JEF Historical Prices

Summary

Key Stock Metrics

39.28

(April 7, 2025)

52-Week Low

82.68

(January 6, 2025)

52-Week High

82.68

(January 6, 2025)

All-Time High

55.04

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-17	6.48	6.48	6.35	6.37	210600
1993-09-20	6.34	6.35	6.32	6.34	86400
1993-09-21	6.37	6.37	6.21	6.26	227400
1993-09-22	6.24	6.24	6.19	6.22	94800
1993-09-23	6.19	6.30	6.17	6.26	279000
1993-09-24	6.22	6.30	6.22	6.30	321600
1993-09-27	6.26	6.30	6.26	6.30	133200
1993-09-28	6.28	6.45	6.28	6.45	426600
1993-09-29	6.41	6.41	6.37	6.41	36000
1993-09-30	6.37	6.41	6.35	6.39	775200
1993-10-01	6.35	6.45	6.34	6.37	160800
1993-10-04	6.39	6.39	6.34	6.34	222000
1993-10-05	6.37	6.48	6.35	6.48	121800
1993-10-06	6.52	6.63	6.52	6.52	469200
1993-10-07	6.50	6.58	6.50	6.54	102600
1993-10-08	6.54	6.56	6.48	6.54	108600
1993-10-11	6.56	6.56	6.50	6.54	20400
1993-10-12	6.54	6.54	6.47	6.47	52800
1993-10-13	6.50	6.56	6.50	6.56	78600
1993-10-14	6.56	6.56	6.45	6.45	31800
1993-10-15	6.48	6.48	6.35	6.48	72600
1993-10-18	6.48	6.52	6.47	6.50	53400
1993-10-19	6.48	6.50	6.48	6.48	43800
1993-10-20	6.48	6.52	6.37	6.43	66000
1993-10-21	6.41	6.41	6.35	6.35	15000
1993-10-22	6.35	6.39	6.35	6.37	76200
1993-10-25	6.37	6.41	6.35	6.35	195600
1993-10-26	6.35	6.37	6.35	6.35	77400
1993-10-27	6.34	6.35	6.28	6.32	59400
1993-10-28	6.28	6.39	6.28	6.39	65400
1993-10-29	6.35	6.37	6.30	6.34	15000
1993-11-01	6.34	6.34	6.24	6.30	82200
1993-11-02	6.26	6.28	6.17	6.26	235200
1993-11-03	6.26	6.26	6.04	6.04	221400
1993-11-04	6.04	6.09	5.91	5.91	238200
1993-11-05	5.89	6.04	5.83	6.04	239400
1993-11-08	6.00	6.09	5.98	6.04	99000
1993-11-09	6.07	6.15	6.06	6.11	235200
1993-11-10	6.13	6.21	6.13	6.15	83400
1993-11-11	6.17	6.19	6.07	6.07	89400
1993-11-12	6.07	6.07	6.00	6.02	43200
1993-11-15	5.98	5.98	5.93	5.96	120600
1993-11-16	5.98	5.98	5.96	5.96	63000
1993-11-17	5.96	5.98	5.91	5.91	26400
1993-11-18	5.89	5.94	5.89	5.94	113400
1993-11-19	6.11	6.11	6.06	6.07	87600
1993-11-22	6.04	6.04	5.94	5.98	80400
1993-11-23	5.96	5.98	5.93	5.93	268200
1993-11-24	5.85	5.94	5.85	5.94	54600
1993-11-26	5.98	6.00	5.94	6.00	61200
1993-11-29	6.04	6.04	5.96	6.00	63600
1993-11-30	5.98	5.98	5.85	5.89	132600
1993-12-01	5.89	5.98	5.87	5.98	216600
1993-12-02	5.94	5.98	5.93	5.98	267600
1993-12-03	5.98	6.00	5.98	5.98	153600
1993-12-06	5.98	5.98	5.96	5.96	184200
1993-12-07	5.98	6.11	5.98	6.09	200400
1993-12-08	6.07	6.11	6.00	6.02	117000
1993-12-09	6.06	6.07	6.06	6.07	41400
1993-12-10	6.07	6.07	6.00	6.06	33600
1993-12-13	6.02	6.02	5.93	5.96	183000
1993-12-14	5.96	5.96	5.89	5.91	37200
1993-12-15	5.91	5.91	5.87	5.89	51000
1993-12-16	5.89	5.93	5.85	5.93	168000
1993-12-17	5.96	5.96	5.81	5.85	363600
1993-12-20	5.89	5.89	5.78	5.80	107400
1993-12-21	5.85	5.96	5.81	5.93	174600
1993-12-22	5.96	5.96	5.89	5.93	133200
1993-12-23	5.94	5.96	5.91	5.91	107400
1993-12-27	5.91	5.96	5.91	5.94	72000
1993-12-28	5.94	6.00	5.93	5.98	106800
1993-12-29	5.98	6.04	5.96	6.04	151200
1993-12-30	6.07	6.11	6.06	6.09	230400
1993-12-31	6.07	6.19	6.07	6.11	118800
1994-01-03	6.15	6.19	6.09	6.19	288000
1994-01-04	6.19	6.30	6.19	6.28	112200
1994-01-05	6.28	6.32	6.22	6.22	157800
1994-01-06	6.26	6.30	6.22	6.30	244800
1994-01-07	6.26	6.30	6.26	6.26	28200
1994-01-10	6.26	6.32	6.26	6.30	406200
1994-01-11	6.30	6.34	6.28	6.30	283200
1994-01-12	6.35	6.35	6.32	6.32	195000
1994-01-13	6.32	6.32	6.21	6.28	270600
1994-01-14	6.30	6.30	6.22	6.22	110400
1994-01-17	6.22	6.26	6.15	6.22	54000
1994-01-18	6.28	6.37	6.28	6.32	234000
1994-01-19	6.34	6.37	6.26	6.28	372000
1994-01-20	6.30	6.34	6.28	6.34	120600
1994-01-21	6.34	6.45	6.34	6.45	333600
1994-01-24	6.43	6.50	6.43	6.47	162600
1994-01-25	6.45	6.45	6.39	6.39	156600
1994-01-26	6.39	6.39	6.19	6.19	278400
1994-01-27	6.19	6.22	6.19	6.22	484200
1994-01-28	6.24	6.34	6.24	6.28	257400
1994-01-31	6.32	6.32	6.28	6.30	98400
1994-02-01	6.32	6.41	6.32	6.39	445800
1994-02-02	6.39	6.39	6.35	6.35	29400
1994-02-03	6.34	6.37	6.34	6.35	51000
1994-02-04	6.34	6.39	6.28	6.28	40200
1994-02-07	6.24	6.26	6.09	6.11	139800
1994-02-08	6.11	6.13	6.00	6.09	202800
1994-02-09	6.11	6.11	6.02	6.04	88800
1994-02-10	6.02	6.09	5.98	6.02	87000
1994-02-11	6.02	6.04	5.98	6.04	44400
1994-02-14	6.00	6.07	6.00	6.07	111000
1994-02-15	6.07	6.09	6.04	6.09	72000
1994-02-16	6.09	6.09	6.00	6.04	106800
1994-02-17	6.06	6.06	5.96	5.96	91200
1994-02-18	5.98	6.00	5.93	6.00	179400
1994-02-22	6.04	6.41	5.98	6.41	242400
1994-02-23	6.41	6.41	6.30	6.30	144000
1994-02-24	6.34	6.34	6.11	6.21	134400
1994-02-25	6.21	6.21	6.15	6.15	15000
1994-02-28	6.19	6.22	6.19	6.19	84600
1994-03-01	6.19	6.22	6.15	6.22	60000
1994-03-02	6.21	6.21	6.09	6.17	99600
1994-03-03	6.19	6.22	6.19	6.19	108600
1994-03-04	6.22	6.26	6.19	6.26	27600
1994-03-07	6.22	6.22	6.19	6.19	61800
1994-03-08	6.19	6.19	6.06	6.13	115800
1994-03-09	6.13	6.19	6.11	6.19	66600
1994-03-10	6.15	6.17	6.00	6.09	96600
1994-03-11	6.09	6.09	6.04	6.04	118200
1994-03-14	6.04	6.04	5.85	5.91	512400
1994-03-15	5.91	5.98	5.91	5.98	219000
1994-03-16	5.94	5.98	5.91	5.96	118800
1994-03-17	5.98	6.04	5.96	6.02	118200
1994-03-18	6.06	6.13	6.06	6.11	198000
1994-03-21	6.06	6.06	5.93	5.94	176400
1994-03-22	5.91	5.98	5.85	5.98	445200
1994-03-23	5.96	6.00	5.96	5.96	43800
1994-03-24	5.96	6.00	5.96	6.00	78000
1994-03-25	5.98	6.02	5.96	5.98	80400
1994-03-28	6.00	6.02	6.00	6.02	107400
1994-03-29	6.02	6.02	5.91	5.96	125400
1994-03-30	5.98	5.98	5.74	5.74	319200
1994-03-31	5.74	5.74	5.70	5.72	318000
1994-04-04	5.72	5.78	5.66	5.66	418200
1994-04-05	5.70	5.74	5.70	5.70	138600
1994-04-06	5.74	5.78	5.70	5.76	71400
1994-04-07	5.76	5.76	5.66	5.72	66600
1994-04-08	5.68	5.74	5.68	5.72	72600
1994-04-11	5.72	5.74	5.63	5.63	203400
1994-04-12	5.63	5.72	5.63	5.66	178200
1994-04-13	5.66	5.72	5.66	5.66	54600
1994-04-14	5.70	5.70	5.63	5.63	62400
1994-04-15	5.63	5.65	5.63	5.63	49200
1994-04-18	5.66	5.68	5.57	5.61	75000
1994-04-19	5.61	5.70	5.61	5.68	158400
1994-04-20	5.72	5.72	5.61	5.63	92400
1994-04-21	5.65	5.65	5.53	5.61	73800
1994-04-22	5.63	5.63	5.52	5.52	260400
1994-04-25	5.52	5.65	5.52	5.65	84000
1994-04-26	5.63	5.63	5.57	5.63	39600
1994-04-28	5.66	5.72	5.66	5.72	78600
1994-04-29	5.72	5.72	5.65	5.65	42600
1994-05-02	5.66	5.78	5.66	5.76	68400
1994-05-03	5.74	5.76	5.74	5.74	46800
1994-05-04	5.70	5.74	5.66	5.72	39600
1994-05-05	5.68	5.72	5.68	5.68	28800
1994-05-06	5.66	5.66	5.61	5.65	63600
1994-05-09	5.63	5.66	5.63	5.66	25200
1994-05-10	5.66	5.66	5.57	5.61	70800
1994-05-11	5.61	5.61	5.48	5.48	199200
1994-05-12	5.52	5.57	5.50	5.50	22800
1994-05-13	5.50	5.57	5.44	5.50	258600
1994-05-16	5.44	5.59	5.44	5.55	148200
1994-05-17	5.55	5.55	5.52	5.55	19200
