22	61.00	61.05	59.75	59.80	1159206
2019-03-25	59.86	60.00	58.64	58.87	986713
2019-03-26	59.10	59.62	58.31	59.34	1191936
2019-03-27	59.20	59.76	58.60	58.79	1114677
2019-03-28	58.81	59.54	58.69	58.89	922339
2019-03-29	59.30	60.12	59.21	60.11	1939902
2019-04-01	60.62	61.02	59.94	60.99	1295947
2019-04-02	60.96	61.21	60.51	60.67	1151272
2019-04-03	60.95	61.07	60.08	60.56	2687429
2019-04-04	60.61	61.56	60.31	61.36	1763973
2019-04-05	61.61	63.02	61.39	62.73	1882151
2019-04-08	62.65	63.00	60.87	61.63	1550003
2019-04-09	61.54	62.02	61.42	61.99	962021
2019-04-10	62.01	62.16	61.51	61.84	1014065
2019-04-11	61.93	62.01	60.56	60.93	1565044
2019-04-12	61.37	62.11	60.51	61.78	1236989
2019-04-15	61.97	62.34	61.37	61.89	874690
2019-04-16	62.14	62.28	61.20	61.33	1429481
2019-04-17	61.44	61.44	59.79	60.73	1921064
2019-04-18	61.03	62.10	60.11	61.50	1792553
2019-04-22	61.33	62.69	61.25	61.40	1114719
2019-04-23	61.32	63.45	61.05	63.26	1415322
2019-04-24	63.20	64.56	63.03	64.18	1018602
2019-04-25	63.78	64.12	62.94	63.82	1149530
2019-04-26	64.07	64.75	64.06	64.47	801307
2019-04-29	64.34	64.76	63.29	63.49	1417674
2019-04-30	63.69	64.11	63.00	64.06	1227739
2019-05-01	64.06	64.20	62.18	62.44	1696042
2019-05-02	62.51	62.88	61.45	62.77	2295927
2019-05-03	63.00	63.65	62.59	63.23	1916492
2019-05-06	62.60	63.55	61.11	63.28	2361307
2019-05-07	65.81	69.90	64.98	66.71	4688312
2019-05-08	67.04	68.87	65.55	68.71	3071695
2019-05-09	67.93	69.67	67.35	69.26	2626034
2019-05-10	68.92	69.27	68.04	68.90	2229335
2019-05-13	67.81	68.00	66.61	66.97	1567166
2019-05-14	67.35	67.84	66.95	67.31	886620
2019-05-15	65.75	66.77	65.73	66.58	1473113
2019-05-16	66.75	67.78	66.47	67.09	972271
2019-05-17	66.75	68.11	66.66	67.92	1972682
2019-05-20	67.44	68.61	67.01	68.49	1727244
2019-05-21	68.82	69.36	68.75	68.89	1542971
2019-05-22	68.86	69.27	68.53	68.66	1291255
2019-05-23	68.35	68.72	67.41	67.67	1492655
2019-05-24	67.59	67.81	66.99	67.02	1262401
2019-05-28	67.24	67.43	66.09	66.15	2207637
2019-05-29	66.34	66.34	65.12	65.37	1542696
2019-05-30	65.69	65.72	64.79	65.13	987700
2019-05-31	64.81	64.95	64.28	64.46	1329480
2019-06-03	64.23	65.45	64.23	65.16	1169759
2019-06-04	65.81	66.66	65.58	66.41	1181041
2019-06-05	66.57	67.69	66.31	67.59	1115257
2019-06-06	67.35	69.13	67.28	68.72	1493558
2019-06-07	68.99	70.57	68.99	69.76	1697982
2019-06-10	69.73	71.20	69.40	70.74	991271
2019-06-11	71.25	71.56	69.99	71.12	1375998
2019-06-12	71.05	71.96	70.54	71.63	1342490
2019-06-13	71.68	71.79	71.08	71.39	669771
2019-06-14	71.36	71.75	70.75	71.28	654482
2019-06-17	71.29	71.51	70.75	71.42	642937
2019-06-18	72.07	72.81	71.45	72.04	1057729
2019-06-19	72.17	72.56	71.69	72.06	1231760
2019-06-20	72.43	72.52	70.60	70.94	1446695
2019-06-21	71.10	71.10	68.87	69.88	2531647
2019-06-24	70.04	70.33	69.39	69.92	1143067
2019-06-25	69.92	70.32	69.24	69.32	1480982
2019-06-26	69.33	69.62	68.48	68.89	1282161
2019-06-27	68.89	69.48	68.74	69.15	1310973
2019-06-28	69.55	70.02	68.95	69.90	1774680
2019-07-01	70.28	71.50	69.28	69.50	1595701
2019-07-02	69.71	69.71	68.63	68.87	999964
2019-07-03	68.90	69.85	68.90	69.23	831994
2019-07-05	68.82	69.28	68.07	69.16	971749
2019-07-08	69.11	69.11	68.40	68.94	826939
2019-07-09	68.97	69.18	68.61	68.90	1081811
2019-07-10	69.00	69.55	68.80	69.23	925124
2019-07-11	69.56	70.79	68.93	69.45	1560740
2019-07-12	69.66	71.32	69.05	70.59	2144139
2019-07-15	70.59	71.63	70.29	71.35	1526923
2019-07-16	71.50	71.53	69.70	69.93	2760341
2019-07-17	70.03	70.46	69.31	69.33	1137519
2019-07-18	69.33	69.33	68.37	68.88	1109756
2019-07-19	69.00	69.76	67.46	67.50	1353666
2019-07-22	67.73	67.73	66.53	66.78	1118970
2019-07-23	67.12	67.69	66.69	67.50	938700
2019-07-24	67.31	67.80	67.03	67.63	819110
2019-07-25	67.49	67.60	66.97	67.39	798562
2019-07-26	67.76	67.87	67.12	67.80	867472
2019-07-29	67.66	68.27	67.63	68.18	879232
2019-07-30	67.66	68.91	67.49	68.88	810388
2019-07-31	69.05	69.48	66.04	66.54	1669652
2019-08-01	65.99	67.14	65.01	66.62	1303028
2019-08-02	66.58	66.88	65.46	65.90	1262763
2019-08-05	65.18	65.92	64.33	64.54	2026791
2019-08-06	60.00	63.00	59.72	61.76	3141972
2019-08-07	60.17	62.83	60.01	62.46	3178811
2019-08-08	62.82	62.89	61.95	62.58	1262539
2019-08-09	62.57	63.49	62.32	63.03	1418988
2019-08-12	62.96	63.39	62.39	62.62	1168432
2019-08-13	62.09	63.33	61.99	62.28	1739190
2019-08-14	61.73	61.99	60.85	61.06	2071210
2019-08-15	61.41	63.19	61.01	61.54	1795456
2019-08-16	61.92	62.52	61.42	61.75	1060972
2019-08-19	62.23	62.50	62.05	62.12	855876
2019-08-20	62.11	62.16	61.05	61.26	1264797
2019-08-21	61.46	61.60	61.15	61.32	960137
2019-08-22	61.42	61.74	60.36	60.71	902849
2019-08-23	60.59	61.30	59.25	59.46	1095016
2019-08-26	59.75	60.72	59.72	60.71	849451
2019-08-27	60.80	61.26	60.06	60.46	1277541
2019-08-28	60.40	60.88	60.15	60.50	1209888
2019-08-29	61.02	61.50	60.66	61.35	1003347
2019-08-30	61.51	61.93	61.20	61.62	1104653
2019-09-03	61.32	62.00	60.98	61.56	1139689
2019-09-04	62.00	62.55	61.00	61.06	713086
2019-09-05	61.45	62.04	61.25	61.83	928178
2019-09-06	62.00	62.00	60.51	61.56	1463491
2019-09-09	61.79	62.75	61.69	62.61	909615
2019-09-10	62.42	64.24	62.37	63.90	1523229
2019-09-11	63.90	65.85	63.51	65.84	1479347
2019-09-12	66.02	66.57	65.00	65.03	1473389
2019-09-13	65.21	65.62	64.09	64.32	1323427
2019-09-16	63.81	65.24	63.69	65.12	1006167
2019-09-17	65.24	65.75	62.72	62.76	1363757
2019-09-18	62.77	63.25	62.51	62.87	941379
2019-09-19	63.02	63.78	63.02	63.15	662423
2019-09-20	62.75	63.41	62.40	62.85	2004419
2019-09-23	62.65	62.97	61.86	62.33	684991
2019-09-24	62.48	62.72	60.84	61.06	952154
2019-09-25	60.93	62.29	60.86	62.23	674102
2019-09-26	62.59	62.59	61.04	61.62	757162
2019-09-27	61.97	62.81	61.61	62.58	809997
2019-09-30	62.92	63.77	62.54	63.50	975073
2019-10-01	63.32	63.96	62.73	63.05	871014
2019-10-02	62.93	63.03	61.01	61.78	945516
2019-10-03	61.78	62.33	60.94	61.85	798858
2019-10-04	62.27	62.95	61.95	62.93	869486
2019-10-07	62.72	63.16	62.45	62.88	592014
2019-10-08	62.51	62.69	61.89	62.13	991130
2019-10-09	62.52	62.53	61.43	62.11	779250
2019-10-10	62.26	62.91	61.91	62.38	828921
2019-10-11	63.17	63.73	62.84	62.94	926266
2019-10-14	63.00	63.00	61.33	61.36	923776
2019-10-15	61.57	62.07	61.12	61.84	907368
2019-10-16	61.82	63.46	61.64	62.45	1627507
2019-10-17	62.90	63.83	62.66	63.55	1219100
2019-10-18	63.63	64.26	62.77	62.81	1255896
2019-10-21	62.97	63.48	62.63	62.90	1008550
2019-10-22	63.20	63.20	62.26	62.49	975247
2019-10-23	62.49	63.63	62.44	63.25	1064657
2019-10-24	62.97	63.18	61.75	61.94	900781
2019-10-25	61.79	62.68	61.73	62.25	754859
2019-10-28	62.27	62.86	62.11	62.12	691020
2019-10-29	62.08	63.21	62.02	63.12	847188
2019-10-30	62.98	63.07	62.47	62.80	655666
2019-10-31	62.86	63.23	62.07	62.59	864444
2019-11-01	62.91	63.93	62.89	63.30	917005
2019-11-04	63.43	66.02	63.43	65.73	2221614
2019-11-05	64.98	68.43	64.16	67.73	3110151
2019-11-06	66.96	68.75	66.70	68.60	1589888
2019-11-07	69.00	70.34	68.49	68.74	1148864
2019-11-08	68.79	68.91	68.09	68.91	905245
2019-11-11	68.70	68.74	66.96	67.40	823146
2019-11-12	67.37	68.32	67.22	67.88	801889
2019-11-13	67.65	68.36	67.09	68.28	597697
2019-11-14	68.34	68.46	67.67	68.18	552949
2019-11-15	68.31	68.71	67.86	68.46	1031753
2019-11-18	68.59	68.79	67.27	68.69	800133
2019-11-19	68.89	69.76	68.75	69.50	849541
2019-11-20	67.39	69.75	67.39	68.35	1665521
2019-11-21	68.21	68.86	68.06	68.44	1296968
2019-11-22	68.53	69.64	68.48	69.30	614280
2019-11-25	69.52	70.47	69.02	70.36	625765
2019-11-26	70.42	70.68	69.80	69.98	1085158
2019-11-27	70.59	70.84	69.62	69.96	1015305
2019-11-29	69.57	70.06	68.61	68.90	653595
2019-12-02	69.09	69.81	68.71	69.08	1189266
2019-12-03	68.79	68.99	67.93	68.84	1077367
2019-12-04	68.76	69.74	68.16	69.15	1166518
2019-12-05	69.15	69.95	68.85	69.17	917817
2019-12-06	69.70	70.26	69.37	69.42	903680
2019-12-09	69.54	69.65	68.67	68.68	883314
2019-12-10	68.60	68.86	68.17	68.33	1075851
2019-12-11	68.27	69.22	68.26	69.10	691402
2019-12-12	69.25	69.67	68.62	68.82	714719
2019-12-13	68.63	69.32	68.26	68.49	874947
2019-12-16	68.69	69.07	67.95	68.69	1244102
2019-12-17	68.57	68.88	68.09	68.15	902487
2019-12-18	68.10	68.61	67.58	68.36	1195388
2019-12-19	68.26	69.71	67.67	69.06	1816917
2019-12-20	69.39	69.39	66.63	66.66	6929217
2019-12-23	66.75	67.57	66.28	66.38	1167241
2019-12-24	66.47	66.73	66.26	66.53	290744
2019-12-26	66.83	66.83	65.83	66.27	564850
2019-12-27	66.22	66.65	66.11	66.58	571347
2019-12-30	66.70	67.01	66.01	66.44	764433
2019-12-31	66.29	66.88	66.29	66.72	758320
2020-01-02	67.19	67.94	66.75	67.12	987612