1994-05-18	5.57	5.57	5.53	5.57	48600
1994-05-19	5.55	5.57	5.55	5.57	100800
1994-05-20	5.55	5.57	5.52	5.53	121800
1994-05-23	5.53	5.55	5.52	5.53	130800
1994-05-24	5.57	5.57	5.53	5.55	163800
1994-05-25	5.57	5.57	5.55	5.57	110400
1994-05-26	5.59	5.59	5.57	5.57	63600
1994-05-27	5.59	5.65	5.59	5.65	52800
1994-05-31	5.65	5.65	5.61	5.61	166800
1994-06-01	5.61	5.68	5.61	5.68	274200
1994-06-02	5.72	5.72	5.66	5.68	118800
1994-06-03	5.68	5.70	5.66	5.68	52800
1994-06-06	5.68	5.78	5.68	5.78	232200
1994-06-07	5.78	5.80	5.76	5.80	106800
1994-06-08	5.80	5.80	5.78	5.78	57000
1994-06-09	5.78	5.78	5.74	5.76	220200
1994-06-10	5.76	5.76	5.70	5.72	330000
1994-06-13	5.68	5.70	5.68	5.68	64200
1994-06-14	5.66	5.70	5.66	5.66	404400
1994-06-15	5.65	5.66	5.65	5.65	301800
1994-06-16	5.65	5.65	5.63	5.63	22800
1994-06-17	5.66	5.66	5.63	5.63	36000
1994-06-20	5.65	5.65	5.61	5.63	76200
1994-06-21	5.59	5.63	5.57	5.59	67800
1994-06-22	5.59	5.61	5.59	5.59	81600
1994-06-23	5.61	5.63	5.61	5.63	187200
1994-06-24	5.63	5.63	5.52	5.52	82200
1994-06-27	5.53	5.53	5.46	5.52	120600
1994-06-28	5.52	5.52	5.46	5.46	193200
1994-06-29	5.42	5.42	5.29	5.37	589200
1994-06-30	5.35	5.37	5.35	5.37	411000
1994-07-01	5.37	5.37	5.31	5.31	240000
1994-07-05	5.33	5.55	5.33	5.44	428400
1994-07-06	5.46	5.46	5.37	5.37	798600
1994-07-07	5.33	5.37	5.33	5.33	404400
1994-07-08	5.33	5.37	5.31	5.37	243600
1994-07-11	5.37	5.37	5.33	5.35	183600
1994-07-12	5.33	5.53	5.33	5.50	384600
1994-07-13	5.48	5.50	5.37	5.37	371400
1994-07-14	5.40	5.53	5.39	5.50	368400
1994-07-15	5.52	5.53	5.40	5.50	308400
1994-07-18	5.50	5.50	5.46	5.48	503400
1994-07-19	5.50	5.52	5.50	5.52	148200
1994-07-20	5.52	5.52	5.48	5.48	123600
1994-07-21	5.48	5.48	5.46	5.48	100200
1994-07-22	5.48	5.48	5.46	5.48	93000
1994-07-25	5.50	5.50	5.46	5.48	100200
1994-07-26	5.50	5.50	5.46	5.48	144600
1994-07-27	5.48	5.50	5.44	5.46	154200
1994-07-28	5.46	5.48	5.44	5.48	53400
1994-07-29	5.44	5.46	5.42	5.42	83400
1994-08-01	5.44	5.44	5.40	5.42	129000
1994-08-02	5.42	5.42	5.39	5.40	30600
1994-08-03	5.44	5.50	5.42	5.42	24000
1994-08-04	5.46	5.46	5.42	5.44	21000
1994-08-05	5.44	5.46	5.44	5.46	107400
1994-08-08	5.46	5.46	5.42	5.46	40800
1994-08-09	5.44	5.44	5.42	5.44	21600
1994-08-10	5.44	5.44	5.37	5.39	202200
1994-08-11	5.35	5.42	5.35	5.39	55800
1994-08-12	5.39	5.40	5.39	5.40	38400
1994-08-15	5.39	5.42	5.39	5.40	129600
1994-08-16	5.39	5.40	5.37	5.40	120600
1994-08-17	5.39	5.40	5.39	5.39	223800
1994-08-18	5.39	5.42	5.29	5.42	304200
1994-08-19	5.42	5.42	5.39	5.42	121200
1994-08-22	5.42	5.42	5.40	5.40	13800
1994-08-23	5.42	5.44	5.42	5.42	40200
1994-08-24	5.46	5.55	5.46	5.52	469800
1994-08-25	5.55	5.55	5.52	5.52	160800
1994-08-26	5.52	5.61	5.52	5.57	39600
1994-08-29	5.59	5.61	5.57	5.59	261000
1994-08-30	5.55	5.59	5.55	5.57	85800
1994-08-31	5.55	5.59	5.53	5.55	52200
1994-09-01	5.53	5.53	5.48	5.48	91800
1994-09-02	5.46	5.50	5.46	5.46	56400
1994-09-06	5.50	5.50	5.44	5.48	74400
1994-09-07	5.50	5.53	5.50	5.52	160800
1994-09-08	5.48	5.50	5.44	5.46	441000
1994-09-09	5.44	5.46	5.44	5.44	33600
1994-09-12	5.44	5.46	5.40	5.40	163800
1994-09-13	5.42	5.46	5.42	5.44	58800
1994-09-14	5.48	5.59	5.48	5.50	235200
1994-09-15	5.50	5.50	5.44	5.48	167400
1994-09-16	5.44	5.48	5.42	5.48	31800
1994-09-19	5.46	5.50	5.44	5.44	44400
1994-09-20	5.44	5.46	5.35	5.35	266400
1994-09-21	5.31	5.31	5.25	5.25	93000
1994-09-22	5.24	5.25	5.18	5.22	103800
1994-09-23	5.22	5.25	5.20	5.22	138000
1994-09-26	5.20	5.24	5.16	5.20	241200
1994-09-27	5.16	5.27	5.16	5.22	84600
1994-09-28	5.25	5.37	5.25	5.33	339600
1994-09-29	5.37	5.40	5.35	5.35	299400
1994-09-30	5.35	5.37	5.35	5.35	226800
1994-10-03	5.39	5.44	5.39	5.40	30000
1994-10-04	5.42	5.42	5.40	5.42	406200
1994-10-05	5.42	5.42	5.39	5.40	41400
1994-10-06	5.39	5.42	5.39	5.39	45600
1994-10-07	5.40	5.48	5.40	5.44	323400
1994-10-10	5.48	5.48	5.42	5.44	63000
1994-10-11	5.44	5.65	5.44	5.65	128400
1994-10-12	5.66	5.66	5.63	5.65	56400
1994-10-13	5.66	5.66	5.65	5.66	85800
1994-10-14	5.70	5.70	5.66	5.66	40200
1994-10-17	5.66	5.68	5.65	5.68	144600
1994-10-18	5.70	5.83	5.65	5.80	191400
1994-10-19	5.78	5.80	5.76	5.80	107400
1994-10-20	5.80	5.80	5.72	5.78	22200
1994-10-21	5.78	5.78	5.74	5.76	22800
1994-10-24	5.72	5.78	5.72	5.76	83400
1994-10-25	5.80	5.89	5.80	5.81	215400
1994-10-26	5.81	5.81	5.78	5.78	21600
1994-10-27	5.74	5.78	5.72	5.78	216000
1994-10-28	5.80	5.89	5.80	5.89	152400
1994-10-31	5.89	5.89	5.80	5.80	81600
1994-11-01	5.80	5.81	5.74	5.74	57000
1994-11-02	5.74	5.74	5.72	5.74	51000
1994-11-03	5.70	5.74	5.70	5.74	31800
1994-11-04	5.72	5.76	5.72	5.76	16800
1994-11-07	5.74	5.89	5.74	5.85	219000
1994-11-08	6.11	6.19	5.96	6.19	677400
1994-11-09	6.22	6.26	6.19	6.21	647400
1994-11-10	6.21	6.52	6.21	6.28	645600
1994-11-11	6.32	6.63	6.32	6.48	860400
1994-11-14	6.52	6.69	6.52	6.69	841800
1994-11-15	6.69	6.89	6.69	6.80	688200
1994-11-16	6.84	6.84	6.60	6.60	511200
1994-11-17	6.60	6.63	6.52	6.54	274200
1994-11-18	6.52	6.63	6.52	6.62	211800
1994-11-21	6.67	6.82	6.67	6.69	426000
1994-11-22	6.71	6.78	6.65	6.65	354000
1994-11-23	6.45	6.56	6.35	6.43	338400
1994-11-25	6.47	6.67	6.47	6.63	142200
1994-11-28	6.62	6.71	6.47	6.60	325800
1994-11-29	6.63	6.69	6.60	6.67	56400
1994-11-30	6.69	6.71	6.63	6.63	74400
1994-12-01	6.67	6.69	6.63	6.65	86400
1994-12-02	6.65	6.76	6.63	6.76	282000
1994-12-05	6.80	6.82	6.78	6.82	365400
1994-12-06	6.80	6.84	6.60	6.60	184200
1994-12-07	6.60	6.60	6.54	6.54	198600
1994-12-08	6.56	6.56	6.45	6.45	166800
1994-12-09	6.45	6.48	6.37	6.45	176400
1994-12-12	6.45	6.52	6.45	6.50	28200
1994-12-13	6.52	6.52	6.45	6.47	159000
1994-12-14	6.47	6.48	6.41	6.41	138000
1994-12-15	6.45	6.52	6.37	6.48	186000
1994-12-16	6.50	6.71	6.50	6.67	310200
1994-12-19	6.65	6.75	6.65	6.67	291000
1994-12-20	6.67	6.71	6.65	6.69	220200
1994-12-21	6.69	6.76	6.67	6.69	221400
1994-12-22	6.71	6.71	6.69	6.69	159000
1994-12-23	6.69	6.71	6.67	6.69	55800
1994-12-27	6.71	6.71	6.67	6.69	27600
1994-12-28	6.69	6.69	6.63	6.65	45600
1994-12-29	6.67	6.69	6.60	6.69	100800
1994-12-30	6.69	6.69	6.63	6.63	76200
1995-01-03	6.67	6.69	6.58	6.65	63600
1995-01-04	6.63	6.73	6.63	6.71	326400
1995-01-05	6.75	7.04	6.75	6.91	573600
1995-01-06	6.95	7.08	6.93	7.08	232800
1995-01-09	7.08	7.16	7.03	7.16	151800
1995-01-10	7.14	7.25	7.14	7.25	532800
1995-01-11	7.21	7.21	7.16	7.19	265800
1995-01-12	7.21	7.21	7.16	7.19	165600
1995-01-13	7.19	7.21	7.19	7.21	169800
1995-01-16	7.23	7.23	7.21	7.23	144600
1995-01-17	7.23	7.23	7.19	7.21	171600
1995-01-18	7.19	7.21	7.19	7.19	103800
1995-01-19	7.19	7.19	7.06	7.06	108000
1995-01-20	7.10	7.10	6.97	7.03	112200
1995-01-23	7.01	7.01	6.86	6.93	66000
1995-01-24	6.93	7.01	6.93	6.97	43800
1995-01-25	6.97	6.99	6.95	6.99	49200
1995-01-26	7.03	7.03	6.97	6.99	44400
1995-01-27	6.99	6.99	6.89	6.95	48000
1995-01-30	6.91	6.97	6.91	6.91	84600
1995-01-31	6.93	6.93	6.82	6.93	94800
1995-02-01	6.93	7.04	6.93	6.97	176400
1995-02-02	6.99	6.99	6.95	6.97	67800
1995-02-03	6.99	7.06	6.99	7.06	340200
1995-02-06	7.06	7.12	7.04	7.08	67200
1995-02-07	7.06	7.14	7.06	7.14	31800
1995-02-08	7.12	7.17	7.12	7.17	72600
1995-02-09	7.19	7.25	7.17	7.19	88800
1995-02-10	7.16	7.16	7.10	7.14	58200
1995-02-13	7.10	7.14	7.10	7.12	46200
1995-02-14	7.16	7.21	7.16	7.21	117600
1995-02-15	7.19	7.25	7.16	7.16	112200
1995-02-16	7.19	7.19	7.06	7.08	130800
1995-02-17	7.06	7.14	7.06	7.10	54600
1995-02-21	7.10	7.12	6.97	6.99	127800
1995-02-22	6.99	6.99	6.84	6.86	135000
1995-02-23	6.89	6.95	6.89	6.91	143400
1995-02-24	6.95	6.95	6.89	6.91	61800
1995-02-27	6.89	6.91	6.80	6.80	52800
1995-02-28	6.78	6.95	6.75	6.95	138600
1995-03-01	6.91	6.95	6.86	6.91	70800
1995-03-02	6.91	6.91	6.89	6.91	57600
1995-03-03	6.89	6.89	6.75	6.75	97200
1995-03-06	6.71	6.73	6.56	6.60	249600
1995-03-07	6.56	6.56	6.41	6.43	263400
1995-03-08	6.43	6.47	6.39	6.45	1036200
1995-03-09	6.48	6.54	6.43	6.47	193800
1995-03-10	6.47	6.56	6.45	6.56	135000
1995-03-13	6.56	6.56	6.48	6.50	61200
1995-03-14	6.54	6.60	6.43	6.48	186600
1995-03-15	6.52	6.54	6.50	6.50	342000
1995-03-16	6.52	6.56	6.52	6.56	100200
1995-03-17	6.56	6.62	6.56	6.58	142800
1995-03-20	6.56	6.65	6.56	6.62	198000
1995-03-21	6.63	6.67	6.62	6.65	187800
1995-03-22	6.63	6.69	6.62	6.69	115200
1995-03-23	6.67	6.75	6.65	6.69	296400
1995-03-24	6.71	6.76	6.69	6.71	51600
1995-03-27	6.71	6.84	6.69	6.84	251400
1995-03-28	6.82	6.82	6.78	6.82	27000
1995-03-29	6.84	6.88	6.82	6.86	57600
1995-03-30	6.86	6.88	6.82	6.88	97200
1995-03-31	6.86	6.88	6.75	6.84	173400
1995-04-03	6.86	6.86	6.84	6.86	77400
1995-04-04	6.86	6.88	6.86	6.86	246600
1995-04-05	6.86	6.88	6.86	6.86	58200
1995-04-06	6.88	6.88	6.86	6.86	73200
1995-04-07	6.88	6.88	6.84	6.84	57000
1995-04-10	6.86	6.86	6.80	6.84	79800
1995-04-11	6.84	6.86	6.80	6.86	384600
1995-04-12	6.82	6.86	6.82	6.86	28200
1995-04-13	6.84	6.89	6.84	6.86	205200
1995-04-17	6.86	6.86	6.76	6.78	78000
1995-04-18	6.80	6.82	6.75	6.76	176400
1995-04-19	6.75	6.76	6.65	6.65	160200
1995-04-20	6.63	6.67	6.56	6.60	156600
1995-04-21	6.58	6.67	6.50	6.62	361800
1995-04-24	6.62	6.67	6.62	6.63	102000
1995-04-25	6.62	6.67	6.62	6.63	88200
1995-04-26	6.67	6.69	6.62	6.65	105600
1995-04-27	6.62	6.67	6.60	6.65	115800
1995-04-28	6.67	6.67	6.62	6.67	95400
1995-05-01	6.67	6.69	6.63	6.69	94800
1995-05-02	6.65	6.69	6.65	6.67	49200
1995-05-03	6.69	6.97	6.69	6.93	258000
1995-05-04	6.93	6.93	6.89	6.89	86400
1995-05-05	6.86	6.86	6.75	6.78	126000
1995-05-08	6.76	6.82	6.71	6.80	103200
1995-05-09	6.78	6.80	6.75	6.78	43800
1995-05-10	6.78	6.80	6.76	6.78	105000
1995-05-11	6.80	6.80	6.73	6.75	135600
1995-05-12	6.78	6.82	6.71	6.73	70800
1995-05-15	6.71	6.75	6.69	6.75	91800
1995-05-16	6.75	6.76	6.71	6.73	112800
1995-05-17	6.73	6.80	6.73	6.78	231000
1995-05-18	6.76	6.76	6.73	6.73	103800
1995-05-19	6.73	6.73	6.69	6.73	213000
1995-05-22	6.71	6.76	6.71	6.71	66600
1995-05-23	6.73	6.75	6.71	6.73	78000
1995-05-24	6.73	6.75	6.65	6.65	156600
1995-05-25	6.65	6.76	6.65	6.75	208200
1995-05-26	6.76	6.80	6.73	6.80	205200
1995-05-30	6.88	6.99	6.86	6.97	209400
1995-05-31	6.99	7.03	6.97	7.01	462000
1995-06-01	7.03	7.19	7.01	7.19	324000
1995-06-02	7.16	7.21	7.10	7.17	247200
1995-06-05	7.21	7.21	7.16	7.21	136200
1995-06-06	7.21	7.21	7.16	7.17	310200
1995-06-07	7.17	7.17	7.10	7.12	160200
1995-06-08	7.10	7.10	7.06	7.10	538200
1995-06-09	7.08	7.10	7.03	7.06	235800
1995-06-12	7.06	7.06	7.01	7.03	103800
1995-06-13	7.01	7.03	7.01	7.03	148800
1995-06-14	7.03	7.03	6.99	7.03	233400
1995-06-15	7.03	7.08	7.03	7.08	230400
1995-06-16	7.06	7.06	7.01	7.01	160800
1995-06-19	6.99	7.03	6.99	7.03	360600
1995-06-20	7.03	7.19	7.03	7.19	147600
1995-06-21	7.19	7.40	7.16	7.36	484200
1995-06-22	7.42	7.75	7.40	7.62	937200
1995-06-23	7.62	7.62	7.51	7.60	469800
1995-06-26	7.53	7.60	7.51	7.55	226200
1995-06-27	7.53	7.53	7.51	7.53	128400
1995-06-28	7.53	7.53	7.44	7.51	314400
1995-06-29	7.45	7.49	7.44	7.45	361200
1995-06-30	7.42	7.53	7.42	7.53	279000
1995-07-03	7.51	7.51	7.45	7.45	31800
1995-07-05	7.47	7.47	7.40	7.42	46800
1995-07-06	7.44	7.47	7.32	7.44	508200
1995-07-07	7.45	7.75	7.45	7.66	477000
1995-07-10	7.62	7.77	7.62	7.75	432600
1995-07-11	7.71	7.73	7.66	7.73	210600
1995-07-12	7.71	7.77	7.70	7.77	229200
1995-07-13	7.79	8.09	7.79	8.05	316200
1995-07-14	8.01	8.16	8.01	8.09	454200
1995-07-17	8.11	8.20	8.11	8.18	284400
1995-07-18	8.18	8.18	8.09	8.12	188400
1995-07-19	8.12	8.18	8.05	8.14	283200
1995-07-20	8.16	8.31	8.16	8.22	373200
1995-07-21	8.18	8.29	8.12	8.16	304200
1995-07-24	8.18	8.20	8.12	8.16	215400
1995-07-25	8.16	8.40	8.12	8.33	322800
1995-07-26	8.33	8.35	8.27	8.29	219600
1995-07-27	8.27	8.31	8.27	8.27	125400
1995-07-28	8.29	8.31	8.22	8.22	146400
1995-07-31	8.26	8.44	8.26	8.44	127800
1995-08-01	8.50	8.53	8.37	8.37	269400
1995-08-02	8.39	8.40	8.37	8.37	97200
1995-08-03	8.39	8.39	8.27	8.31	235800
1995-08-04	8.31	8.31	8.27	8.31	96600
1995-08-07	8.31	8.35	8.29	8.33	100200
1995-08-08	8.33	8.42	8.31	8.39	144000
1995-08-09	8.42	8.48	8.42	8.48	129600
1995-08-10	8.44	8.55	8.44	8.55	355800
1995-08-11	8.55	8.61	8.50	8.61	234000
1995-08-14	8.55	8.61	8.55	8.61	132000
1995-08-15	8.61	8.61	8.46	8.52	254400
1995-08-16	8.48	8.63	8.48	8.63	474600
1995-08-17	8.50	8.50	8.11	8.14	837600
1995-08-18	8.14	8.18	8.11	8.16	274800
1995-08-21	8.18	8.18	8.14	8.16	346200
1995-08-22	8.14	8.14	8.05	8.05	55200
1995-08-23	8.05	8.05	7.88	7.88	110400
1995-08-24	7.88	7.90	7.79	7.81	189000
1995-08-25	7.83	7.83	7.79	7.81	178800
1995-08-28	7.81	7.81	7.75	7.77	326400
1995-08-29	7.81	7.83	7.77	7.83	118800
1995-08-30	7.85	7.99	7.85	7.90	223200
1995-08-31	7.92	7.96	7.92	7.94	69000
1995-09-01	7.92	7.98	7.92	7.94	53400
1995-09-05	7.94	7.98	7.90	7.98	66600
1995-09-06	7.94	7.98	7.90	7.98	106200
1995-09-07	8.01	8.18	8.01	8.18	243600
1995-09-08	8.24	8.33	8.22	8.27	253200
1995-09-11	8.29	8.31	8.22	8.27	156000
1995-09-12	8.27	8.31	8.24	8.29	117600
1995-09-13	8.40	8.55	8.35	8.55	3779400
1995-09-14	8.55	8.61	8.52	8.57	556200
1995-09-15	8.61	8.83	8.59	8.80	864600
1995-09-18	8.80	8.80	8.74	8.76	259800
1995-09-19	8.72	8.72	8.68	8.72	237600
1995-09-20	8.65	8.68	8.65	8.66	392400
1995-09-21	8.68	8.68	8.63	8.65	349200
1995-09-22	8.61	8.72	8.61	8.72	285600
1995-09-25	8.72	8.78	8.70	8.70	81600
1995-09-26	8.68	8.72	8.66	8.70	73200
1995-09-27	8.66	8.66	8.61	8.66	175800
1995-09-28	8.63	8.68	8.63	8.68	208800
1995-09-29	8.70	8.74	8.66	8.74	97800
1995-10-02	8.72	8.78	8.70	8.72	202800