2020-01-03	66.43	66.72	66.06	66.56	663410
2020-01-06	66.19	67.37	65.96	67.29	696272
2020-01-07	67.30	67.82	66.90	67.74	790831
2020-01-08	67.83	68.25	67.47	67.93	730302
2020-01-09	67.56	68.29	66.04	66.20	1551438
2020-01-10	66.47	66.70	66.01	66.62	748954
2020-01-13	66.48	66.92	65.63	66.22	672784
2020-01-14	66.35	67.51	66.08	67.47	1114867
2020-01-15	67.50	69.41	67.26	68.50	893480
2020-01-16	68.83	69.43	68.56	69.38	786811
2020-01-17	69.56	69.66	68.97	69.29	783586
2020-01-21	69.36	70.63	69.06	69.61	1255069
2020-01-22	69.60	70.81	69.45	70.74	692906
2020-01-23	70.86	71.02	70.30	71.00	664587
2020-01-24	71.12	71.50	70.28	71.20	1310697
2020-01-27	68.24	71.06	67.17	70.79	1553866
2020-01-28	70.93	71.08	70.24	70.41	916137
2020-01-29	70.65	71.09	70.14	70.45	743315
2020-01-30	70.02	71.58	68.55	71.47	1321184
2020-01-31	71.44	71.44	68.61	68.94	1103883
2020-02-03	69.44	70.70	69.03	69.62	696699
2020-02-04	70.38	70.66	69.74	69.75	796258
2020-02-05	70.55	71.75	70.34	71.11	1029609
2020-02-06	71.61	71.89	70.78	70.97	726701
2020-02-07	70.50	70.75	69.66	69.97	739874
2020-02-10	69.70	70.20	69.52	70.18	604609
2020-02-11	70.26	71.18	70.25	70.89	497583
2020-02-12	70.98	72.07	70.81	71.86	830366
2020-02-13	71.62	71.96	70.87	71.51	870728
2020-02-14	71.58	72.14	70.68	72.13	645928
2020-02-18	72.18	73.25	71.83	72.99	1893264
2020-02-19	72.87	73.99	72.87	73.71	1646536
2020-02-20	73.00	73.50	66.71	68.92	3952509
2020-02-21	68.65	69.55	67.46	67.54	1781240
2020-02-24	66.23	67.88	64.85	64.93	1427767
2020-02-25	65.55	66.12	62.72	63.13	1939347
2020-02-26	63.70	65.01	63.15	63.18	1622177
2020-02-27	62.39	64.10	61.10	62.52	2300674
2020-02-28	61.26	62.23	59.89	60.94	2319771
2020-03-02	60.99	62.92	60.31	62.92	2426093
2020-03-03	62.76	63.50	59.89	60.56	1493393
2020-03-04	61.32	62.35	60.40	61.63	1698054
2020-03-05	60.07	60.50	58.04	59.25	2054289
2020-03-06	57.56	58.72	56.70	57.69	1916167
2020-03-09	55.06	56.01	53.69	54.51	2464868
2020-03-10	56.21	57.97	55.23	57.87	3372374
2020-03-11	56.24	58.23	56.05	57.68	2510342
2020-03-12	54.47	56.94	53.76	55.06	3919533
2020-03-13	57.02	59.31	51.99	56.71	2644908
2020-03-16	57.28	57.65	51.26	51.65	2452447
2020-03-17	52.75	55.27	50.37	54.61	3543443
2020-03-18	52.14	52.82	42.27	50.74	2988801
2020-03-19	50.13	53.52	48.10	49.81	2977286
2020-03-20	49.70	50.74	44.79	45.01	2274958
2020-03-23	44.94	45.54	41.85	43.18	2324568
2020-03-24	45.38	49.03	44.84	46.98	2217713
2020-03-25	46.90	52.82	46.53	50.03	3307359
2020-03-26	51.81	60.82	49.65	53.56	10256786
2020-03-27	52.44	52.98	49.86	49.57	2755345
2020-03-30	52.59	52.77	50.30	52.09	3126631
2020-03-31	52.42	52.60	50.38	50.52	2655004
2020-04-01	50.67	51.46	48.03	48.57	1920040
2020-04-02	48.90	50.20	47.25	48.44	2429772
2020-04-03	48.12	48.78	45.95	46.35	1984712
2020-04-06	47.63	47.88	46.22	47.14	2613563
2020-04-07	48.72	50.66	46.98	49.30	3316787
2020-04-08	49.30	52.57	49.30	52.37	2516876
2020-04-09	52.86	54.51	51.44	52.25	1665882
2020-04-13	51.99	52.44	50.63	51.70	1245243
2020-04-14	52.47	53.74	52.11	53.55	1259876
2020-04-15	52.47	52.81	50.95	52.16	1212395
2020-04-16	52.44	52.92	51.62	52.58	1354253
2020-04-17	53.97	54.25	53.00	53.64	1310807
2020-04-20	52.33	54.24	52.15	53.15	1061686
2020-04-21	52.11	53.03	51.44	52.03	935737
2020-04-22	52.44	52.94	51.06	51.71	1149936
2020-04-23	52.27	52.88	51.42	51.63	1321905
2020-04-24	51.91	52.57	50.55	52.39	1313121
2020-04-27	52.53	54.93	52.48	54.86	1307599
2020-04-28	55.77	56.45	54.39	55.27	1303831
2020-04-29	56.05	57.38	55.44	56.95	2179573
2020-04-30	56.22	56.22	54.43	54.56	1291012
2020-05-01	53.60	53.98	51.28	52.15	1322084
2020-05-04	52.00	52.81	51.34	52.49	2026429
2020-05-05	55.34	56.95	51.75	53.70	3783058
2020-05-06	53.25	54.15	51.99	52.69	2436653
2020-05-07	53.17	54.28	53.17	53.89	1792087
2020-05-08	54.23	55.00	53.74	54.03	1113787
2020-05-11	54.00	55.65	53.51	55.47	1752093
2020-05-12	55.27	55.51	53.05	53.06	1512429
2020-05-13	52.75	52.92	50.10	51.13	1776718
2020-05-14	50.10	52.19	49.83	52.00	1821289
2020-05-15	52.03	52.72	51.47	51.76	3926480
2020-05-18	53.05	56.83	52.96	56.41	1926442
2020-05-19	56.37	58.18	56.01	57.05	1842784
2020-05-20	57.12	58.77	56.86	57.78	1136940
2020-05-21	57.27	58.12	56.73	57.18	1060108
2020-05-22	57.45	57.51	56.19	56.71	1258775
2020-05-26	58.68	60.20	58.28	59.57	1562496
2020-05-27	60.72	62.36	60.23	62.24	2051757
2020-05-28	62.69	63.05	61.08	61.45	1110206
2020-05-29	61.38	61.59	59.93	60.72	2645554
2020-06-01	60.71	61.50	60.00	61.13	770712
2020-06-02	61.47	63.62	61.19	63.22	2499765
2020-06-03	63.54	64.20	62.87	63.24	1098044
2020-06-04	62.81	63.66	62.05	63.28	1313953
2020-06-05	64.48	66.15	64.46	65.83	1819243
2020-06-08	65.68	67.88	65.17	66.96	1756442
2020-06-09	65.69	65.69	61.08	61.16	2431827
2020-06-10	61.22	61.72	58.67	58.82	1759531
2020-06-11	57.53	57.53	55.40	55.82	2525475
2020-06-12	57.31	57.56	55.79	56.63	1839931
2020-06-15	55.14	58.77	54.88	58.18	1342827
2020-06-16	60.44	60.98	59.08	59.79	1477381
2020-06-17	59.94	60.54	59.52	59.77	1108725
2020-06-18	59.16	59.97	58.71	59.37	1403782
2020-06-19	60.24	61.33	59.34	60.42	2755297
2020-06-22	60.03	60.67	59.00	59.50	1297586
2020-06-23	60.40	60.44	59.03	59.35	1549522
2020-06-24	58.91	59.07	56.03	56.18	2143418
2020-06-25	56.03	56.57	54.89	56.40	1320298
2020-06-26	56.29	57.01	55.66	56.67	1786035
2020-06-29	57.41	58.08	56.35	58.06	970172
2020-06-30	57.70	58.86	57.35	58.39	1499208
2020-07-01	58.61	59.66	58.31	58.86	1296258
2020-07-02	59.83	60.43	58.97	59.07	1144357
2020-07-06	59.83	60.21	58.61	59.52	1226872
2020-07-07	58.90	59.17	58.00	58.51	882213
2020-07-08	58.38	58.52	55.88	57.19	1639463
2020-07-09	56.89	57.21	54.25	56.08	1021792
2020-07-10	56.14	57.28	55.51	57.16	1052281
2020-07-13	57.60	58.74	57.17	57.85	987089
2020-07-14	57.99	59.77	57.22	59.69	1169596
2020-07-15	60.58	63.86	60.43	63.68	1503089
2020-07-16	63.70	65.12	62.91	64.76	1538157
2020-07-17	65.12	67.61	64.12	66.97	2539476
2020-07-20	66.51	67.82	65.08	66.44	1469738
2020-07-21	66.95	69.26	66.58	67.66	2350200
2020-07-22	67.59	67.97	67.02	67.75	1277538
2020-07-23	67.71	68.74	67.33	68.38	985447
2020-07-24	68.01	68.33	66.41	67.03	926966
2020-07-27	66.87	67.25	65.65	67.03	1011968
2020-07-28	66.95	67.24	65.80	65.90	1270898
2020-07-29	66.45	69.98	66.38	68.71	2687041
2020-07-30	67.70	68.66	66.58	68.65	1242469
2020-07-31	68.28	69.07	67.63	68.73	1738074
2020-08-03	68.99	72.37	68.66	70.90	2185242
2020-08-04	68.25	71.60	64.91	69.13	4119372
2020-08-05	69.41	69.52	66.12	67.13	2585284
2020-08-06	67.36	67.51	66.11	66.98	1736595
2020-08-07	66.71	67.84	66.61	67.80	1332870
2020-08-10	68.12	68.49	67.45	67.99	1502191
2020-08-11	68.26	69.17	66.75	67.20	1474849
2020-08-12	67.41	67.55	65.70	66.67	1134257
2020-08-13	66.41	67.11	65.77	66.96	1149581
2020-08-14	66.64	68.07	66.08	67.23	1031693
2020-08-17	67.25	67.54	66.51	66.78	645267
2020-08-18	66.77	66.97	66.01	66.28	610822
2020-08-19	66.21	66.41	65.06	65.14	931627
2020-08-20	65.04	65.48	64.54	65.14	706094
2020-08-21	65.00	66.24	64.64	66.15	3188703
2020-08-24	66.54	67.08	65.27	65.66	1212458
2020-08-25	65.75	65.84	65.07	65.49	733414
2020-08-26	65.52	65.79	65.01	65.67	607200
2020-08-27	65.97	67.04	65.57	66.45	914378
2020-08-28	66.45	66.86	65.53	66.44	569895
2020-08-31	66.62	66.88	66.09	66.44	941588
2020-09-01	66.38	66.38	64.54	65.16	799345
2020-09-02	65.09	67.13	64.62	66.89	748602
2020-09-03	67.08	67.28	65.10	65.98	848892
2020-09-04	66.37	66.50	65.29	65.64	845225
2020-09-08	65.07	65.36	63.50	63.74	1217082
2020-09-09	64.01	65.12	63.22	64.77	1203591
2020-09-10	65.40	65.81	63.53	63.75	987410
2020-09-11	63.87	64.58	63.06	64.37	973062
2020-09-14	64.77	65.25	63.35	63.73	1069449
2020-09-15	63.99	65.08	63.64	63.75	933058
2020-09-16	64.33	65.69	63.97	64.15	1128595
2020-09-17	63.50	63.50	62.29	62.85	1219872
2020-09-18	62.68	62.97	60.70	60.97	1613794
2020-09-21	60.08	60.31	58.99	59.80	1232906
2020-09-22	59.86	59.94	58.33	59.03	1226428
2020-09-23	59.00	59.30	56.91	57.18	950195
2020-09-24	57.25	58.42	56.31	58.28	1140614
2020-09-25	57.60	58.89	57.34	58.79	1193966
2020-09-28	59.84	60.41	59.39	59.65	708544
2020-09-29	59.64	59.64	58.41	58.57	752190
2020-09-30	58.60	59.55	58.04	58.78	1150244
2020-10-01	59.13	59.67	57.52	57.92	817626
2020-10-02	56.97	58.15	56.75	57.97	1245658
2020-10-05	58.67	60.64	58.22	60.51	882040
2020-10-06	60.51	60.61	58.56	58.84	851832
2020-10-07	59.17	60.23	58.89	59.46	1083888
2020-10-08	60.13	61.32	59.56	61.09	782486
2020-10-09	61.63	61.82	60.28	60.46	473269
2020-10-12	60.55	60.56	59.72	59.89	541694
2020-10-13	59.32	60.10	59.10	59.66	616701