1995-10-03	8.72	8.78	8.66	8.68	264000
1995-10-04	8.68	8.68	8.57	8.61	161400
1995-10-05	8.65	8.68	8.65	8.66	52200
1995-10-06	8.66	8.68	8.55	8.55	159600
1995-10-09	8.55	8.55	8.48	8.53	57600
1995-10-10	8.55	8.55	8.42	8.52	116400
1995-10-11	8.50	8.50	8.42	8.48	106200
1995-10-12	8.50	8.53	8.46	8.52	93000
1995-10-13	8.55	8.59	8.50	8.55	298800
1995-10-16	8.59	8.68	8.57	8.68	68400
1995-10-17	8.65	8.66	8.59	8.61	294600
1995-10-18	8.65	8.65	8.59	8.61	57000
1995-10-19	8.61	8.61	8.55	8.55	25800
1995-10-20	8.59	8.59	8.44	8.50	69600
1995-10-23	8.46	8.52	8.44	8.48	283200
1995-10-24	8.52	8.53	8.39	8.40	218400
1995-10-25	8.39	8.39	8.16	8.18	157800
1995-10-26	8.18	8.20	7.90	7.99	146400
1995-10-27	8.01	8.05	7.99	8.03	159000
1995-10-30	8.05	8.07	7.96	7.98	125400
1995-10-31	8.01	8.24	8.01	8.22	235800
1995-11-01	8.20	8.24	8.20	8.22	87000
1995-11-02	8.20	8.24	8.18	8.24	34800
1995-11-03	8.22	8.42	8.22	8.40	54600
1995-11-06	8.40	8.40	8.31	8.37	61800
1995-11-07	8.33	8.40	8.33	8.37	85200
1995-11-08	8.35	8.37	8.31	8.37	78000
1995-11-09	8.39	8.39	8.26	8.29	98400
1995-11-10	8.29	8.33	8.26	8.31	60600
1995-11-13	8.24	8.24	8.16	8.18	204600
1995-11-14	8.18	8.18	8.01	8.05	79800
1995-11-15	7.99	8.05	7.99	8.03	323400
1995-11-16	8.01	8.27	8.01	8.20	106800
1995-11-17	8.20	8.35	7.98	8.01	121800
1995-11-20	8.01	8.09	7.94	8.01	66900
1995-11-21	8.01	8.16	7.94	7.94	66300
1995-11-22	7.94	8.01	7.94	8.01	47700
1995-11-24	7.98	8.01	7.94	8.01	27300
1995-11-27	7.98	8.01	7.98	7.98	207600
1995-11-28	7.98	8.09	7.90	8.09	97500
1995-11-29	8.09	8.16	7.90	8.01	151200
1995-11-30	7.94	8.20	7.94	8.20	89400
1995-12-01	8.16	8.20	8.09	8.16	47100
1995-12-04	8.24	8.42	8.24	8.39	265800
1995-12-05	8.31	8.53	8.27	8.39	202800
1995-12-06	8.39	8.42	8.35	8.35	60300
1995-12-07	8.35	8.42	8.27	8.35	76200
1995-12-08	8.35	8.57	8.35	8.46	85200
1995-12-11	8.53	8.53	8.35	8.35	47700
1995-12-12	8.35	8.35	8.09	8.12	82500
1995-12-13	8.12	8.16	7.90	8.01	6375000
1995-12-14	8.01	8.01	7.94	7.98	70500
1995-12-15	7.94	8.01	7.94	7.98	44400
1995-12-18	7.83	7.83	7.75	7.79	137700
1995-12-19	7.75	7.75	7.68	7.71	237900
1995-12-20	7.79	7.86	7.79	7.86	21900
1995-12-21	7.79	7.79	7.60	7.64	161400
1995-12-22	7.64	7.68	7.57	7.57	158100
1995-12-26	7.60	7.60	7.53	7.57	67200
1995-12-27	7.57	7.57	7.38	7.38	105300
1995-12-28	7.38	7.42	7.30	7.42	175200
1995-12-29	7.42	7.49	7.34	7.45	204600
1996-01-02	7.38	7.53	7.30	7.49	95400
1996-01-03	7.57	7.57	7.38	7.53	166800
1996-01-04	7.57	7.64	7.57	7.64	207600
1996-01-05	7.64	7.64	7.49	7.60	195000
1996-01-08	7.57	7.75	7.57	7.75	50400
1996-01-09	7.68	7.71	7.57	7.60	137400
1996-01-10	7.53	7.53	7.45	7.49	223500
1996-01-11	7.53	7.53	7.34	7.45	276600
1996-01-12	7.38	7.42	7.30	7.42	277200
1996-01-15	7.45	7.57	7.38	7.49	59400
1996-01-16	7.53	7.53	7.27	7.27	49800
1996-01-17	7.12	7.45	7.08	7.45	191400
1996-01-18	7.45	7.68	7.45	7.60	133200
1996-01-19	7.64	8.09	7.64	8.05	336600
1996-01-22	8.09	8.09	7.90	8.05	124200
1996-01-23	7.98	8.05	7.83	8.05	36600
1996-01-24	8.09	8.16	8.05	8.09	84000
1996-01-25	8.12	8.20	8.09	8.20	76800
1996-01-26	8.05	8.16	8.01	8.16	118800
1996-01-29	8.20	8.20	8.16	8.16	23400
1996-01-30	8.12	8.31	8.05	8.31	199200
1996-01-31	8.31	8.39	8.24	8.39	227700
1996-02-01	8.35	8.35	8.24	8.35	126900
1996-02-02	8.39	8.39	8.31	8.39	88500
1996-02-05	8.39	8.39	8.20	8.31	52800
1996-02-06	8.35	8.35	8.27	8.35	73200
1996-02-07	8.35	8.46	8.31	8.46	93000
1996-02-08	8.46	8.65	8.46	8.57	48600
1996-02-09	8.42	8.53	8.42	8.53	105300
1996-02-12	8.50	8.53	8.42	8.50	55800
1996-02-13	8.57	8.61	8.35	8.50	96300
1996-02-14	8.46	8.61	8.46	8.46	39600
1996-02-15	8.53	8.61	8.50	8.61	83400
1996-02-16	8.61	8.65	8.53	8.57	66000
1996-02-20	8.50	8.50	8.27	8.39	49800
1996-02-21	8.39	8.39	8.20	8.27	63000
1996-02-22	8.27	8.42	8.20	8.42	163800
1996-02-23	8.46	8.46	8.24	8.35	47100
1996-02-26	8.27	8.35	8.24	8.27	40500
1996-02-27	8.31	8.31	8.09	8.12	29100
1996-02-28	8.12	8.16	8.09	8.09	168000
1996-02-29	8.12	8.12	7.94	7.94	212100
1996-03-01	7.98	7.98	7.75	7.79	99900
1996-03-04	7.83	7.98	7.79	7.98	131700
1996-03-05	7.94	7.98	7.94	7.94	101400
1996-03-06	7.90	7.94	7.86	7.94	220800
1996-03-07	7.86	7.86	7.75	7.75	93600
1996-03-08	7.68	7.68	7.49	7.53	112800
1996-03-11	7.53	7.64	7.38	7.45	170400
1996-03-12	7.45	7.60	7.45	7.57	184500
1996-03-13	7.60	7.68	7.53	7.53	206700
1996-03-14	7.60	7.60	7.53	7.53	273900
1996-03-15	7.53	7.60	7.45	7.49	450300
1996-03-18	7.49	7.64	7.49	7.57	177000
1996-03-19	7.53	7.57	7.42	7.42	163200
1996-03-20	7.45	7.49	7.42	7.49	818700
1996-03-21	7.49	7.49	7.42	7.45	70500
1996-03-22	7.45	7.49	7.38	7.42	122400
1996-03-25	7.42	7.42	7.34	7.38	66900
1996-03-26	7.30	7.42	7.23	7.38	152100
1996-03-27	7.34	7.42	7.27	7.38	258600
1996-03-28	7.34	7.71	7.34	7.71	701400
1996-03-29	7.60	7.60	7.42	7.42	882600
1996-04-01	7.45	7.49	7.42	7.49	99600
1996-04-02	7.53	7.64	7.49	7.64	64200
1996-04-03	7.64	7.71	7.57	7.64	126300
1996-04-04	7.60	7.68	7.60	7.64	93300
1996-04-08	7.53	7.57	7.30	7.30	222600
1996-04-09	7.42	7.49	7.34	7.42	137400
1996-04-10	7.34	7.49	7.23	7.42	129000
1996-04-11	7.42	7.42	7.23	7.30	141600
1996-04-12	7.30	7.30	7.23	7.27	98400
1996-04-15	7.34	7.34	7.23	7.30	97500
1996-04-16	7.34	7.38	7.30	7.38	50400
1996-04-17	7.34	7.38	7.12	7.16	133200
1996-04-18	7.27	7.30	7.19	7.27	54300
1996-04-19	7.19	7.34	7.19	7.27	57300
1996-04-22	7.27	7.38	7.27	7.34	61200
1996-04-23	7.38	7.38	7.27	7.30	104400
1996-04-24	7.38	7.53	7.38	7.42	164700
1996-04-25	7.42	7.45	7.30	7.45	84900
1996-04-26	7.45	7.71	7.45	7.64	135000
1996-04-29	7.68	7.68	7.60	7.64	141300
1996-04-30	7.64	7.83	7.64	7.75	215700
1996-05-01	7.79	7.86	7.79	7.86	143400
1996-05-02	7.79	7.86	7.75	7.75	394500
1996-05-03	7.79	7.90	7.75	7.83	110400
1996-05-06	7.75	7.75	7.38	7.45	210600
1996-05-07	7.38	7.49	7.30	7.45	90000
1996-05-08	7.45	7.49	7.45	7.45	86700
1996-05-09	7.42	7.53	7.42	7.49	53700
1996-05-10	7.53	7.57	7.34	7.34	142800
1996-05-13	7.38	7.38	7.27	7.30	345000
1996-05-14	7.34	7.38	7.23	7.38	603300
1996-05-15	7.34	7.38	7.34	7.34	251700
1996-05-16	7.38	7.42	7.30	7.38	760800
1996-05-17	7.34	7.34	7.23	7.30	417900
1996-05-20	7.34	7.34	7.27	7.34	1015500
1996-05-21	7.34	7.49	7.30	7.42	325800
1996-05-22	7.34	7.42	7.27	7.38	102300
1996-05-23	7.38	7.45	7.38	7.42	122100
1996-05-24	7.42	7.42	7.30	7.34	85500
1996-05-28	7.34	7.38	7.30	7.38	201900
1996-05-29	7.30	7.34	7.27	7.27	189000
1996-05-30	7.34	7.38	7.23	7.30	133800
1996-05-31	7.38	7.45	7.34	7.34	77700
1996-06-03	7.42	7.42	7.27	7.34	132900
1996-06-04	7.34	7.38	7.30	7.34	375900
1996-06-05	7.27	7.30	7.27	7.27	344400
1996-06-06	7.27	7.42	7.27	7.38	99900
1996-06-07	7.34	7.34	7.23	7.30	227700
1996-06-10	7.27	7.30	7.16	7.19	105600