2020-10-14	59.61	61.14	59.61	60.87	738063
2020-10-15	60.12	61.48	59.85	61.36	520128
2020-10-16	61.47	62.74	61.14	62.34	772790
2020-10-19	62.30	63.14	61.68	61.87	739751
2020-10-20	62.55	63.28	62.10	62.51	939920
2020-10-21	62.27	64.48	62.13	63.62	928469
2020-10-22	64.25	66.75	63.85	66.63	1324341
2020-10-23	66.85	68.19	66.47	67.79	946243
2020-10-26	67.07	67.71	66.14	66.87	1180555
2020-10-27	67.58	67.58	65.58	65.61	1675164
2020-10-28	65.03	65.54	61.97	61.98	971163
2020-10-29	61.59	63.80	60.71	62.90	1404091
2020-10-30	63.01	64.73	62.51	63.58	1626745
2020-11-02	63.66	65.78	60.15	62.22	2341951
2020-11-03	63.84	63.84	60.22	60.41	1452738
2020-11-04	60.81	61.55	59.44	59.94	1442494
2020-11-05	60.28	62.29	60.04	61.57	1060460
2020-11-06	61.61	62.22	61.07	61.67	1035560
2020-11-09	64.30	69.89	64.30	68.00	2412145
2020-11-10	68.14	69.00	66.46	68.08	1518709
2020-11-11	67.67	68.35	62.73	63.58	1684377
2020-11-12	63.29	64.55	62.72	63.36	685313
2020-11-13	63.95	66.87	63.89	65.65	979927
2020-11-16	67.15	67.41	63.29	64.45	991077
2020-11-17	63.32	64.87	62.62	64.61	731556
2020-11-18	64.37	65.63	64.23	64.24	827232
2020-11-19	63.80	64.03	62.74	63.50	935492
2020-11-20	63.35	64.35	63.12	63.58	665907
2020-11-23	63.74	64.53	63.25	63.71	874935
2020-11-24	64.45	65.39	63.72	64.57	510476
2020-11-25	64.23	64.66	63.41	64.13	568911
2020-11-27	64.54	64.70	63.43	63.68	292167
2020-11-30	63.99	64.92	63.11	64.31	1323869
2020-12-01	65.19	65.70	64.50	64.91	1065548
2020-12-02	65.22	66.59	64.95	66.49	935510
2020-12-03	66.72	67.07	65.88	66.47	974483
2020-12-04	67.07	68.44	66.56	68.42	822739
2020-12-07	68.39	69.47	68.16	68.73	858059
2020-12-08	68.38	70.57	68.24	70.45	899608
2020-12-09	70.80	71.49	70.40	71.15	803394
2020-12-10	70.79	71.55	70.44	71.31	499241
2020-12-11	70.90	71.45	69.66	69.95	862428
2020-12-14	70.81	71.29	67.99	68.07	1092413
2020-12-15	68.47	69.46	67.81	68.94	718702
2020-12-16	69.23	69.54	68.73	69.15	678305
2020-12-17	69.42	69.63	68.34	68.89	920280
2020-12-18	69.34	69.34	67.38	67.78	1962676
2020-12-21	66.73	66.74	65.12	66.46	897543
2020-12-22	66.59	67.51	66.01	66.10	528294
2020-12-23	66.65	66.95	66.08	66.44	518360
2020-12-24	66.31	66.40	65.25	65.83	155897
2020-12-28	66.57	66.90	65.64	66.22	420691
2020-12-29	66.88	66.99	65.39	65.72	336484
2020-12-30	65.69	66.24	65.11	65.84	490109
2020-12-31	65.63	66.94	65.43	66.86	401120
2021-01-04	68.21	68.60	66.23	66.49	903090
2021-01-05	66.08	68.24	66.08	67.78	971343
2021-01-06	68.24	69.95	67.77	69.56	1384673
2021-01-07	69.28	70.74	68.94	70.01	775802
2021-01-08	70.74	72.27	70.51	72.10	967695
2021-01-11	71.81	72.76	71.53	72.38	643151
2021-01-12	72.05	74.83	71.91	73.79	732459
2021-01-13	73.72	74.89	73.05	73.88	619515
2021-01-14	73.70	74.00	72.70	73.03	623332
2021-01-15	72.52	72.96	71.02	71.46	725580
2021-01-19	72.14	72.14	69.61	70.43	605410
2021-01-20	70.41	70.56	69.12	70.18	731890
2021-01-21	70.19	70.36	68.17	68.44	534069
2021-01-22	68.27	69.41	68.10	69.13	584570
2021-01-25	68.63	69.57	68.27	69.31	655290
2021-01-26	69.84	70.00	68.80	69.11	491114
2021-01-27	68.20	68.98	67.03	68.17	1414814
2021-01-28	68.43	69.19	67.00	67.75	576566
2021-01-29	67.41	67.75	64.70	65.85	680174
2021-02-01	66.32	67.81	65.52	67.46	748435
2021-02-02	68.00	69.24	67.42	67.43	719186
2021-02-03	67.12	68.51	66.81	67.79	753190
2021-02-04	67.70	69.96	67.61	69.83	628490
2021-02-05	70.22	70.51	69.61	70.13	586563
2021-02-08	70.45	71.77	70.00	70.78	473667
2021-02-09	71.16	71.77	69.96	70.61	572125
2021-02-10	71.33	71.59	70.11	70.74	959107
2021-02-11	71.09	71.63	69.58	69.62	550421
2021-02-12	70.16	70.16	69.29	69.46	666624
2021-02-16	70.00	70.69	69.14	70.58	1245043
2021-02-17	65.29	67.43	63.50	64.87	3463091
2021-02-18	64.17	64.91	63.29	64.58	2761835
2021-02-19	64.86	65.78	63.53	63.75	1303807
2021-02-22	64.00	66.39	63.52	65.97	2539879
2021-02-23	66.32	66.56	64.51	65.62	1086853
2021-02-24	65.18	66.66	64.90	65.01	1174599
2021-02-25	64.63	64.63	61.68	61.89	2937657
2021-02-26	62.01	62.92	61.36	61.85	2094698
2021-03-01	62.50	64.98	62.29	64.55	1114285
2021-03-02	64.63	64.86	62.70	62.92	1409263
2021-03-03	62.97	63.28	61.69	62.71	868880
2021-03-04	62.44	63.14	60.96	61.50	908115
2021-03-05	62.36	63.00	60.70	62.57	1050602
2021-03-08	63.20	66.06	62.63	64.79	1018829
2021-03-09	64.89	66.94	64.76	65.18	1165236
2021-03-10	65.60	67.52	65.46	65.91	1107301
2021-03-11	65.76	66.81	65.55	65.88	1041059
2021-03-12	65.92	67.56	65.92	67.19	1050568
2021-03-15	66.85	68.88	66.37	68.22	1088974
2021-03-16	68.38	68.77	66.56	67.03	880418
2021-03-17	66.27	68.20	66.27	67.78	989520
2021-03-18	67.83	69.44	67.45	67.69	1419135
2021-03-19	67.58	67.87	66.43	66.81	1524935
2021-03-22	66.69	66.90	65.73	66.30	823877
2021-03-23	66.58	66.76	64.98	65.07	937820
2021-03-24	65.25	66.76	65.25	65.66	1084675
2021-03-25	65.61	66.94	65.01	66.81	817428
2021-03-26	67.96	67.99	66.39	67.98	1935727
2021-03-29	67.80	70.20	66.91	69.74	1550546
2021-03-30	69.16	69.56	68.04	68.97	897457
2021-03-31	68.67	69.81	68.09	69.24	961941
2021-04-01	69.13	69.40	67.35	68.67	972455
2021-04-05	69.43	69.60	68.81	68.98	497298
2021-04-06	68.33	69.59	68.23	69.00	651600
2021-04-07	69.16	69.16	68.29	68.66	880924
2021-04-08	68.52	69.00	67.97	68.67	949731
2021-04-09	69.00	69.46	68.77	69.39	703825
2021-04-12	69.20	70.35	69.20	70.00	723047
2021-04-13	70.00	70.06	69.12	69.60	765343
2021-04-14	69.50	70.35	69.14	70.00	772827
2021-04-15	70.04	71.02	69.86	70.90	640426
2021-04-16	71.26	71.42	70.71	71.17	732408
2021-04-19	71.12	71.12	70.01	70.64	778211
2021-04-20	70.52	71.00	70.38	70.52	681869
2021-04-21	70.86	72.39	70.30	72.30	724976
2021-04-22	72.38	73.24	71.91	72.73	1029714
2021-04-23	72.77	74.51	72.39	74.22	1194104
2021-04-26	74.48	74.81	73.26	73.38	652311
2021-04-27	72.82	73.67	71.79	73.14	721062
2021-04-28	71.84	73.27	71.84	72.72	760377
2021-04-29	73.27	73.97	72.79	73.07	934553
2021-04-30	73.60	73.87	72.27	72.50	1516313
2021-05-03	73.43	74.48	73.16	74.01	2181821
2021-05-04	72.61	80.09	72.60	79.87	2272700
2021-05-05	79.56	79.90	77.37	78.91	1776185
2021-05-06	78.27	79.98	78.02	79.92	1214206
2021-05-07	82.71	82.71	80.58	80.61	1037040
2021-05-10	80.53	83.45	80.25	82.97	1044426
2021-05-11	81.74	83.10	79.99	80.39	1043173
2021-05-12	80.06	80.79	78.52	78.63	782243
2021-05-13	78.40	80.37	78.29	80.08	704217
2021-05-14	80.73	81.19	79.91	80.66	698234
2021-05-17	80.64	81.01	79.95	80.50	518420
2021-05-18	79.99	80.40	79.02	79.35	810812
2021-05-19	79.17	79.26	78.23	78.76	814327
2021-05-20	78.54	79.69	78.06	79.41	1000848
2021-05-21	79.16	80.49	78.17	78.31	1083489
2021-05-24	78.45	78.45	77.32	77.59	762725
2021-05-25	77.41	77.74	76.17	76.26	785184
2021-05-26	76.32	77.12	75.97	76.85	1218507
2021-05-27	77.03	77.07	76.11	76.39	1935026
2021-05-28	77.06	77.40	75.96	76.04	930727
2021-06-01	75.81	76.46	75.28	76.07	1006419
2021-06-02	76.20	76.59	75.33	75.42	642759
2021-06-03	75.07	78.12	74.85	77.96	995585
2021-06-04	77.73	78.33	77.34	77.90	924103
2021-06-07	78.24	78.57	77.26	77.30	647361
2021-06-08	77.17	77.89	76.58	77.70	483679
2021-06-09	77.81	78.16	77.21	77.60	436987
2021-06-10	78.56	78.90	77.92	78.58	517578
2021-06-11	78.71	78.99	78.51	78.90	441914
2021-06-14	78.74	78.95	77.06	77.43	567258
2021-06-15	77.60	78.57	77.20	78.40	496792
2021-06-16	78.15	78.21	76.99	77.42	685549
2021-06-17	77.81	78.07	75.47	76.69	1082022
2021-06-18	76.26	76.41	74.77	75.02	1500806
2021-06-21	75.42	76.66	75.35	76.39	570352
2021-06-22	76.46	76.62	75.84	76.42	503619
2021-06-23	75.63	75.70	74.29	74.47	1581303
2021-06-24	74.80	75.30	74.26	75.14	1008440
2021-06-25	75.20	75.68	74.89	75.01	1608185
2021-06-28	74.98	75.06	73.74	74.33	521977
2021-06-29	74.72	74.96	73.92	74.00	576149
2021-06-30	74.22	74.39	73.84	74.19	588881
2021-07-01	74.62	75.98	74.38	75.51	976512
2021-07-02	75.40	76.16	74.95	75.97	729971
2021-07-06	75.68	76.23	74.38	76.04	1134637
2021-07-07	75.96	77.00	75.59	76.67	729832
2021-07-08	76.40	76.40	75.07	75.78	685647
2021-07-09	76.26	77.03	76.24	76.81	584726
2021-07-12	76.54	77.13	76.07	77.02	434640
2021-07-13	76.86	77.09	76.20	76.39	848682
2021-07-14	76.30	77.17	76.06	76.78	552556
2021-07-15	76.20	77.00	75.26	75.34	1056531
2021-07-16	75.33	75.76	75.03	75.12	569606
2021-07-19	74.53	74.60	73.09	73.80	800116
2021-07-20	74.23	76.11	74.23	75.77	1448805
2021-07-21	76.35	77.78	76.35	77.14	780758
2021-07-22	76.91	77.01	75.92	76.44	512007
2021-07-23	76.82	77.57	76.60	77.36	363310
2021-07-26	77.25	77.97	76.88	77.37	457685
2021-07-27	77.07	78.83	77.02	78.67	656925
2021-07-28	78.48	79.64	78.24	79.44	799442
2021-07-29	79.78	80.32	79.44	80.22	435745
2021-07-30	80.17	80.62	79.86	80.15	631903
2021-08-02	80.64	81.58	79.95	81.23	1077528
2021-08-03	79.90	81.49	77.61	80.37	2012574
2021-08-04	80.28	80.50	77.10	77.30	1160209
2021-08-05	77.61	77.85	75.65	76.73	1038456
2021-08-06	76.90	77.68	76.06	77.03	519530
2021-08-09	76.26	76.99	75.95	76.21	768739
2021-08-10	76.19	76.19	75.30	75.53	1141699
2021-08-11	76.03	76.51	75.55	75.90	738820
2021-08-12	75.90	76.23	75.27	75.60	699513
2021-08-13	75.60	75.78	74.69	75.68	425454
2021-08-16	75.73	76.94	75.45	76.72	512069
2021-08-17	76.56	77.47	76.00	77.46	519395
2021-08-18	77.41	77.49	75.71	75.78	413233
2021-08-19	75.20	76.33	75.20	75.76	669888
2021-08-20	75.56	76.08	75.13	75.63	454584
2021-08-23	76.12	76.15	75.30	75.74	437206
2021-08-24	75.95	76.18	75.54	75.59	409736
2021-08-25	75.62	75.79	75.14	75.50	395664
2021-08-26	75.32	75.32	74.07	74.13	549533
2021-08-27	74.21	75.72	74.21	75.23	360783
2021-08-30	75.12	76.46	75.12	75.18	370947
2021-08-31	75.01	75.95	74.90	75.59	860663
2021-09-01	75.77	76.78	75.00	76.66	689607
2021-09-02	77.00	79.81	76.93	79.33	1074392
2021-09-03	79.22	79.32	78.28	78.38	585536
2021-09-07	78.13	78.60	76.91	78.58	950362
2021-09-08	78.99	79.60	78.47	78.56	640166
2021-09-09	78.39	79.79	77.19	77.77	375251
2021-09-10	77.84	78.20	76.68	76.76	567566
2021-09-13	77.21	77.76	76.31	77.71	724604
2021-09-14	78.00	78.96	77.61	78.44	645161
2021-09-15	78.48	78.88	77.47	78.54	596141
2021-09-16	78.84	78.94	77.84	78.37	552386
2021-09-17	77.81	78.81	77.26	77.47	1204100
2021-09-20	77.17	77.17	75.07	75.97	483805
2021-09-21	76.21	76.55	75.53	75.53	474000
2021-09-22	76.13	77.22	75.70	76.86	785057
2021-09-23	77.01	78.60	76.90	77.60	586488
2021-09-24	77.29	78.29	77.27	78.10	472431
2021-09-27	78.13	79.27	77.94	78.70	531370
2021-09-28	78.42	79.34	77.54	78.13	874544
2021-09-29	78.29	79.08	77.99	78.28	505062
2021-09-30	78.47	78.73	75.83	76.16	936393
2021-10-01	76.87	78.83	76.78	78.53	851019
2021-10-04	78.69	79.64	77.37	78.10	557927
2021-10-05	78.25	79.91	77.86	78.61	880736
2021-10-06	78.06	78.26	76.45	78.17	704672
2021-10-07	78.69	80.63	78.45	79.71	588899
2021-10-08	79.88	80.37	79.49	79.83	417068
2021-10-11	80.14	80.50	79.29	79.32	610239
2021-10-12	79.36	79.93	78.25	78.50	730813
2021-10-13	78.26	78.78	76.59	77.72	593465
2021-10-14	78.61	79.02	77.84	78.59	517933
2021-10-15	79.07	79.46	77.36	77.44	610021
2021-10-18	76.79	77.10	75.66	76.53	633304
2021-10-19	76.80	77.22	76.54	76.96	588682
2021-10-20	77.34	78.48	77.10	78.47	582272
2021-10-21	78.73	79.40	78.15	79.01	365534
2021-10-22	78.98	79.92	78.22	79.89	346536
2021-10-25	78.73	78.85	76.09	76.21	1404521
2021-10-26	76.37	76.73	75.03	75.32	872802
2021-10-27	75.37	76.09	73.51	74.19	783619
2021-10-28	74.56	76.72	74.39	75.52	783549
2021-10-29	75.52	76.69	75.52	76.35	757705
2021-11-01	76.38	77.58	76.19	76.65	1142835
2021-11-02	78.72	81.19	76.70	78.24	1621872
2021-11-03	78.14	79.17	77.86	78.97	722013
2021-11-04	79.02	79.35	78.08	78.68	782578
2021-11-05	79.11	80.53	78.68	80.10	787905
2021-11-08	80.25	80.90	78.48	78.64	619994
2021-11-09	78.25	78.59	77.72	78.15	698117
2021-11-10	78.00	78.77	77.99	78.18	419793
2021-11-11	76.95	78.54	76.95	78.45	681674
2021-11-12	78.56	79.62	78.07	79.25	489775
2021-11-15	79.59	79.70	78.24	78.46	378056
2021-11-16	78.51	78.84	77.77	77.94	447479
2021-11-17	77.69	78.18	76.95	77.51	357307
2021-11-18	77.42	77.42	76.32	76.97	434209
2021-11-19	77.10	77.80	75.82	76.14	552350
2021-11-22	76.16	76.71	75.36	76.21	483910
2021-11-23	76.07	77.27	75.83	76.90	563100
2021-11-24	76.99	77.41	75.60	75.90	579761
2021-11-26	74.17	75.58	73.49	73.64	687369
2021-11-29	74.00	74.36	73.16	73.77	635528
2021-11-30	73.02	73.15	70.51	71.06	1388580
2021-12-01	71.52	72.27	70.30	70.34	1045203
2021-12-02	70.49	72.04	70.25	71.51	886187
2021-12-03	71.85	72.12	70.62	71.16	816104
2021-12-06	71.88	73.12	71.36	72.89	1876194
2021-12-07	73.22	74.98	73.00	74.58	1458621
2021-12-08	74.84	75.62	72.28	75.03	986216
2021-12-09	74.97	76.60	74.79	75.76	1079194
2021-12-10	76.00	76.36	74.76	75.68	792035
2021-12-13	75.65	76.29	74.16	75.16	757578
2021-12-14	74.96	76.23	74.43	74.55	900274
2021-12-15	74.61	74.61	72.67	73.51	822629
2021-12-16	73.84	75.51	73.54	73.63	655061
2021-12-17	74.04	75.09	73.27	73.75	1441002
2021-12-20	73.14	73.35	71.42	72.88	652945
2021-12-21	73.46	74.24	72.55	72.96	660769
2021-12-22	73.08	74.51	72.98	74.33	407309
2021-12-23	74.40	75.17	74.32	74.93	380163
2021-12-27	75.29	76.28	74.99	76.24	317118
2021-12-28	76.18	77.17	76.18	76.87	454340
2021-12-29	76.64	78.42	76.64	78.06	560654
2021-12-30	78.06	78.67	77.80	77.95	499655
2021-12-31	77.81	78.31	77.36	77.53	514668
2022-01-03	77.39	77.91	76.79	77.43	490339
2022-01-04	77.50	79.58	77.42	79.28	804701
2022-01-05	79.65	80.63	78.96	78.99	1189458
2022-01-06	79.28	79.28	77.46	77.86	984300
2022-01-07	79.02	79.56	78.29	78.95	950116
2022-01-10	78.74	79.17	77.71	79.15	977350
2022-01-11	79.10	80.67	78.55	80.54	859231
2022-01-12	80.46	80.67	77.35	77.79	1221645
2022-01-13	77.64	78.74	77.13	77.86	517859
2022-01-14	77.44	78.10	76.36	77.78	805217
2022-01-18	77.03	77.23	75.96	76.27	651486
2022-01-19	76.27	76.72	74.52	74.55	815931
2022-01-20	74.67	75.92	74.05	74.13	892515
2022-01-21	73.91	75.47	73.29	73.54	799385
2022-01-24	72.90	74.66	71.94	74.38	1125315
2022-01-25	73.41	73.82	71.21	72.72	841622
2022-01-26	72.32	75.77	72.32	74.45	2529735
2022-01-27	74.73	77.02	74.06	74.77	2659608
2022-01-28	74.25	75.74	73.08	75.70	1078163
2022-01-31	74.42	76.14	73.73	75.30	1288510
2022-02-01	75.55	76.04	74.92	75.95	905875
2022-02-02	75.88	76.80	75.43	76.38	712058
2022-02-03	76.36	76.85	75.80	76.16	563950
2022-02-04	75.78	76.86	74.72	76.13	532986
2022-02-07	76.07	76.70	73.14	76.28	888425
2022-02-08	76.58	78.02	75.91	77.86	667029
2022-02-09	78.43	78.43	76.43	76.57	1325050
2022-02-10	75.96	77.64	75.80	76.29	989584
2022-02-11	76.46	76.91	75.62	76.13	1033665
2022-02-14	76.38	76.66	74.98	75.79	1234380
2022-02-15	78.87	82.02	78.52	81.84	2165294
2022-02-16	82.04	84.50	81.58	84.23	2027891
2022-02-17	83.86	84.32	82.18	84.00	996843
2022-02-18	83.92	84.71	82.21	83.47	1004123
2022-02-22	83.67	84.60	82.65	83.41	1211997
2022-02-23	83.93	85.23	83.41	83.79	1063628
2022-02-24	82.44	84.19	81.93	83.98	1313530
2022-02-25	84.32	87.55	84.13	87.32	1177297
2022-02-28	85.67	86.76	85.23	86.38	1231485
2022-03-01	85.68	86.67	85.25	86.31	884211
2022-03-02	86.72	87.56	85.67	85.75	1098005
2022-03-03	85.92	87.43	85.66	87.24	972247
2022-03-04	86.40	87.08	85.59	86.98	969159
2022-03-07	86.72	88.62	86.05	86.86	1724025
2022-03-08	86.59	86.88	84.01	84.22	1329716
2022-03-09	86.01	86.20	84.86	85.58	955698
2022-03-10	84.52	85.82	84.21	85.42	1021579
2022-03-11	85.80	86.60	84.10	84.17	1358372
2022-03-14	84.63	85.75	84.30	84.80	1007972
2022-03-15	85.43	86.97	84.65	86.31	924915
2022-03-16	86.31	87.41	85.08	86.27	941494
2022-03-17	85.76	87.23	85.48	86.75	740254
2022-03-18	86.56	87.37	85.66	87.26	1782513
2022-03-21	87.27	89.44	87.27	88.17	734762
2022-03-22	87.31	88.88	87.31	88.53	531156
2022-03-23	88.07	88.71	87.68	87.81	943825
2022-03-24	88.22	88.45	87.50	87.89	577623
2022-03-25	88.17	88.17	87.17	87.85	581472
2022-03-28	87.86	88.55	87.56	88.51	587674
2022-03-29	88.79	89.48	87.93	88.73	806421
2022-03-30	88.86	88.95	87.40	87.85	494634
2022-03-31	88.14	88.46	87.14	87.19	719135
2022-04-01	88.04	89.40	87.30	89.34	1000021
2022-04-04	89.04	89.38	87.35	87.71	781733
2022-04-05	87.56	88.30	86.75	87.14	595108
2022-04-06	87.14	89.96	87.14	88.71	1099769
2022-04-07	88.42	89.70	88.16	89.52	825616
2022-04-08	89.82	90.47	89.04	90.40	891954
2022-04-11	90.19	91.34	89.90	90.21	1151719
2022-04-12	90.05	91.50	89.95	91.04	918608
2022-04-13	91.00	92.23	91.00	91.96	597401
2022-04-14	92.01	92.68	91.27	91.36	519089
2022-04-18	91.06	91.83	89.85	90.14	501047
2022-04-19	88.75	90.36	88.20	88.92	882762
2022-04-20	89.20	91.57	88.95	91.06	668538
2022-04-21	91.18	91.69	90.46	90.77	445139
2022-04-22	90.01	90.11	87.22	87.29	608905
2022-04-25	87.15	88.15	86.22	87.99	430443
2022-04-26	87.04	87.11	85.32	85.36	873543
2022-04-27	85.48	86.17	83.89	84.04	857068
2022-04-28	84.22	84.79	82.08	83.37	1253554
2022-04-29	82.27	83.17	80.88	81.10	1266029
2022-05-02	81.07	81.58	79.47	80.45	1302010
2022-05-03	81.52	83.95	80.87	82.08	1453976
2022-05-04	82.44	86.48	82.00	86.42	1219916
2022-05-05	86.06	86.38	83.16	83.44	1293464
2022-05-06	82.97	85.92	82.66	85.76	1930200
2022-05-09	84.89	85.98	84.28	85.00	1173623
2022-05-10	85.00	85.65	83.07	84.56	1274605
2022-05-11	85.84	87.24	84.51	84.53	914850
2022-05-12	84.32	85.10	83.21	84.75	1024958
2022-05-13	85.29	86.03	83.33	83.51	998201