1996-06-11	7.19	7.27	7.19	7.23	99900
1996-06-12	7.27	7.27	7.12	7.19	171900
1996-06-13	7.23	7.27	7.16	7.16	60900
1996-06-14	7.23	7.23	7.19	7.19	69600
1996-06-17	7.27	7.27	7.16	7.19	109200
1996-06-18	7.19	7.38	7.16	7.27	236100
1996-06-19	7.27	7.45	7.27	7.38	153000
1996-06-20	7.38	7.38	7.27	7.30	170100
1996-06-21	7.34	7.45	7.27	7.30	85200
1996-06-24	7.30	7.38	7.27	7.34	282000
1996-06-25	7.38	7.57	7.38	7.53	209400
1996-06-26	7.49	7.53	7.38	7.42	126600
1996-06-27	7.42	7.42	7.30	7.30	77100
1996-06-28	7.34	7.34	7.30	7.30	178500
1996-07-01	7.34	7.34	7.23	7.27	198600
1996-07-02	7.27	7.30	7.23	7.27	208800
1996-07-03	7.27	7.27	7.23	7.23	171900
1996-07-05	7.23	7.23	7.19	7.19	39600
1996-07-08	7.19	7.23	7.12	7.12	188400
1996-07-09	7.12	7.30	7.12	7.30	378900
1996-07-10	7.27	7.27	7.12	7.19	159600
1996-07-11	7.27	7.27	7.08	7.08	132900
1996-07-12	7.16	7.16	7.04	7.08	83700
1996-07-15	7.08	7.12	6.97	6.97	158700
1996-07-16	6.97	6.97	6.60	6.86	269100
1996-07-17	6.63	6.89	6.60	6.86	259200
1996-07-18	6.86	6.89	6.82	6.89	91500
1996-07-19	6.93	7.04	6.86	6.97	81900
1996-07-22	6.97	6.97	6.78	6.86	225900
1996-07-23	6.78	6.80	6.63	6.67	225300
1996-07-24	6.60	6.60	6.45	6.52	653100
1996-07-25	6.56	6.67	6.56	6.60	306600
1996-07-26	6.56	6.71	6.56	6.71	236700
1996-07-29	6.78	6.93	6.71	6.71	223800
1996-07-30	6.71	6.75	6.60	6.63	165600
1996-07-31	6.63	7.01	6.63	7.01	243600
1996-08-01	7.01	7.16	7.01	7.16	124500
1996-08-02	7.16	7.30	7.16	7.23	95700
1996-08-05	7.23	7.27	6.97	6.97	128400
1996-08-06	6.97	7.08	6.89	7.01	114600
1996-08-07	7.16	7.27	7.08	7.19	172200
1996-08-08	7.23	7.45	7.19	7.27	118500
1996-08-09	7.16	7.23	7.16	7.16	52500
1996-08-12	7.19	7.27	7.08	7.16	66300
1996-08-13	7.08	7.16	7.08	7.16	91500
1996-08-14	7.16	7.19	7.12	7.16	101700
1996-08-15	7.16	7.23	7.12	7.16	75600
1996-08-16	7.16	7.16	7.08	7.16	45000
1996-08-19	7.16	7.23	7.08	7.12	76200
1996-08-20	7.12	7.19	7.08	7.12	78600
1996-08-21	7.16	7.23	7.04	7.04	57000
1996-08-22	6.97	7.08	6.89	7.08	86700
1996-08-23	7.08	7.12	6.97	7.12	55200
1996-08-26	7.04	7.08	6.93	7.01	78600
1996-08-27	7.01	7.01	6.89	6.89	118200
1996-08-28	6.86	6.93	6.86	6.93	251700
1996-08-29	6.89	6.93	6.86	6.86	291600
1996-08-30	6.82	6.86	6.75	6.78	99600
1996-09-03	6.75	6.86	6.75	6.86	259200
1996-09-04	6.86	6.86	6.75	6.75	218100
1996-09-05	6.71	6.75	6.63	6.63	217200
1996-09-06	6.67	6.82	6.56	6.75	506700
1996-09-09	6.75	7.01	6.75	6.93	290400
1996-09-10	6.82	6.93	6.78	6.86	266400
1996-09-11	6.86	7.04	6.86	7.01	124200
1996-09-12	6.93	6.97	6.78	6.86	107100
1996-09-13	6.93	7.04	6.89	6.93	160200
1996-09-16	6.86	6.93	6.78	6.89	191700
1996-09-17	6.86	6.89	6.75	6.75	306900
1996-09-18	6.67	6.75	6.67	6.67	242700
1996-09-19	6.63	6.78	6.63	6.78	72900
1996-09-20	6.75	6.86	6.75	6.82	135900
1996-09-23	6.78	6.82	6.75	6.78	305100
1996-09-24	6.75	6.86	6.75	6.86	312300
1996-09-25	6.78	6.89	6.75	6.89	237000
1996-09-26	6.82	6.89	6.82	6.89	209100
1996-09-27	6.86	7.01	6.86	7.01	212400
1996-09-30	6.93	7.23	6.89	7.16	252300
1996-10-01	7.16	7.16	6.93	6.97	345600
1996-10-02	6.93	7.08	6.93	7.08	74700
1996-10-03	7.08	7.12	7.01	7.04	186300
1996-10-04	7.08	7.12	7.08	7.12	158700
1996-10-07	7.12	7.23	7.04	7.23	141900
1996-10-08	7.19	7.23	7.12	7.12	115800
1996-10-09	7.04	7.08	6.97	7.04	181800
1996-10-10	7.04	7.04	6.97	6.97	132300
1996-10-11	7.01	7.08	7.01	7.08	92100
1996-10-14	7.04	7.16	7.04	7.08	118500
1996-10-15	7.08	7.19	7.08	7.19	105000
1996-10-16	7.23	7.23	7.08	7.08	390900
1996-10-17	7.08	7.08	6.89	6.93	1296300
1996-10-18	6.93	6.97	6.89	6.89	259200
1996-10-21	6.93	7.04	6.89	7.04	254100
1996-10-22	7.04	7.04	6.97	7.04	144000
1996-10-23	7.04	7.27	7.01	7.27	155700
1996-10-24	7.23	7.27	7.19	7.23	215700
1996-10-25	7.34	7.38	7.34	7.34	157500
1996-10-28	7.30	7.30	7.23	7.30	102900
1996-10-29	7.27	7.30	7.01	7.08	124800
1996-10-30	7.12	7.12	7.01	7.08	144300
1996-10-31	7.01	7.08	6.97	7.04	284100
1996-11-01	7.04	7.04	6.97	7.01	136800
1996-11-04	7.04	7.08	6.97	7.04	114600
1996-11-05	7.08	7.12	7.01	7.01	106500
1996-11-06	7.01	7.16	7.01	7.12	108600
1996-11-07	7.12	7.12	7.08	7.12	74700
1996-11-08	7.12	7.16	7.08	7.12	213900
1996-11-11	7.12	7.34	7.12	7.23	132600
1996-11-12	7.19	7.45	7.19	7.42	190800
1996-11-13	7.42	7.45	7.23	7.23	87900
1996-11-14	7.23	7.34	7.23	7.27	74400
1996-11-15	7.27	7.38	7.27	7.38	157800
1996-11-18	7.30	7.53	7.30	7.49	157200
1996-11-19	7.45	7.57	7.42	7.53	283500
1996-11-20	7.53	7.79	7.53	7.64	240600
1996-11-21	7.68	7.98	7.68	7.90	284400
1996-11-22	7.94	8.20	7.90	8.20	451800
1996-11-25	8.20	8.50	8.20	8.35	307500
1996-11-26	8.31	8.31	8.01	8.01	167700
1996-11-27	8.09	8.09	7.94	7.94	76500
1996-11-29	7.90	7.94	7.83	7.83	112800
1996-12-02	7.83	7.94	7.75	7.90	47400
1996-12-03	7.94	7.94	7.86	7.86	69600
1996-12-04	7.79	7.94	7.75	7.94	140400
1996-12-05	7.94	8.01	7.90	8.01	82800
1996-12-06	7.94	8.05	7.90	8.05	73200
1996-12-09	8.05	8.09	8.01	8.05	91800
1996-12-10	8.09	8.09	8.05	8.09	109200
1996-12-11	8.09	8.09	7.98	8.05	213600
1996-12-12	8.05	8.05	7.83	7.90	74100
1996-12-13	7.90	7.94	7.86	7.90	54300
1996-12-16	7.83	7.94	7.75	7.83	39300
1996-12-17	7.79	7.79	7.57	7.60	255600
1996-12-18	7.68	7.71	7.64	7.68	116100
1996-12-19	7.60	7.83	7.60	7.75	201300
1996-12-20	7.90	7.90	7.79	7.79	66000
1996-12-23	7.83	7.86	7.60	7.71	357000
1996-12-24	7.75	7.86	7.75	7.86	48900
1996-12-26	7.90	8.01	7.86	8.01	97200
1996-12-27	7.98	8.05	7.98	8.01	213600
1996-12-30	8.05	8.09	7.98	8.05	131100
1996-12-31	8.09	8.09	7.98	7.98	54900
1997-01-02	7.98	7.98	7.71	7.71	79500
1997-01-03	7.75	7.90	7.71	7.90	68700
1997-01-06	7.94	7.94	7.75	7.79	101400
1997-01-07	7.75	7.75	7.71	7.75	274500
1997-01-08	7.79	7.79	7.71	7.75	342600
1997-01-09	7.71	7.79	7.71	7.79	130800
1997-01-10	7.71	7.79	7.71	7.79	90900
1997-01-13	7.75	7.79	7.71	7.71	65100
1997-01-14	7.71	7.79	7.71	7.79	125400
1997-01-15	7.71	7.79	7.68	7.75	74100
1997-01-16	7.71	7.83	7.71	7.71	134100
1997-01-17	7.71	7.79	7.68	7.68	194700
1997-01-20	7.75	7.86	7.71	7.75	98400
1997-01-21	7.75	7.90	7.75	7.83	171600
1997-01-22	7.83	8.09	7.83	8.09	391500
1997-01-23	8.05	8.16	8.05	8.05	295800
1997-01-24	8.05	8.09	8.01	8.05	218100
1997-01-27	8.05	8.09	7.86	7.86	80400
1997-01-28	7.90	8.01	7.86	7.94	106800
1997-01-29	7.90	7.94	7.86	7.90	102000
1997-01-30	7.90	7.98	7.83	7.90	119700
1997-01-31	7.86	7.98	7.83	7.83	149700
1997-02-03	7.83	7.86	7.75	7.83	340800
1997-02-04	7.86	7.90	7.83	7.90	133500
1997-02-05	7.98	7.98	7.86	7.86	126900
1997-02-06	7.86	7.90	7.86	7.86	150900
1997-02-07	7.90	7.94	7.86	7.86	72300
1997-02-10	7.90	7.94	7.86	7.86	36000
1997-02-11	7.86	7.90	7.86	7.86	66900
1997-02-12	7.90	8.05	7.86	8.01	202200
1997-02-13	8.05	8.20	8.05	8.09	103200