2022-05-16	83.89	84.67	83.20	84.21	700356
2022-05-17	84.77	86.58	84.55	86.42	634649
2022-05-18	85.76	87.28	83.41	83.71	720352
2022-05-19	83.03	83.79	82.15	82.87	715497
2022-05-20	83.30	83.90	81.76	83.45	780785
2022-05-23	84.43	84.95	83.02	84.72	687449
2022-05-24	84.77	85.50	83.03	83.94	699712
2022-05-25	84.15	85.55	83.70	85.18	450853
2022-05-26	85.56	86.16	85.18	85.62	512318
2022-05-27	85.62	86.05	85.29	85.96	521380
2022-05-31	85.58	86.03	84.54	85.64	1143595
2022-06-01	86.67	86.67	81.62	84.28	1063245
2022-06-02	84.42	85.08	82.70	84.98	697943
2022-06-03	84.89	84.90	83.22	84.17	360245
2022-06-06	84.10	84.86	83.76	84.16	331024
2022-06-07	83.69	85.54	83.57	85.34	435208
2022-06-08	85.06	85.08	83.20	83.49	433527
2022-06-09	83.57	83.93	82.23	82.24	505097
2022-06-10	80.96	82.05	80.37	81.43	493038
2022-06-13	80.12	80.99	78.34	78.82	637701
2022-06-14	77.21	77.54	74.36	75.00	1281479
2022-06-15	75.46	76.23	74.44	74.97	1252931
2022-06-16	73.92	74.61	72.00	73.17	1212764
2022-06-17	73.67	74.92	73.26	73.90	1384986
2022-06-21	74.79	75.56	73.85	74.53	818750
2022-06-22	74.49	75.55	74.00	75.26	840582
2022-06-23	75.57	76.03	74.83	75.76	694982
2022-06-24	76.22	77.84	75.07	77.29	985937
2022-06-27	77.56	78.05	76.39	78.02	923597
2022-06-28	78.07	78.60	75.90	76.02	1612107
2022-06-29	77.35	78.59	76.73	77.65	1052090
2022-06-30	76.83	77.73	76.00	76.74	1498085
2022-07-01	76.44	77.22	75.01	77.11	897083
2022-07-05	76.21	77.09	74.12	76.15	876179
2022-07-06	76.26	76.72	75.47	76.30	780852
2022-07-07	76.82	77.43	76.52	77.00	556983
2022-07-08	77.12	77.66	76.65	76.88	524190
2022-07-11	76.26	77.08	76.26	76.55	402042
2022-07-12	76.25	77.39	75.92	76.22	509421
2022-07-13	75.41	76.31	74.80	75.56	513436
2022-07-14	74.43	75.55	74.30	75.19	571299
2022-07-15	76.08	76.93	75.86	76.53	545422
2022-07-18	76.71	77.25	76.27	76.59	606658
2022-07-19	77.46	78.38	77.25	77.95	603404
2022-07-20	78.20	78.51	76.72	78.00	800794
2022-07-21	77.37	77.97	76.49	77.94	780174
2022-07-22	78.41	78.75	76.64	77.04	799928
2022-07-25	76.93	77.84	76.88	77.42	457361
2022-07-26	77.54	78.01	77.17	77.56	424679
2022-07-27	77.25	78.91	76.53	77.74	871976
2022-07-28	77.91	78.98	77.33	78.71	754797
2022-07-29	78.45	79.00	78.12	78.83	716238
2022-08-01	77.88	79.04	77.80	78.39	1069981
2022-08-02	77.00	77.31	74.55	75.51	1818015
2022-08-03	75.70	76.51	74.44	74.54	1283822
2022-08-04	74.76	75.72	73.90	74.15	1256041
2022-08-05	73.89	75.47	73.56	75.38	659650
2022-08-08	76.37	76.42	75.52	76.34	957360
2022-08-09	76.50	77.03	75.33	75.42	697728
2022-08-10	75.94	76.63	75.66	76.03	752688
2022-08-11	76.22	77.68	76.22	76.72	530373
2022-08-12	76.78	77.66	76.70	77.52	498142
2022-08-15	77.24	77.62	76.43	77.60	801241
2022-08-16	77.74	77.75	75.99	76.45	764590
2022-08-17	76.00	76.31	74.83	74.89	560079
2022-08-18	75.84	76.32	75.21	76.05	758947
2022-08-19	75.78	76.59	75.38	76.41	1015713
2022-08-22	75.85	75.90	75.29	75.82	879357
2022-08-23	75.62	75.78	74.40	74.65	878069
2022-08-24	74.73	74.73	73.64	74.17	593578
2022-08-25	74.17	75.13	73.77	75.11	687976
2022-08-26	75.35	75.35	73.35	73.39	981095
2022-08-29	73.38	74.53	72.87	74.11	760799
2022-08-30	74.10	74.10	73.14	73.42	810870
2022-08-31	73.71	73.93	73.04	73.41	1053635
2022-09-01	72.78	72.92	71.70	72.69	714727
2022-09-02	72.94	73.05	71.07	71.26	651245
2022-09-06	71.25	71.69	70.73	70.98	523270
2022-09-07	70.61	72.68	70.61	72.31	649380
2022-09-08	71.90	73.42	71.90	73.34	541228
2022-09-09	73.88	74.48	73.28	74.30	552512
2022-09-12	74.78	75.51	74.17	74.85	497381
2022-09-13	73.72	73.76	72.35	72.59	511471
2022-09-14	72.66	72.85	71.46	72.06	722234
2022-09-15	72.16	72.59	71.62	71.93	625806
2022-09-16	71.84	71.93	71.04	71.70	1194551
2022-09-19	71.46	72.10	71.01	72.04	681346
2022-09-20	71.43	71.59	69.27	70.17	1158885
2022-09-21	70.49	71.11	69.03	69.07	775379
2022-09-22	69.07	69.07	68.00	68.00	889191
2022-09-23	67.93	68.00	66.45	67.34	992408
2022-09-26	66.93	67.41	66.67	66.88	853190
2022-09-27	67.07	67.63	65.80	66.12	796520
2022-09-28	66.52	67.28	66.04	66.93	701590
2022-09-29	66.68	66.85	66.01	66.55	871676
2022-09-30	66.83	67.23	65.52	65.77	944455
2022-10-03	66.47	68.54	65.79	68.07	905806
2022-10-04	68.37	70.21	68.37	70.14	831500
2022-10-05	69.75	70.33	69.34	69.91	697215
2022-10-06	69.59	69.97	68.90	69.18	742150
2022-10-07	68.45	68.66	67.25	67.55	576199
2022-10-10	68.00	68.17	67.18	67.55	616024
2022-10-11	67.49	68.57	66.90	68.00	636060
2022-10-12	67.39	67.62	65.32	65.74	1537336
2022-10-13	65.37	67.80	64.75	67.34	970755
2022-10-14	67.80	68.15	66.69	66.89	790162
2022-10-17	67.00	68.00	66.90	67.70	860721
2022-10-18	69.08	69.64	68.11	68.44	537078
2022-10-19	68.37	68.60	67.47	67.68	748362
2022-10-20	67.94	68.13	67.36	67.67	549302
2022-10-21	67.19	70.46	66.98	70.24	1129094
2022-10-24	70.76	71.71	70.20	70.31	1057771
2022-10-25	70.19	70.52	69.53	69.67	1121002
2022-10-26	70.48	72.08	70.37	71.17	1145304
2022-10-27	70.00	71.07	69.78	70.09	1761520
2022-10-28	70.27	70.74	69.63	70.13	1549057
2022-10-31	69.62	70.00	66.46	68.46	2397971
2022-11-01	68.59	73.52	68.23	71.74	2283982
2022-11-02	71.45	71.62	69.52	69.68	1653202
2022-11-03	69.17	71.69	68.04	71.05	1220185
2022-11-04	71.25	72.77	70.74	72.69	1281548
2022-11-07	72.80	74.62	72.64	74.25	939592
2022-11-08	74.07	74.94	73.17	73.82	909958
2022-11-09	73.40	75.24	72.96	74.43	1363252
2022-11-10	76.08	77.54	75.69	77.32	1515895
2022-11-11	77.68	79.61	77.01	78.63	1004846
2022-11-14	78.16	79.16	77.80	77.83	1318609
2022-11-15	78.46	80.14	78.36	79.35	1227212
2022-11-16	79.35	79.92	78.53	79.12	1238674
2022-11-17	78.56	79.37	78.02	79.20	995473
2022-11-18	79.95	80.68	78.63	78.91	3008663
2022-11-21	78.70	80.40	78.70	79.11	1019391
2022-11-22	79.52	80.27	78.36	80.00	952874
2022-11-23	79.93	80.86	79.78	80.40	992197
2022-11-25	80.64	81.90	80.21	81.44	382742
2022-11-28	81.15	81.51	80.06	80.28	711911
2022-11-29	80.22	81.12	80.00	80.60	826576
2022-11-30	80.37	80.93	79.09	80.92	2122971
2022-12-01	81.59	83.12	80.24	82.95	1418203
2022-12-02	82.31	83.52	80.79	83.29	861398
2022-12-05	82.58	83.04	81.38	81.47	912487
2022-12-06	81.33	81.79	80.19	80.64	821497
2022-12-07	80.91	81.88	80.54	81.40	572138
2022-12-08	81.63	82.03	80.96	81.32	776845
2022-12-09	80.82	81.91	79.88	81.20	776308
2022-12-12	81.01	81.97	80.39	81.95	854341
2022-12-13	83.74	84.35	82.55	83.28	950579
2022-12-14	83.02	83.88	81.33	83.17	1090383
2022-12-15	82.17	82.81	81.61	82.11	917268
2022-12-16	81.38	81.80	79.83	80.66	2273728
2022-12-19	80.67	81.79	80.61	80.69	885948
2022-12-20	80.39	81.06	79.95	80.57	746258
2022-12-21	80.71	81.25	80.17	81.01	1001039
2022-12-22	80.51	80.65	79.37	80.54	743920
2022-12-23	80.27	80.64	79.73	80.64	440356
2022-12-27	80.55	81.24	80.16	80.53	416688
2022-12-28	80.87	80.98	79.37	79.46	407578
2022-12-29	79.63	80.89	79.63	80.61	475112
2022-12-30	80.15	80.37	79.23	79.87	573179
2023-01-03	79.65	80.24	78.70	79.60	814976
2023-01-04	80.02	82.77	80.02	82.39	1026393
2023-01-05	81.98	82.47	79.47	80.03	1172606
2023-01-06	80.82	81.86	80.08	81.61	636234
2023-01-09	81.81	82.25	80.25	80.53	725380
2023-01-10	80.69	80.79	79.38	79.97	699024
2023-01-11	80.49	80.89	79.84	80.62	792702
2023-01-12	80.93	81.01	79.24	79.51	864585
2023-01-13	79.34	80.48	79.09	80.37	677806
2023-01-17	80.53	81.04	80.23	80.86	1003432
2023-01-18	80.83	81.31	80.23	80.32	754803
2023-01-19	79.98	80.55	78.84	80.22	760809
2023-01-20	80.49	81.09	80.27	80.86	611464
2023-01-23	81.04	82.32	80.70	81.28	483206
2023-01-24	81.28	81.70	80.48	80.75	651465
2023-01-25	80.16	83.79	80.10	83.75	977774
2023-01-26	83.69	85.84	83.69	85.51	1175045
2023-01-27	85.19	86.51	84.59	86.14	827764
2023-01-30	85.96	86.35	85.15	85.29	1309928
2023-01-31	85.45	86.16	85.09	86.15	891593
2023-02-01	85.94	87.84	85.68	87.06	1099915
2023-02-02	87.11	89.72	86.49	89.08	1376633
2023-02-03	88.47	89.10	86.44	86.76	797673
2023-02-06	86.86	87.67	85.82	86.23	843512
2023-02-07	85.62	87.51	85.33	87.14	884202
2023-02-08	86.73	87.65	86.09	86.74	538141
2023-02-09	86.74	87.38	85.45	85.76	773882
2023-02-10	85.43	86.68	85.30	86.08	722169
2023-02-13	88.08	89.42	87.80	88.82	1148659
2023-02-14	87.34	89.60	87.34	88.98	1033723
2023-02-15	88.17	89.00	87.92	88.64	1113528
2023-02-16	86.26	86.92	81.68	82.82	2609539
2023-02-17	82.36	83.94	82.18	83.14	1630336
2023-02-21	82.54	82.96	81.41	82.00	908659
2023-02-22	82.25	82.71	81.56	81.79	773751
2023-02-23	81.76	82.75	81.32	81.52	701113
2023-02-24	80.85	81.28	80.08	80.82	852874
2023-02-27	81.58	82.38	77.93	78.36	1376467
2023-02-28	78.22	79.47	78.07	78.31	1161812
2023-03-01	77.78	78.52	76.96	77.75	971338