1997-02-14	8.24	8.27	8.20	8.24	230400
1997-02-18	8.27	8.27	8.20	8.20	143100
1997-02-19	8.16	8.20	8.16	8.16	114900
1997-02-20	8.24	8.24	8.09	8.09	116700
1997-02-21	8.09	8.12	7.90	7.90	297000
1997-02-24	7.90	8.01	7.90	8.01	350100
1997-02-25	8.01	8.01	7.94	7.98	45000
1997-02-26	8.05	8.05	7.83	7.86	144600
1997-02-27	7.86	7.98	7.83	7.98	86700
1997-02-28	7.94	8.05	7.94	7.94	155100
1997-03-03	7.94	8.05	7.94	7.98	67500
1997-03-04	8.01	8.05	7.98	8.01	114600
1997-03-05	8.01	8.05	7.98	7.98	62400
1997-03-06	7.98	7.98	7.86	7.86	125700
1997-03-07	7.86	7.94	7.83	7.94	130200
1997-03-10	7.94	8.16	7.94	8.12	83700
1997-03-11	8.12	8.16	8.05	8.09	42900
1997-03-12	8.12	8.65	8.09	8.46	351600
1997-03-13	8.50	8.50	8.24	8.24	94800
1997-03-14	8.24	8.31	8.20	8.31	77700
1997-03-17	8.31	8.35	8.16	8.27	123900
1997-03-18	8.27	8.27	8.05	8.20	124500
1997-03-19	8.24	8.31	8.24	8.27	153000
1997-03-20	8.24	8.24	8.05	8.09	231600
1997-03-21	8.09	8.09	7.98	8.01	245400
1997-03-24	8.05	8.09	7.94	8.05	95400
1997-03-25	8.01	8.09	7.98	8.05	150000
1997-03-26	8.05	8.09	8.01	8.01	30600
1997-03-27	8.05	8.12	7.94	7.94	118200
1997-03-31	7.94	8.20	7.94	8.20	191700
1997-04-01	8.16	8.27	8.16	8.27	201900
1997-04-02	8.24	8.80	8.20	8.57	787200
1997-04-03	8.61	8.72	8.50	8.50	267000
1997-04-04	8.46	8.68	8.39	8.65	259800
1997-04-07	8.65	8.83	8.65	8.83	181800
1997-04-08	8.91	9.09	8.80	8.98	511500
1997-04-09	9.02	9.02	8.91	8.91	98700
1997-04-10	8.87	8.94	8.83	8.94	163500
1997-04-11	8.87	8.91	8.72	8.72	217200
1997-04-14	8.72	8.72	8.57	8.57	105300
1997-04-15	8.57	8.91	8.57	8.87	219000
1997-04-16	8.87	8.98	8.87	8.98	89400
1997-04-17	8.98	9.02	8.94	9.02	38400
1997-04-18	9.02	9.21	8.98	9.17	284100
1997-04-21	9.06	9.06	8.91	8.94	96300
1997-04-22	8.94	8.98	8.87	8.94	119700
1997-04-23	8.94	8.94	8.87	8.91	61800
1997-04-24	8.94	8.94	8.87	8.91	101100
1997-04-25	8.87	8.87	8.83	8.83	29400
1997-04-28	8.83	8.87	8.76	8.80	89100
1997-04-29	8.80	8.87	8.76	8.83	202500
1997-04-30	8.83	9.09	8.83	9.06	540600
1997-05-01	9.09	9.13	9.02	9.09	660900
1997-05-02	9.09	9.09	8.94	9.06	427500
1997-05-05	9.02	9.06	8.98	9.06	114900
1997-05-06	9.06	9.06	8.98	8.98	198900
1997-05-07	9.02	9.02	8.91	8.91	139800
1997-05-08	8.91	9.06	8.87	9.02	318000
1997-05-09	9.06	9.13	9.02	9.06	259800
1997-05-12	9.09	9.09	9.02	9.06	89700
1997-05-13	9.06	9.13	9.02	9.06	247800
1997-05-14	9.06	9.13	9.06	9.13	131100
1997-05-15	9.06	9.09	8.91	8.94	225000
1997-05-16	8.91	8.94	8.80	8.83	361200
1997-05-19	8.87	8.91	8.83	8.83	117300
1997-05-20	8.72	8.83	8.72	8.76	163800
1997-05-21	8.76	8.80	8.68	8.68	135900
1997-05-22	8.87	8.91	8.80	8.80	90000
1997-05-23	8.76	8.91	8.76	8.87	71400
1997-05-27	8.87	8.94	8.76	8.76	152100
1997-05-28	8.76	8.80	8.68	8.72	104100
1997-05-29	8.72	8.91	8.72	8.83	99600
1997-05-30	8.80	8.91	8.72	8.91	45000
1997-06-02	8.83	8.83	8.76	8.76	55500
1997-06-03	8.76	8.91	8.76	8.91	103800
1997-06-04	8.91	8.94	8.83	8.87	103500
1997-06-05	8.83	8.87	8.80	8.80	63900
1997-06-06	8.80	8.80	8.65	8.72	466200
1997-06-09	8.87	8.94	8.83	8.87	440400
1997-06-10	8.91	9.02	8.87	8.94	238800
1997-06-11	8.91	8.98	8.91	8.98	119100
1997-06-12	8.98	9.09	8.94	9.09	342000
1997-06-13	9.06	9.09	9.02	9.09	70500
1997-06-16	9.13	9.13	8.94	9.02	124200
1997-06-17	9.06	9.06	8.98	9.06	191400
1997-06-18	9.06	9.06	8.98	9.02	41400
1997-06-19	8.98	9.06	8.98	9.06	155100
1997-06-20	9.09	9.24	9.09	9.17	665100
1997-06-23	9.17	9.17	8.98	8.98	140400
1997-06-24	9.00	9.02	8.96	9.02	204600
1997-06-25	8.98	9.06	8.98	9.04	312300
1997-06-26	9.04	9.15	8.93	8.94	409200
1997-06-27	8.91	8.98	8.91	8.94	260100
1997-06-30	8.91	9.50	8.91	9.22	1264500
1997-07-01	9.24	9.50	9.24	9.41	1063800
1997-07-02	9.39	9.45	9.32	9.39	335700
1997-07-03	9.41	9.43	9.39	9.41	324600
1997-07-07	9.43	9.45	9.32	9.39	290700
1997-07-08	9.35	9.54	9.35	9.45	590700
1997-07-09	9.43	9.47	9.39	9.39	216900
1997-07-10	9.35	9.50	9.34	9.50	917400
1997-07-11	9.54	9.58	9.48	9.50	364200
1997-07-14	9.58	9.76	9.58	9.76	375300
1997-07-15	9.76	9.76	9.62	9.69	197700
1997-07-16	9.69	9.88	9.69	9.88	243300
1997-07-17	9.76	9.84	9.76	9.82	331200
1997-07-18	9.86	9.86	9.50	9.50	112800
1997-07-21	9.45	9.58	9.39	9.54	286500
1997-07-22	9.54	9.73	9.48	9.69	134100
1997-07-23	9.73	9.86	9.65	9.76	207900
1997-07-24	9.76	9.91	9.65	9.91	123000
1997-07-25	9.99	10.03	9.91	9.95	133200
1997-07-28	9.99	9.99	9.91	9.95	102900
1997-07-29	9.99	9.99	9.89	9.89	136500
1997-07-30	9.95	9.99	9.89	9.91	102900
1997-07-31	9.95	9.97	9.82	9.88	232200
1997-08-01	9.91	9.91	9.65	9.71	250800
1997-08-04	9.69	9.84	9.69	9.84	284400
1997-08-05	9.84	9.86	9.76	9.78	223200
1997-08-06	9.82	9.84	9.78	9.80	132600
1997-08-07	9.82	9.84	9.75	9.76	202500
1997-08-08	9.75	9.84	9.52	9.52	151500
1997-08-11	9.75	9.75	9.58	9.63	190200
1997-08-12	9.71	9.75	9.54	9.60	165000
1997-08-13	9.56	9.67	9.52	9.54	279000
1997-08-14	9.52	9.54	9.35	9.50	197700
1997-08-15	9.54	9.58	9.39	9.43	101400
1997-08-18	9.50	9.54	9.30	9.41	139500
1997-08-19	9.39	9.47	9.39	9.45	136500
1997-08-20	9.52	9.60	9.45	9.58	123300
1997-08-21	9.65	9.80	9.54	9.63	251400
1997-08-22	9.60	9.80	9.48	9.80	152100
1997-08-25	9.80	9.80	9.58	9.63	142800
1997-08-26	9.65	9.69	9.54	9.58	36900
1997-08-27	9.54	9.54	9.45	9.45	93000
1997-08-28	9.45	9.63	9.45	9.62	75600
1997-08-29	9.58	9.58	9.47	9.50	40200
1997-09-02	9.47	9.60	9.43	9.47	410100
1997-09-03	9.50	9.65	9.50	9.65	99600
1997-09-04	9.69	9.69	9.58	9.63	401700
1997-09-05	9.67	9.73	9.67	9.69	143400
1997-09-08	9.69	9.91	9.69	9.91	225600
1997-09-09	9.89	9.99	9.88	9.99	79500
1997-09-10	10.04	10.10	9.97	10.01	135600
1997-09-11	9.93	9.99	9.84	9.86	197400
1997-09-12	9.89	10.21	9.88	10.21	162600
1997-09-15	10.17	10.17	9.99	10.04	108900
1997-09-16	10.04	10.14	10.03	10.14	199500
1997-09-17	10.10	10.12	10.06	10.08	101400
1997-09-18	10.12	10.12	10.06	10.12	67200
1997-09-19	10.08	10.19	10.08	10.17	38700
1997-09-22	10.19	10.36	10.17	10.17	116100
1997-09-23	10.14	10.27	10.14	10.21	51600
1997-09-24	10.29	10.36	10.12	10.36	108900
1997-09-25	10.30	10.36	10.30	10.30	140700
1997-09-26	10.27	10.34	10.27	10.30	215400
1997-09-29	10.32	10.32	10.25	10.29	92700
1997-09-30	10.32	10.32	10.19	10.25	55500
1997-10-01	10.17	10.40	10.17	10.36	97800
1997-10-02	10.32	10.44	10.32	10.34	253200
1997-10-03	10.42	10.62	10.38	10.51	355500
1997-10-06	10.73	10.73	10.57	10.70	255600
1997-10-07	10.70	10.75	10.60	10.60	297000
1997-10-08	10.68	10.71	10.64	10.71	196800
1997-10-09	10.68	10.88	10.66	10.85	225900
1997-10-10	10.81	10.81	10.55	10.58	145800
1997-10-13	10.66	10.81	10.66	10.77	136200
1997-10-14	10.81	10.83	10.77	10.79	43800
1997-10-15	10.73	10.88	10.71	10.88	167100
1997-10-16	10.83	10.92	10.73	10.73	83700
1997-10-17	10.73	10.73	10.49	10.51	58500
1997-10-20	10.47	10.58	10.42	10.58	100800
1997-10-21	10.55	10.73	10.55	10.73	62700
1997-10-22	10.71	10.73	10.66	10.68	34200
1997-10-23	10.60	10.70	10.60	10.66	153900
1997-10-24	10.60	10.70	10.58	10.60	71700
1997-10-27	10.58	10.62	10.29	10.34	134700
1997-10-28	10.10	10.30	9.84	10.30	293400
1997-10-29	10.34	10.64	10.29	10.62	72900
1997-10-30	10.58	10.58	10.25	10.25	92700
1997-10-31	10.30	10.42	10.30	10.32	86100
1997-11-03	10.40	10.66	10.36	10.62	111000
1997-11-04	10.62	10.73	10.57	10.73	128100
1997-11-05	10.66	10.70	10.60	10.70	38400
1997-11-06	10.66	10.73	10.60	10.66	39900
1997-11-07	10.62	10.62	10.51	10.51	39000
1997-11-10	10.51	10.51	10.32	10.32	159600
1997-11-11	10.36	10.36	10.21	10.30	106200
1997-11-12	10.32	10.36	10.10	10.14	114000
1997-11-13	10.14	10.19	10.10	10.12	78000
1997-11-14	10.16	10.19	10.12	10.14	76500
1997-11-17	10.21	10.30	10.17	10.21	243300
1997-11-18	10.29	10.30	10.17	10.25	187200
1997-11-19	10.17	10.27	10.17	10.23	97500
1997-11-20	10.29	10.36	10.17	10.32	153000
1997-11-21	10.40	10.44	10.27	10.27	31800
1997-11-24	10.19	10.19	10.01	10.06	109200
1997-11-25	10.06	10.12	10.03	10.10	46800
1997-11-26	10.06	10.12	10.03	10.08	75000
1997-11-28	10.06	10.32	10.06	10.30	25800
1997-12-01	10.38	10.47	10.34	10.47	442200
1997-12-02	10.47	10.47	10.21	10.21	358200
1997-12-03	10.12	10.25	10.12	10.21	288000
1997-12-04	10.21	10.29	10.17	10.17	67800
1997-12-05	10.17	10.25	10.17	10.21	138600
1997-12-08	10.23	10.27	10.21	10.23	48000
1997-12-09	10.23	10.27	10.17	10.21	270300
1997-12-10	10.21	10.25	10.14	10.16	150900
1997-12-11	10.16	10.23	10.14	10.23	111600
1997-12-12	10.23	10.49	10.14	10.14	660300
1997-12-15	10.17	10.25	10.12	10.16	138900
1997-12-16	10.17	10.27	10.17	10.17	283500
1997-12-17	10.16	10.16	10.04	10.06	173400
1997-12-18	10.10	10.10	9.99	10.04	199200
1997-12-19	10.03	10.03	9.95	10.01	209400
1997-12-22	10.04	10.10	9.99	10.01	247800
1997-12-23	10.01	10.08	9.99	10.01	144300
1997-12-24	10.01	10.04	10.01	10.03	12600
1997-12-26	10.04	10.10	10.01	10.06	151200
1997-12-29	10.04	10.14	10.03	10.14	204300
1997-12-30	10.12	10.32	10.12	10.32	85800
1997-12-31	10.25	10.36	10.23	10.29	340500
1998-01-02	10.27	10.27	10.03	10.12	395700
1998-01-05	10.04	10.17	10.01	10.12	194100
1998-01-06	10.12	10.29	10.06	10.29	153000
1998-01-07	10.29	10.34	10.17	10.25	576300
1998-01-08	10.29	10.40	10.17	10.32	273600
1998-01-09	10.32	10.34	10.17	10.27	238800
1998-01-12	10.19	10.23	10.08	10.19	343200
1998-01-13	10.25	10.47	10.23	10.44	887700
1998-01-14	10.44	10.44	10.32	10.34	138900
1998-01-15	10.30	10.44	10.30	10.38	170700
1998-01-16	10.30	10.44	10.29	10.44	180600
1998-01-20	10.44	10.49	10.42	10.45	1012800
1998-01-21	10.45	10.57	10.44	10.57	859200
1998-01-22	10.57	10.57	10.40	10.44	770400
1998-01-23	10.42	10.49	10.36	10.36	190800
1998-01-26	10.40	10.40	10.27	10.30	178200
1998-01-27	10.29	10.40	10.29	10.38	222600
1998-01-28	10.38	10.40	10.34	10.38	129000
1998-01-29	10.38	10.38	10.29	10.30	165000
1998-01-30	10.38	10.38	10.32	10.34	195000
1998-02-02	10.38	10.44	10.30	10.38	620700
1998-02-03	10.40	10.42	10.34	10.36	248700
1998-02-04	10.32	10.36	10.27	10.32	774000
1998-02-05	10.32	10.44	10.32	10.32	573000
1998-02-06	10.30	10.40	10.30	10.36	237900
1998-02-09	10.32	10.36	10.29	10.36	173700
1998-02-10	10.32	10.36	10.29	10.29	257400
1998-02-11	10.29	10.32	10.21	10.29	454800
1998-02-12	10.25	10.36	10.14	10.34	1104000
1998-02-13	10.38	10.70	10.32	10.62	468300
1998-02-17	10.66	11.03	10.66	10.81	414300
1998-02-18	10.73	10.98	10.73	10.92	453000
1998-02-19	11.18	11.20	11.09	11.14	400200
1998-02-20	11.20	11.20	11.01	11.12	134700
1998-02-23	11.16	11.29	11.16	11.22	114000
1998-02-24	11.29	11.78	11.29	11.52	367200
1998-02-25	11.55	11.67	11.52	11.52	200700
1998-02-26	11.55	11.57	11.29	11.31	58500
1998-02-27	11.33	11.44	11.26	11.26	137100
1998-03-02	11.27	11.31	11.18	11.31	174300
1998-03-03	11.35	11.46	11.33	11.44	213000
1998-03-04	11.44	11.44	11.33	11.44	52800
1998-03-05	11.39	11.42	11.33	11.40	96600
1998-03-06	11.46	11.63	11.46	11.61	280200
1998-03-09	11.63	11.63	11.48	11.53	97800
1998-03-10	11.59	11.59	11.22	11.53	280200
1998-03-11	11.53	11.63	11.53	11.57	137100
1998-03-12	11.61	11.63	11.53	11.53	484800
1998-03-13	11.61	11.63	11.57	11.63	72900
1998-03-16	11.63	11.78	11.59	11.76	139200
1998-03-17	11.78	11.78	11.67	11.68	47400
1998-03-18	11.70	11.70	11.63	11.65	53400
1998-03-19	11.67	12.04	11.63	11.94	146400
1998-03-20	11.94	12.11	11.89	11.96	208200
1998-03-23	11.94	11.96	11.70	11.80	111000
1998-03-24	11.80	12.21	11.80	12.00	201300
1998-03-25	12.08	12.09	11.76	12.09	176400
1998-03-26	12.13	12.26	11.83	11.93	200700
1998-03-27	11.96	12.00	11.81	11.87	122100
1998-03-30	11.83	11.93	11.78	11.81	93900
1998-03-31	11.78	11.83	11.72	11.74	302700
1998-04-01	11.78	11.78	11.63	11.70	149400
1998-04-02	11.70	11.70	11.52	11.65	212400
1998-04-03	11.61	11.68	11.61	11.65	136500
1998-04-06	11.63	11.70	11.55	11.68	205500
1998-04-07	11.65	11.65	11.59	11.61	125700
1998-04-08	11.59	11.61	11.27	11.35	167100
1998-04-09	11.37	11.44	11.33	11.44	137700
1998-04-13	11.52	11.70	11.48	11.68	135900
1998-04-14	11.65	11.68	11.50	11.63	169800
1998-04-15	11.57	11.74	11.48	11.61	162600
1998-04-16	11.65	11.68	11.52	11.63	94200
1998-04-17	11.63	11.74	11.59	11.74	165900
1998-04-20	11.96	11.96	11.57	11.72	303000
1998-04-21	11.93	11.93	11.57	11.63	315300
1998-04-22	11.70	11.70	11.50	11.63	193200
1998-04-23	11.70	11.70	11.33	11.46	179400
1998-04-24	11.48	11.52	11.18	11.40	230400
1998-04-27	11.11	11.14	10.99	11.03	183900
1998-04-28	11.11	11.18	10.98	11.11	236700
1998-04-29	11.14	11.26	11.12	11.14	169500
1998-04-30	11.18	11.27	11.16	11.16	444600
1998-05-01	11.22	11.26	11.11	11.20	89100
1998-05-04	11.27	11.33	11.24	11.26	124500
1998-05-05	11.18	11.26	11.05	11.11	116100
1998-05-06	10.92	11.01	10.73	10.92	361500
1998-05-07	10.90	10.99	10.83	10.92	411600
1998-05-08	10.86	10.96	10.85	10.90	168900
1998-05-11	10.86	11.03	10.86	11.03	649200
1998-05-12	10.99	11.03	10.86	10.92	171600
1998-05-13	10.92	10.92	10.70	10.77	156600
1998-05-14	10.71	10.83	10.70	10.75	319200
1998-05-15	10.70	10.77	10.55	10.58	185400
1998-05-18	10.51	11.12	10.32	10.66	2176200
1998-05-19	10.70	10.71	10.23	10.55	1890600
1998-05-20	10.47	10.62	10.42	10.55	444000
1998-05-21	10.47	10.51	10.14	10.17	376200
1998-05-22	10.17	10.32	10.14	10.21	606600
1998-05-26	10.19	10.25	10.14	10.17	337800
1998-05-27	10.10	10.21	10.08	10.19	487200
1998-05-28	10.16	10.34	10.14	10.21	287400
1998-05-29	10.17	10.25	10.16	10.23	188400
1998-06-01	10.19	10.32	10.16	10.29	170400
1998-06-02	10.27	10.45	10.27	10.36	319800
1998-06-03	10.36	10.45	10.17	10.29	214500