2023-03-02	77.07	78.03	76.55	77.89	617037
2023-03-03	78.30	78.96	77.47	78.90	565529
2023-03-06	78.47	79.12	78.05	78.56	893187
2023-03-07	78.78	79.00	77.62	77.65	708383
2023-03-08	77.45	78.02	77.31	77.81	827550
2023-03-09	78.07	78.30	76.90	77.25	772287
2023-03-10	77.47	78.13	76.51	77.04	959238
2023-03-13	76.79	77.69	76.26	77.56	915452
2023-03-14	78.19	79.00	77.22	77.77	1027487
2023-03-15	76.66	78.06	76.41	77.49	1229562
2023-03-16	76.85	78.73	76.85	78.15	744184
2023-03-17	78.37	78.37	76.93	77.27	1253732
2023-03-20	77.43	79.00	77.42	78.82	649666
2023-03-21	79.23	80.50	79.08	80.24	687773
2023-03-22	80.21	80.55	78.40	78.45	596397
2023-03-23	78.35	79.10	77.46	78.13	754926
2023-03-24	78.13	79.25	78.04	79.17	660642
2023-03-27	80.10	80.99	79.52	79.64	619808
2023-03-28	79.32	80.14	78.68	79.65	454130
2023-03-29	79.85	80.37	79.44	79.75	481355
2023-03-30	80.05	80.71	80.04	80.12	639599
2023-03-31	80.33	81.63	80.31	81.54	667466
2023-04-03	81.54	82.04	81.19	81.83	941428
2023-04-04	82.12	82.54	81.77	82.49	883987
2023-04-05	82.64	84.00	82.40	83.98	936954
2023-04-06	84.21	84.86	83.65	84.73	890739
2023-04-10	84.34	84.64	83.32	83.89	615900
2023-04-11	83.91	85.75	83.91	85.22	971019
2023-04-12	85.65	85.65	82.03	82.17	1062481
2023-04-13	82.27	82.74	81.98	82.57	811444
2023-04-14	82.64	83.15	82.19	82.43	485976
2023-04-17	82.40	83.03	82.30	82.85	504622
2023-04-18	83.23	83.50	82.60	82.70	795775
2023-04-19	82.66	83.15	82.04	82.95	551868
2023-04-20	82.77	83.05	82.58	83.01	453769
2023-04-21	83.29	84.80	83.29	84.65	719124
2023-04-24	84.57	85.25	84.46	85.07	730136
2023-04-25	84.70	85.39	83.28	83.63	744218
2023-04-26	83.15	83.15	81.17	81.21	892622
2023-04-27	81.21	81.66	80.36	81.19	702078
2023-04-28	81.05	81.62	80.43	80.81	744186
2023-05-01	80.81	82.61	80.81	82.40	930779
2023-05-02	81.90	82.17	79.46	80.48	866399
2023-05-03	80.71	81.59	79.94	80.01	520672
2023-05-04	79.79	80.38	77.82	79.13	664721
2023-05-05	79.77	81.59	79.16	79.75	551680
2023-05-08	79.25	80.05	79.15	79.80	1040839
2023-05-09	78.24	78.43	73.84	74.83	2623334
2023-05-10	75.26	76.33	74.69	76.22	1649067
2023-05-11	75.84	77.34	74.84	76.93	1021578
2023-05-12	77.00	77.02	75.93	76.43	674011
2023-05-15	76.57	78.27	76.51	78.21	980078
2023-05-16	77.68	78.39	76.46	77.09	852502
2023-05-17	77.21	77.70	76.17	76.53	820323
2023-05-18	76.10	76.82	75.73	76.55	612425
2023-05-19	76.93	77.40	76.55	76.92	863299
2023-05-22	76.87	77.84	76.01	77.46	722577
2023-05-23	77.25	77.66	76.68	76.85	929784
2023-05-24	75.12	76.38	74.79	75.56	972061
2023-05-25	75.16	75.40	74.31	75.08	615066
2023-05-26	74.93	75.97	74.35	74.92	555659
2023-05-30	74.61	74.91	73.81	74.12	488882
2023-05-31	73.89	74.70	72.88	73.90	1359388
2023-06-01	74.28	74.28	73.21	73.43	781142
2023-06-02	73.76	74.67	73.50	74.42	773706
2023-06-05	74.13	75.53	73.67	75.26	835579
2023-06-06	75.11	75.53	74.54	75.37	536159
2023-06-07	75.51	75.86	75.01	75.26	664779
2023-06-08	75.18	75.92	73.97	74.94	714824
2023-06-09	74.94	75.31	74.52	74.86	561896
2023-06-12	75.00	75.67	74.70	75.54	684357
2023-06-13	75.56	76.19	75.33	76.01	849784
2023-06-14	76.45	76.50	74.53	74.81	749037
2023-06-15	74.98	75.93	74.65	75.79	789033
2023-06-16	76.21	78.50	75.89	78.02	2580722
2023-06-20	77.43	78.33	77.10	77.89	1022544
2023-06-21	78.51	80.21	78.51	79.68	1228837
2023-06-22	79.72	80.06	78.25	79.71	798210
2023-06-23	79.52	80.06	78.68	78.90	1117729
2023-06-26	78.94	80.05	78.79	79.73	599253
2023-06-27	79.44	80.24	79.10	80.13	714573
2023-06-28	80.13	80.13	79.40	79.94	943366
2023-06-29	79.94	80.91	79.83	80.90	644799
2023-06-30	80.97	81.40	80.57	81.10	940134
2023-07-03	80.26	80.41	79.39	79.51	549125
2023-07-05	79.39	79.80	79.04	79.43	550909
2023-07-06	78.64	79.10	77.95	78.81	590559
2023-07-07	78.82	79.26	78.54	78.66	963105
2023-07-10	78.50	80.97	78.49	80.04	896780
2023-07-11	80.14	81.78	80.14	81.73	784760
2023-07-12	82.32	82.62	81.49	81.53	448696
2023-07-13	81.65	82.32	81.24	82.07	496587
2023-07-14	82.23	82.27	80.11	80.39	798660
2023-07-17	79.97	80.51	79.36	80.23	723124
2023-07-18	80.01	80.63	78.81	79.24	746964
2023-07-19	79.26	80.58	77.58	79.46	2002546
2023-07-20	80.26	80.55	79.52	79.91	768500
2023-07-21	80.18	80.46	79.67	79.92	718702
2023-07-24	80.12	80.12	78.67	79.41	1132680
2023-07-25	79.38	80.28	79.17	80.14	461442
2023-07-26	80.09	80.36	79.25	79.82	539127
2023-07-27	79.96	80.60	79.34	79.45	692535
2023-07-28	80.28	80.28	78.88	79.67	745572
2023-07-31	79.59	79.69	78.55	78.79	759645
2023-08-01	78.70	79.61	78.70	78.82	656643
2023-08-02	78.69	79.83	78.51	79.71	837689
2023-08-03	79.69	79.92	78.27	78.31	815351
2023-08-04	77.83	78.72	77.69	78.09	1073974
2023-08-07	79.15	79.49	74.48	75.87	1380037
2023-08-08	75.68	76.92	75.41	75.94	1224216
2023-08-09	75.80	77.91	75.61	77.42	1260626
2023-08-10	77.49	77.83	76.33	76.46	1103713
2023-08-11	76.21	77.13	75.98	76.65	597372
2023-08-14	76.46	77.26	76.31	77.10	447279
2023-08-15	76.74	77.01	75.60	75.83	704953
2023-08-16	75.66	76.38	75.66	75.79	483548
2023-08-17	75.57	76.77	75.57	76.47	836458
2023-08-18	76.20	77.29	76.09	76.52	3285384
2023-08-21	76.53	76.99	76.20	76.44	565244
2023-08-22	76.43	77.23	76.07	76.25	531733
2023-08-23	76.44	76.92	76.02	76.27	685148
2023-08-24	76.25	77.28	76.19	76.20	552942
2023-08-25	76.34	77.31	76.22	76.85	569050
2023-08-28	77.05	78.20	76.64	77.99	617150
2023-08-29	78.00	78.45	77.72	78.33	657289
2023-08-30	78.23	78.23	76.86	77.50	698845
2023-08-31	77.53	77.71	76.40	76.54	1439089
2023-09-01	76.88	77.08	76.07	76.35	505447
2023-09-05	76.17	76.65	74.74	74.80	674172
2023-09-06	74.50	74.67	73.90	74.12	799807
2023-09-07	74.29	74.66	73.51	74.19	1288382
2023-09-08	74.30	74.59	73.78	73.88	558017
2023-09-11	74.28	74.28	74.28	74.28	101746
2023-09-12	74.12	75.21	73.98	74.82	583792
2023-09-13	74.76	74.88	73.11	73.21	674403
2023-09-14	73.70	74.74	73.70	74.45	669230
2023-09-15	74.29	75.31	74.08	74.41	1190380
2023-09-18	74.25	74.66	73.78	74.06	555213
2023-09-19	73.93	74.45	73.44	73.86	599615
2023-09-20	74.22	75.50	74.14	74.47	752839
2023-09-21	74.29	74.38	73.68	73.69	537148
2023-09-22	73.62	73.79	73.01	73.11	564739
2023-09-25	72.92	73.80	72.68	73.75	437589
2023-09-26	73.71	74.76	73.45	74.52	680822
2023-09-27	74.54	74.75	73.00	73.26	924351
2023-09-28	73.34	74.37	73.34	74.25	814108
2023-09-29	74.36	74.52	73.86	74.25	1030537
2023-10-02	74.16	74.23	72.54	73.30	918371
2023-10-03	73.03	74.27	72.96	73.03	1132793
2023-10-04	73.31	74.32	72.81	74.16	946199
2023-10-05	74.01	74.36	73.10	73.66	929089
2023-10-06	73.55	74.90	73.36	74.36	639167
2023-10-09	74.10	74.27	73.67	74.01	443603
2023-10-10	74.08	74.80	73.81	74.20	636755
2023-10-11	74.12	74.35	72.75	73.44	686806
2023-10-12	73.64	73.64	72.06	72.56	743514
2023-10-13	72.61	73.61	72.49	73.35	584837
2023-10-16	71.35	72.56	70.17	71.80	1805310
2023-10-17	71.90	72.23	71.06	71.35	842561
2023-10-18	71.48	71.54	70.62	70.67	1026515
2023-10-19	70.49	70.57	68.00	68.75	1670804
2023-10-20	68.86	68.99	68.05	68.31	1207169
2023-10-23	68.18	68.62	67.14	67.41	898425
2023-10-24	67.45	67.95	67.20	67.30	761150
2023-10-25	67.05	67.85	66.45	67.77	1106279
2023-10-26	67.25	67.27	65.95	66.51	906831
2023-10-27	66.62	66.76	65.56	66.41	832868
2023-10-30	66.51	67.00	65.36	66.15	907635
2023-10-31	66.53	67.01	64.77	64.98	2077867
2023-11-01	64.94	65.31	63.29	64.07	1411296
2023-11-02	62.50	62.54	60.01	61.89	2698619
2023-11-03	62.41	63.05	62.00	62.40	1978418
2023-11-06	62.77	63.47	62.51	62.63	1333474
2023-11-07	62.50	63.11	62.05	62.96	1393642
2023-11-08	63.32	64.18	63.09	63.43	1120090
2023-11-09	63.43	64.26	62.12	62.16	792825
2023-11-10	63.75	64.34	63.11	64.07	2083030
2023-11-13	64.86	69.06	64.11	67.50	3374458
2023-11-14	68.07	69.07	66.70	68.90	2178615
2023-11-15	68.99	69.63	67.49	67.59	1581125
2023-11-16	67.71	69.02	67.71	68.76	1115319
2023-11-17	69.15	69.43	68.64	68.75	1006080
2023-11-20	68.89	69.13	68.30	68.61	621547
2023-11-21	68.66	69.42	68.46	68.92	685006
2023-11-22	69.29	69.83	68.80	69.40	499803
2023-11-24	69.10	69.80	69.05	69.67	227252
2023-11-27	69.52	69.80	67.97	67.98	1219021
2023-11-28	67.87	68.23	67.33	67.41	931731
2023-11-29	66.92	67.53	66.26	66.66	1393075
2023-11-30	66.63	66.82	65.22	66.73	2684455
2023-12-01	66.84	69.84	66.81	69.54	1741853
2023-12-04	69.40	70.01	68.82	69.31	1207009
2023-12-05	69.06	70.38	68.77	69.88	1013546
2023-12-06	69.89	70.99	69.10	70.62	1490254
2023-12-07	70.70	72.53	70.17	71.54	1494425
2023-12-08	71.60	72.31	71.50	71.91	1143798
2023-12-11	71.72	72.17	70.35	71.41	923654
2023-12-12	72.81	73.31	72.04	72.29	1167798
2023-12-13	72.25	74.12	72.00	74.03	1382077
2023-12-14	74.32	75.44	73.46	75.26	1973810
2023-12-15	74.57	75.50	74.12	74.15	2340641
2023-12-18	74.78	74.95	73.41	73.75	1186064
2023-12-19	73.89	74.61	73.17	74.12	1601460
2023-12-20	74.26	74.81	73.39	73.40	557425
2023-12-21	73.78	75.04	73.48	74.99	1119732
2023-12-22	75.25	75.25	74.57	74.92	726442
2023-12-26	74.73	75.48	74.62	75.42	514438
2023-12-27	75.43	76.12	75.04	75.84	605355
2023-12-28	75.92	76.64	75.89	76.06	664414
2023-12-29	75.91	76.28	74.76	75.71	689415
2024-01-02	75.20	76.33	75.00	75.56	975039
2024-01-03	75.56	75.85	74.33	74.62	743222
2024-01-04	74.74	75.02	73.83	74.80	916106
2024-01-05	74.90	75.42	73.33	73.90	1564184
2024-01-08	74.00	75.43	74.00	75.39	748381
2024-01-09	75.16	76.05	74.87	75.06	650536
2024-01-10	74.97	75.98	74.58	74.73	1333273
2024-01-11	74.65	75.04	73.23	73.95	1417282
2024-01-12	74.18	74.70	73.56	73.76	716720
2024-01-16	73.42	73.80	72.17	72.99	1349908
2024-01-17	73.02	74.47	72.15	72.58	1426103
2024-01-18	72.48	74.27	72.16	74.25	852461
2024-01-19	74.56	75.04	73.89	74.04	872073
2024-01-22	73.80	75.03	73.75	74.84	741580
2024-01-23	74.84	75.27	74.00	74.20	817679
2024-01-24	74.36	75.39	73.18	73.26	860186
2024-01-25	73.32	74.19	73.32	74.04	713190
2024-01-26	74.51	74.73	73.85	74.20	809386
2024-01-29	74.25	75.24	73.85	75.23	697300
2024-01-30	75.23	75.50	74.71	74.78	1047706
2024-01-31	75.24	75.48	74.72	74.84	988539
2024-02-01	74.89	75.76	74.47	75.73	742463
2024-02-02	75.52	76.69	75.31	76.14	1090937
2024-02-05	75.80	76.07	74.24	74.91	885199
2024-02-06	75.39	76.33	75.10	76.09	920557
2024-02-07	76.25	76.31	75.15	75.26	996195
2024-02-08	73.43	75.20	72.98	74.90	1757495
2024-02-09	74.86	75.62	73.43	73.72	1359560
2024-02-12	73.80	75.77	73.80	75.73	596594
2024-02-13	75.24	75.36	72.69	73.25	1409589
2024-02-14	73.61	73.78	72.81	73.68	881766
2024-02-15	74.18	76.31	74.18	75.50	870629
2024-02-16	75.40	75.88	74.99	75.65	658764
2024-02-20	75.23	76.13	75.05	75.64	912697
2024-02-21	75.22	76.36	74.49	75.09	905751
2024-02-22	75.05	77.40	74.83	77.08	1694219
2024-02-23	77.18	81.21	76.83	79.86	3240349
2024-02-26	79.50	81.46	79.45	80.57	2555588
2024-02-27	79.71	82.63	75.41	77.85	2605997
2024-02-28	78.13	78.13	74.43	76.49	1690994
2024-02-29	76.80	77.24	76.14	76.47	1661773
2024-03-01	76.47	77.69	76.04	76.88	1193866
2024-03-04	76.50	77.30	76.23	76.79	1009127
2024-03-05	76.00	76.76	75.08	75.41	1240534
2024-03-06	75.78	76.33	74.39	75.33	1423412
2024-03-07	75.55	75.87	74.88	75.22	928232
2024-03-08	75.51	75.97	74.70	74.76	852919
2024-03-11	75.15	75.26	74.47	75.00	1020647
2024-03-12	75.08	75.08	74.19	74.42	977551
2024-03-13	74.49	76.07	74.46	75.34	1331565
2024-03-14	75.24	75.50	73.98	74.39	1246798
2024-03-15	73.72	75.04	73.72	74.58	1551040
2024-03-18	74.37	74.48	73.58	74.18	937142
2024-03-19	74.63	74.87	73.98	74.38	1037841
2024-03-20	74.73	74.91	74.14	74.78	793751
2024-03-21	74.80	74.99	73.56	74.08	718236
2024-03-22	73.96	74.25	72.56	73.12	1627007
2024-03-25	73.29	73.74	72.80	72.89	1604422
2024-03-26	72.72	73.33	72.69	72.88	1231100
2024-03-27	73.07	75.21	72.99	75.15	1430587
2024-03-28	75.15	76.15	74.64	75.52	1014939
2024-04-01	75.17	75.20	73.82	74.24	1084941
2024-04-02	73.83	74.69	73.00	73.07	871308
2024-04-03	72.85	73.67	72.82	73.44	808325
2024-04-04	73.92	74.02	72.72	72.89	780234
2024-04-05	72.74	72.82	72.20	72.52	584911
2024-04-08	72.37	73.29	72.15	72.47	1035445
2024-04-09	72.37	73.20	72.01	73.17	655485
2024-04-10	72.28	72.78	71.67	71.86	891621
2024-04-11	72.17	72.69	71.14	71.81	829307
2024-04-12	71.26	71.57	70.21	71.01	989207
2024-04-15	71.33	71.96	70.69	70.73	856775
2024-04-16	70.72	71.41	70.53	71.22	1033644
2024-04-17	71.47	71.92	70.19	70.20	1067128
2024-04-18	70.34	70.37	69.48	69.97	745157
2024-04-19	70.31	70.98	70.00	70.86	768627
2024-04-22	70.95	72.32	70.95	72.04	837456
2024-04-23	72.19	73.16	72.02	72.76	626962
2024-04-24	72.42	73.40	72.17	73.21	824051
2024-04-25	73.22	73.57	72.33	72.82	583100
2024-04-26	72.78	73.76	72.42	73.13	722374
2024-04-29	73.26	73.90	72.78	73.03	743703
2024-04-30	72.48	72.58	69.17	69.28	1720426
2024-05-01	69.38	69.84	68.59	68.78	890008
2024-05-02	68.87	69.34	67.97	68.60	1318897
2024-05-03	68.71	69.31	67.64	67.78	1167605
2024-05-06	68.45	68.90	67.89	68.53	1390498
2024-05-07	71.14	72.80	69.95	71.20	2084008
2024-05-08	71.53	73.71	70.90	72.76	1875896
2024-05-09	73.11	74.22	72.53	73.44	1322592
2024-05-10	73.38	73.76	72.65	73.31	850463
2024-05-13	73.32	73.98	72.90	73.13	679923
2024-05-14	73.80	74.33	72.39	72.77	1252945
2024-05-15	73.20	74.85	72.64	74.74	1084309
2024-05-16	75.00	75.20	74.33	74.33	720763
2024-05-17	74.52	74.76	74.10	74.60	799285
2024-05-20	74.56	74.60	73.20	73.47	800946
2024-05-21	73.30	73.55	72.82	73.25	920338
2024-05-22	73.25	73.77	72.32	72.38	571179
2024-05-23	72.19	73.01	71.34	71.52	876845
2024-05-24	71.90	72.15	70.91	71.72	458504
2024-05-28	71.16	71.64	70.69	71.15	1023757
2024-05-29	70.44	70.49	69.52	70.14	738098
2024-05-30	70.21	70.59	69.00	69.25	1219830
2024-05-31	69.30	69.84	68.60	69.34	2304039
2024-06-03	69.39	69.87	68.91	69.68	783237
2024-06-04	69.63	70.13	69.28	69.64	633264
2024-06-05	69.60	69.94	68.72	69.64	668333
2024-06-06	69.47	70.12	67.82	68.60	1141810
2024-06-07	68.48	68.82	68.20	68.51	852850
2024-06-10	67.94	68.32	67.26	67.42	875035
2024-06-11	67.26	67.26	66.21	66.51	796744
2024-06-12	66.86	67.00	66.08	66.41	1013580
2024-06-13	66.04	66.51	65.04	66.27	905168
2024-06-14	65.79	66.25	65.22	65.80	730253
2024-06-17	65.35	66.90	64.69	66.18	1397353
2024-06-18	66.35	69.99	66.11	68.28	1524512
2024-06-20	67.94	67.97	66.36	66.55	931530
2024-06-21	66.78	67.61	66.20	67.26	1600121
2024-06-24	67.44	68.44	67.26	67.27	632623
2024-06-25	67.04	67.23	65.98	66.10	824054
2024-06-26	65.86	66.10	64.48	64.56	1169102
2024-06-27	64.64	64.99	63.71	64.09	927040
2024-06-28	64.21	64.46	63.90	64.10	1641594
2024-07-01	64.45	65.45	64.20	65.11	1886648
2024-07-02	65.18	66.03	65.09	65.60	1043316
2024-07-03	65.79	65.93	64.77	64.79	702880
2024-07-05	64.55	65.17	64.52	64.96	1475925
2024-07-08	65.23	65.72	64.63	64.75	595132
2024-07-09	64.54	64.74	64.15	64.44	744911
2024-07-10	64.47	64.56	63.91	64.19	691496
2024-07-11	64.53	65.36	64.14	65.10	1258022
2024-07-12	65.14	65.48	64.78	65.15	1402742
2024-07-15	65.36	66.15	65.36	65.84	1034682
2024-07-16	65.94	67.83	65.84	67.59	1606427
2024-07-17	67.72	71.89	67.72	71.22	2266764
2024-07-18	70.70	73.36	70.57	70.67	1895665
2024-07-19	71.06	71.62	70.16	70.34	1515830
2024-07-22	71.61	72.63	70.48	70.95	1627910
2024-07-23	70.95	71.47	69.76	69.99	1443417
2024-07-24	70.29	71.00	69.84	70.29	1425823
2024-07-25	70.52	72.13	70.52	71.04	1227689
2024-07-26	71.23	72.44	71.19	72.31	1079397
2024-07-29	72.16	72.19	71.00	71.47	1279112
2024-07-30	71.47	72.70	71.25	72.44	1082314
2024-07-31	72.00	72.88	71.02	71.94	1262233
2024-08-01	72.43	73.04	71.74	72.78	2275886
2024-08-02	72.57	73.09	69.50	71.02	3905909
2024-08-05	72.33	72.87	68.57	69.56	3213323
2024-08-06	65.00	67.98	63.67	63.92	8872935
2024-08-07	64.81	68.61	64.81	65.77	3485212
2024-08-08	65.85	68.22	65.26	68.16	1847007
2024-08-09	68.06	69.76	67.88	68.94	2399686
2024-08-12	68.40	68.98	67.60	67.89	3995823
2024-08-13	68.10	69.90	67.53	69.44	1179832
2024-08-14	69.67	69.80	68.23	68.51	1202057
2024-08-15	69.33	70.11	68.99	69.78	1711363
2024-08-16	69.55	70.03	69.03	69.79	946589
2024-08-19	69.82	70.57	69.72	69.82	958262
2024-08-20	69.74	70.27	68.59	69.00	2451862
2024-08-21	69.25	69.91	69.06	69.87	2961020
2024-08-22	70.24	70.65	69.66	69.84	1496052
2024-08-23	70.17	71.44	69.49	70.82	833575
2024-08-26	70.75	71.64	70.33	70.90	3004784
2024-08-27	70.82	72.30	70.46	72.16	3025727
2024-08-28	68.61	71.10	68.61	70.48	1605495
2024-08-29	71.17	71.67	70.39	70.82	1876121
2024-08-30	70.82	71.61	70.06	70.55	1150307
2024-09-03	70.39	71.05	70.25	70.46	1741098
2024-09-04	70.46	70.58	69.13	69.45	1151735
2024-09-05	69.69	70.23	68.62	69.86	1249173
2024-09-06	70.18	70.50	68.80	68.81	2174978
2024-09-09	68.98	69.58	67.72	68.89	1586907
2024-09-10	68.51	69.02	67.00	67.55	3823195
2024-09-11	67.35	67.35	65.32	67.05	3377713
2024-09-12	67.28	68.21	66.83	68.17	1277858
2024-09-13	68.57	71.31	68.46	70.38	1339611
2024-09-16	70.88	71.41	68.89	69.87	1460391
2024-09-17	70.39	71.89	70.02	71.24	1742368
2024-09-18	71.01	72.65	70.57	72.46	1579162
2024-09-19	73.25	73.66	72.35	72.54	1887463
2024-09-20	72.31	72.38	71.14	71.15	2822343
2024-09-23	71.44	72.54	71.27	71.63	2979247
2024-09-24	71.84	72.22	70.51	70.70	761886
2024-09-25	70.88	70.88	69.15	69.83	1304986
2024-09-26	70.15	71.29	70.15	70.86	2460934
2024-09-27	71.42	73.62	71.21	73.22	2482453
2024-09-30	73.34	73.58	72.45	72.90	1380003
2024-10-01	72.39	72.82	70.98	71.94	987565
2024-10-02	71.46	71.83	70.82	71.21	1484211
2024-10-03	70.88	71.44	69.70	70.54	1172836
2024-10-04	71.45	71.45	70.17	70.56	692279
2024-10-07	70.19	70.69	69.20	69.30	918935
2024-10-08	69.34	70.25	68.86	69.99	581289
2024-10-09	70.23	71.13	70.03	70.51	666744
2024-10-10	70.38	70.51	69.70	70.04	684232
2024-10-11	70.26	71.01	70.13	70.53	2704159
2024-10-14	70.79	71.12	70.01	71.01	960217
2024-10-15	70.87	72.13	70.16	71.10	1631639
2024-10-16	71.25	72.45	70.73	71.75	964681
2024-10-17	71.63	72.21	71.11	71.67	721820
2024-10-18	71.56	72.51	70.81	72.39	688164
2024-10-21	72.19	72.53	71.37	71.59	735470
2024-10-22	71.40	71.60	70.26	71.19	578544
2024-10-23	70.98	71.23	69.63	70.22	1859137
2024-10-24	70.91	71.45	70.31	70.88	2199389
2024-10-25	70.99	71.20	69.65	70.00	742601
2024-10-28	70.30	71.28	70.30	71.11	757408
2024-10-29	70.60	71.58	70.07	70.38	1540925
2024-10-30	70.15	71.08	70.14	70.64	1797247
2024-10-31	70.74	71.15	70.15	70.23	1141681
2024-11-01	70.05	71.42	70.05	70.37	1742354
2024-11-04	71.00	72.48	70.45	72.33	2236717
2024-11-05	70.96	71.00	67.46	68.99	3563674
2024-11-06	71.00	71.35	69.42	70.01	3119692
2024-11-07	70.84	70.84	67.99	69.43	1949105
2024-11-08	69.20	69.38	67.91	68.00	871840
2024-11-11	68.31	69.05	67.99	68.29	1093001
2024-11-12	67.84	68.53	67.33	67.46	943788
2024-11-13	67.15	67.87	66.76	67.74	947823
2024-11-14	67.69	67.78	66.50	66.54	1480004
2024-11-15	66.54	68.80	66.17	68.76	2510286
2024-11-18	68.88	75.80	68.72	73.89	3565872
2024-11-19	73.69	76.84	73.25	74.84	3299606
2024-11-20	74.93	75.49	72.79	73.73	3170765
2024-11-21	73.60	73.97	71.98	73.77	1568442
2024-11-22	74.00	75.20	73.25	75.08	3384464
2024-11-25	75.99	77.60	75.99	76.84	2611430
2024-11-26	76.55	77.37	75.26	77.28	2207686
2024-11-27	77.64	78.97	76.86	77.66	832776
2024-11-29	77.72	77.99	77.00	77.05	608569
2024-12-02	76.94	77.19	76.03	76.50	1522863
2024-12-03	76.08	76.39	74.94	75.21	1449944
2024-12-04	74.33	75.21	73.93	74.49	947298
2024-12-05	74.49	74.65	71.94	72.49	1382407
2024-12-06	72.61	73.18	71.96	73.00	2086443
2024-12-09	73.03	76.12	72.37	74.98	1728313
2024-12-10	74.98	75.61	73.26	74.73	1183957
2024-12-11	75.41	78.35	74.73	76.85	1962528
2024-12-12	76.85	77.58	76.46	77.03	1838665
2024-12-13	77.22	77.23	75.71	76.60	1850698
2024-12-16	76.49	77.46	75.07	75.14	1619034
2024-12-17	75.25	75.45	73.13	73.18	1507180
2024-12-18	73.16	73.44	70.58	70.61	1777222
2024-12-19	70.15	70.61	68.47	68.95	1522418
2024-12-20	68.95	70.33	68.43	69.82	2761486
2024-12-23	69.59	70.75	69.46	70.06	1111918
2024-12-24	69.95	70.24	69.44	70.01	421009
2024-12-26	70.00	72.54	69.76	70.97	851469
2024-12-27	70.27	71.13	69.84	70.42	501169
2024-12-30	70.10	70.10	68.84	69.17	655266
2024-12-31	69.32	70.03	68.76	69.20	553473
2025-01-02	69.68	69.86	67.86	68.55	885277
2025-01-03	68.60	69.39	68.32	69.09	803669
2025-01-06	71.59	72.57	70.82	71.76	1297663
2025-01-07	71.93	72.67	71.10	71.67	1074518
2025-01-08	71.61	71.84	70.18	71.06	901094
2025-01-10	70.58	70.98	69.63	69.67	1096036
2025-01-13	69.64	71.03	69.10	70.70	608596
2025-01-14	71.13	71.55	70.61	71.27	900010
2025-01-15	72.34	72.44	70.87	71.15	981737
2025-01-16	71.00	72.14	70.35	71.75	990199
2025-01-17	72.23	73.55	71.44	73.22	1073957
2025-01-21	73.77	74.98	73.45	74.19	2021186
2025-01-22	73.52	75.07	73.21	74.78	985689
2025-01-23	75.37	75.66	73.72	74.75	1017295
2025-01-24	74.34	75.08	72.74	74.97	814666
2025-01-27	75.67	77.08	74.60	76.69	1380538
2025-01-28	76.84	77.00	75.77	76.10	1017405
2025-01-29	77.50	81.85	77.50	79.87	6094292
2025-01-30	80.46	80.93	79.33	80.03	2350518
2025-01-31	79.77	81.01	79.13	80.00	1282001
2025-02-03	78.64	80.52	78.57	79.57	2921732
2025-02-04	78.90	80.64	78.90	80.58	1499135
2025-02-05	80.98	82.49	80.79	81.91	1315857
2025-02-06	82.00	82.38	79.76	79.85	1148702
2025-02-07	79.71	80.10	78.68	79.00	1141263
2025-02-10	79.01	79.43	78.50	78.90	2346828
2025-02-11	77.99	78.86	76.88	77.48	1267948
2025-02-12	75.77	77.25	75.77	77.20	1154912
2025-02-13	77.39	78.11	77.22	77.62	1507784
2025-02-14	77.51	77.52	75.89	76.00	1455207
2025-02-18	75.57	77.70	75.57	77.63	2573709
2025-02-19	77.19	77.91	76.85	77.83	988147
2025-02-20	78.00	78.69	77.38	78.05	1103682
2025-02-21	78.15	78.61	76.92	77.24	3295278
2025-02-24	77.14	78.23	76.51	77.64	3517554
2025-02-25	80.56	80.56	73.25	75.82	3585729
2025-02-26	75.88	76.43	72.23	72.55	3903405
2025-02-27	72.43	73.26	71.68	72.12	4222390
2025-02-28	72.23	72.70	71.56	72.17	11190766
2025-03-03	72.17	72.97	70.61	70.81	2245643
2025-03-04	70.31	70.95	69.51	70.31	2361474
2025-03-05	70.08	71.72	69.04	71.46	2532278
2025-03-06	71.07	73.06	70.42	72.96	2575089
2025-03-07	72.44	75.13	71.48	74.59	2145400
2025-03-10	74.37	77.83	73.65	75.45	3053869
2025-03-11	75.35	75.77	72.87	72.92	1844783
2025-03-12	72.73	72.92	69.90	69.94	1561905
2025-03-13	69.75	70.94	69.18	69.81	1631766
2025-03-14	69.89	70.73	69.47	70.58	1443065
2025-03-17	70.38	72.42	70.20	71.80	2009568
2025-03-18	71.60	72.09	71.20	72.00	832415
2025-03-19	71.69	72.26	70.70	70.84	2352243
2025-03-20	70.65	71.42	70.36	70.45	1151604
2025-03-21	69.88	69.94	68.77	69.39	1475964
2025-03-24	70.14	70.81	69.67	70.76	780046
2025-03-25	70.82	70.82	69.06	69.38	1295928
2025-03-26	69.45	70.15	69.05	69.75	922242
2025-03-27	69.72	69.75	69.08	69.40	1228332
2025-03-28	69.24	69.84	68.55	68.62	1028798
2025-03-31	68.59	68.93	67.69	68.49	1253224
2025-04-01	68.55	69.54	67.91	69.07	1243207
2025-04-02	68.30	69.71	68.30	69.25	1172777
2025-04-03	68.51	69.22	66.12	66.59	1250182
2025-04-04	65.55	66.36	63.00	65.47	2362489
2025-04-07	63.12	65.64	61.89	64.31	2594625
2025-04-08	64.61	65.99	61.86	62.70	1847194
2025-04-09	62.50	66.35	60.56	66.16	2805224
2025-04-10	65.17	65.17	62.86	63.56	2002729
2025-04-11	63.56	66.50	62.01	64.46	1060380
2025-04-14	65.09	65.80	64.08	65.61	868958
2025-04-15	65.50	65.61	63.74	64.28	1325713
2025-04-16	64.26	65.02	62.56	63.29	1120289
2025-04-17	63.60	64.78	63.14	64.73	1390004
2025-04-21	64.22	64.22	62.40	63.08	877433
2025-04-22	63.71	64.63	63.34	64.54	772480
2025-04-23	65.83	66.92	64.92	65.49	899384
2025-04-24	65.65	66.46	64.68	66.23	1924754
2025-04-25	65.68	66.10	64.31	65.17	736946
2025-04-28	65.53	66.11	64.73	65.57	1224507
2025-04-29	65.17	66.59	65.17	66.16	663390
2025-04-30	65.39	65.66	64.18	64.97	1059826
2025-05-01	64.86	65.56	63.69	64.46	1337518
2025-05-02	65.70	65.84	64.31	65.30	2469254
2025-05-05	65.07	67.30	62.60	66.58	2289276
2025-05-06	66.97	67.91	65.99	66.24	1935057
2025-05-07	66.60	67.91	65.86	66.57	1437956
2025-05-08	67.24	69.38	66.98	68.89	2108613
2025-05-09	69.03	69.24	68.27	68.64	2009821
2025-05-12	70.32	71.33	69.51	70.47	1564686
2025-05-13	70.65	71.16	69.79	70.54	1498172
2025-05-14	70.33	70.67	69.64	70.08	1568397
2025-05-15	70.23	71.65	69.94	71.54	1134472
2025-05-16	71.58	72.11	70.70	72.05	1036158
2025-05-19	71.59	72.01	70.80	71.84	1216774
2025-05-20	71.90	73.86	71.90	73.13	1500878
2025-05-21	72.78	73.58	71.91	72.08	2097786
2025-05-22	72.03	72.20	71.11	71.33	1471264
2025-05-23	70.73	71.95	70.41	71.65	1534999
2025-05-27	71.98	74.66	71.94	73.66	1915580
2025-05-28	73.46	73.85	73.12	73.40	1299640
2025-05-29	73.38	73.72	71.70	71.98	1438703
2025-05-30	73.74	74.00	69.61	69.99	3123095
2025-06-02	69.59	69.94	68.63	69.56	2497178
2025-06-03	69.44	71.05	69.09	70.57	2191309
2025-06-04	70.49	71.31	69.91	70.39	1210614
2025-06-05	70.53	70.92	70.11	70.47	865137
2025-06-06	71.12	71.29	70.27	70.37	1052276
2025-06-09	70.37	71.80	69.62	70.90	1100743
2025-06-10	71.10	72.54	70.52	71.37	971683
2025-06-11	71.41	72.71	70.73	71.14	845504
2025-06-12	70.59	71.34	70.32	71.08	1189185
2025-06-13	70.52	70.75	69.62	70.19	1480510
2025-06-16	70.51	71.16	70.39	70.76	1703368
2025-06-17	70.31	70.94	69.59	70.16	1838198
2025-06-18	70.16	71.38	69.77	71.13	2312262
2025-06-20	71.73	72.96	71.29	71.98	3332857
2025-06-23	72.00	72.00	70.86	71.89	1890700
2025-06-24	71.92	73.44	71.70	72.68	2083080
2025-06-25	72.47	73.23	72.00	72.79	1236004
2025-06-26	73.17	73.88	72.92	73.15	1396785
2025-06-27	73.35	73.76	72.89	73.27	2251304
2025-06-30	73.46	73.72	72.78	73.05	1467368

Explore More About HSIC

Coins representing dividend payouts and trends

HSIC Dividend History

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

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

HSIC Stock Split History

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

Graph showing historical stock prices and market trends

HSIC Historical Prices

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

Web Analytics