1998-06-04	10.29	10.32	10.23	10.27	125100
1998-06-05	10.23	10.27	10.19	10.25	173400
1998-06-08	10.21	10.42	10.19	10.36	239100
1998-06-09	10.32	10.32	10.10	10.16	599700
1998-06-10	10.16	10.17	10.14	10.16	222000
1998-06-11	10.12	10.14	10.03	10.03	219600
1998-06-12	10.03	10.14	10.01	10.06	362400
1998-06-15	10.03	10.03	9.91	9.91	711600
1998-06-16	9.91	9.99	9.84	9.88	829200
1998-06-17	9.89	10.03	9.88	9.89	327300
1998-06-18	9.91	9.91	9.84	9.88	349800
1998-06-19	9.86	9.89	9.84	9.84	174300
1998-06-22	9.89	9.95	9.80	9.84	168000
1998-06-23	9.88	10.03	9.84	9.95	291300
1998-06-24	9.93	9.97	9.78	9.95	342900
1998-06-25	9.93	9.97	9.93	9.95	274800
1998-06-26	9.89	9.99	9.88	9.89	151200
1998-06-29	9.89	9.99	9.82	9.86	258900
1998-06-30	9.84	9.88	9.82	9.86	138900
1998-07-01	9.80	9.88	9.73	9.84	800700
1998-07-02	9.91	10.27	9.86	10.21	179400
1998-07-06	10.21	10.36	10.19	10.23	277200
1998-07-07	10.19	10.32	10.08	10.10	175200
1998-07-08	10.10	10.23	10.06	10.12	162000
1998-07-09	10.12	10.29	10.01	10.14	196200
1998-07-10	10.10	10.10	9.84	9.91	204900
1998-07-13	9.89	9.99	9.82	9.99	126900
1998-07-14	9.91	9.99	9.75	9.80	253500
1998-07-15	9.75	9.80	9.62	9.62	451500
1998-07-16	9.65	9.93	9.60	9.89	342000
1998-07-17	9.86	9.95	9.76	9.93	139800
1998-07-20	9.86	9.88	9.76	9.84	278700
1998-07-21	9.80	9.86	9.71	9.75	181800
1998-07-22	9.73	9.73	9.62	9.63	330000
1998-07-23	9.62	9.76	9.58	9.75	362700
1998-07-24	9.78	9.80	9.71	9.73	316800
1998-07-27	9.65	9.67	9.54	9.67	672300
1998-07-28	9.62	9.65	9.43	9.47	522600
1998-07-29	9.47	9.69	9.47	9.67	156900
1998-07-30	9.75	9.84	9.69	9.84	425700
1998-07-31	9.84	9.95	9.78	9.91	416400
1998-08-03	9.88	9.88	9.71	9.73	183300
1998-08-04	9.71	9.73	9.41	9.41	484500
1998-08-05	9.41	9.63	9.41	9.48	285300
1998-08-06	9.54	9.76	9.52	9.69	398100
1998-08-07	9.65	9.69	9.60	9.69	235200
1998-08-10	9.73	9.75	9.52	9.58	285000
1998-08-11	9.54	9.54	9.28	9.35	243000
1998-08-12	9.43	9.56	9.43	9.54	270300
1998-08-13	9.35	9.47	9.34	9.47	300000
1998-08-14	9.50	9.65	9.34	9.37	157500
1998-08-17	9.45	9.45	9.32	9.34	246000
1998-08-18	9.39	9.58	9.39	9.56	357300
1998-08-19	9.50	9.54	9.32	9.34	202500
1998-08-20	9.39	9.39	8.94	9.15	634500
1998-08-21	9.09	9.13	8.87	9.06	390600
1998-08-24	8.98	9.04	8.89	8.96	310800
1998-08-25	9.00	9.02	8.89	8.94	164700
1998-08-26	8.91	8.91	8.76	8.87	638100
1998-08-27	8.83	8.83	8.39	8.48	369300
1998-08-28	8.42	8.74	8.35	8.37	669300
1998-08-31	8.29	8.35	8.24	8.26	298800
1998-09-01	8.33	8.68	8.29	8.65	354900
1998-09-02	8.70	8.81	8.59	8.59	189300
1998-09-03	8.52	8.70	8.52	8.61	714000
1998-09-04	8.61	8.61	8.48	8.50	692700
1998-09-08	8.50	8.87	8.50	8.81	186900
1998-09-09	8.74	8.78	8.65	8.68	312300
1998-09-10	8.63	8.83	8.61	8.74	391500
1998-09-11	8.78	8.91	8.65	8.89	101100
1998-09-14	8.85	9.02	8.85	8.94	127200
1998-09-15	8.98	9.06	8.89	9.06	69300
1998-09-16	9.02	9.19	8.94	9.15	224400
1998-09-17	9.04	9.06	8.83	8.87	819600
1998-09-18	8.91	9.02	8.87	9.02	164700
1998-09-21	8.98	8.98	8.81	8.94	51300
1998-09-22	8.98	9.19	8.98	9.09	30000
1998-09-23	9.13	9.21	9.06	9.13	94200
1998-09-24	9.06	9.07	9.00	9.00	396300
1998-09-25	8.94	9.02	8.87	8.94	407700
1998-09-28	8.94	9.02	8.91	8.96	124200
1998-09-29	8.96	9.11	8.96	9.09	411000
1998-09-30	9.09	9.21	8.74	8.74	214500
1998-10-01	8.70	8.93	8.70	8.89	498900
1998-10-02	8.93	8.96	8.83	8.87	210900
1998-10-05	8.80	8.83	8.80	8.81	236400
1998-10-06	8.89	8.89	8.52	8.61	194100
1998-10-07	8.57	8.57	8.12	8.24	779100
1998-10-08	8.20	8.20	7.83	8.03	375300
1998-10-09	8.05	8.39	8.05	8.31	229200
1998-10-12	8.39	8.80	8.39	8.59	849300
1998-10-13	8.55	8.74	8.46	8.46	252900
1998-10-14	8.50	8.81	8.50	8.80	96600
1998-10-15	8.81	9.04	8.80	9.00	94200
1998-10-16	8.93	9.00	8.80	8.93	322200
1998-10-19	8.91	9.24	8.91	9.09	247800
1998-10-20	9.09	9.24	9.09	9.19	121500
1998-10-21	9.21	9.21	9.09	9.13	333000
1998-10-22	9.17	9.17	8.98	9.00	118500
1998-10-23	9.02	9.11	9.02	9.09	113100
1998-10-26	9.11	9.21	9.11	9.17	206700
1998-10-27	9.17	9.17	8.96	9.07	257100
1998-10-28	9.04	9.07	8.96	9.06	54000
1998-10-29	9.04	9.09	9.00	9.09	43800
1998-10-30	9.09	9.13	9.06	9.13	154200
1998-11-02	9.13	9.24	9.09	9.19	160200
1998-11-03	9.15	9.15	8.87	9.06	257400
1998-11-04	9.07	9.13	9.02	9.02	98100
1998-11-05	9.02	9.07	8.94	9.06	73800
1998-11-06	9.13	9.39	9.09	9.35	182400
1998-11-09	9.41	9.62	9.32	9.32	162000
1998-11-10	9.39	9.47	9.35	9.43	96600
1998-11-11	9.48	9.65	9.43	9.56	145200
1998-11-12	9.52	9.52	9.43	9.47	94800
1998-11-13	9.45	9.52	9.43	9.48	113400
1998-11-16	9.52	9.52	9.45	9.47	56700
1998-11-17	9.41	9.45	9.35	9.35	68700
1998-11-18	9.35	9.35	9.24	9.34	177600
1998-11-19	9.37	9.37	9.28	9.32	72600
1998-11-20	9.28	9.37	9.28	9.28	74400
1998-11-23	9.30	9.47	9.28	9.30	422400
1998-11-24	9.35	9.37	9.24	9.37	94800
1998-11-25	9.37	9.37	9.15	9.24	418200
1998-11-27	9.21	9.24	9.17	9.22	94500
1998-11-30	9.15	9.30	9.02	9.02	394800
1998-12-01	8.98	9.21	8.98	9.15	83700
1998-12-02	9.11	9.24	9.11	9.19	97200
1998-12-03	9.15	9.15	8.93	9.00	201000
1998-12-04	8.96	9.09	8.93	9.06	84900
1998-12-07	9.07	9.15	8.94	9.04	111000
1998-12-08	8.96	9.00	8.89	8.91	183900
1998-12-09	8.87	8.94	8.76	8.89	299700
1998-12-10	8.85	8.93	8.83	8.87	106800
1998-12-11	8.83	8.83	8.68	8.78	281100
1998-12-14	8.74	8.74	8.53	8.55	289200
1998-12-15	8.55	8.72	8.55	8.70	426300
1998-12-16	8.66	9.04	8.65	9.04	191100
1998-12-17	8.96	8.98	8.83	8.96	123600
1998-12-18	9.02	9.02	8.91	8.94	191400
1998-12-21	8.87	9.06	8.87	8.96	154200
1998-12-22	8.94	9.06	8.94	8.98	141600
1998-12-23	8.94	9.24	8.94	9.06	179700
1998-12-24	9.02	9.17	9.02	9.17	51600
1998-12-28	9.11	9.28	9.11	9.21	69900
1998-12-29	9.17	9.24	9.15	9.19	114900
1998-12-30	9.17	9.28	9.11	9.24	332400
1998-12-31	9.21	9.47	9.21	9.39	92400
1999-01-04	9.32	9.41	9.24	9.24	612000
1999-01-05	9.24	9.86	9.24	9.80	292200
1999-01-06	9.82	9.84	9.62	9.65	211500
1999-01-07	9.69	9.69	9.50	9.50	105000
1999-01-08	9.52	9.60	9.43	9.50	103500
1999-01-11	9.50	9.67	9.50	9.67	180900
1999-01-12	9.58	9.63	9.54	9.54	140700
1999-01-13	9.39	9.65	9.21	9.65	193800
1999-01-14	9.60	9.60	9.24	9.37	104700
1999-01-15	9.37	9.45	9.28	9.37	514800
1999-01-19	9.32	9.56	9.26	9.52	118500
1999-01-20	9.48	9.52	9.28	9.32	147900
1999-01-21	9.32	9.35	9.26	9.35	219600
1999-01-22	9.32	9.35	9.28	9.35	177900
1999-01-25	9.32	9.50	9.32	9.39	440400
1999-01-26	9.35	9.45	9.24	9.24	961500
1999-01-27	9.37	9.39	9.24	9.34	214500
1999-01-28	9.28	9.39	9.28	9.34	65400
1999-01-29	9.35	9.39	8.94	8.94	146100
1999-02-01	9.00	9.26	8.94	9.21	200700
1999-02-02	9.21	9.21	8.91	9.13	649200
1999-02-03	9.09	9.26	9.09	9.26	158400
1999-02-04	9.24	9.28	8.94	8.94	2439000
1999-02-05	9.02	9.04	8.93	8.98	205500
1999-02-08	9.04	9.06	8.87	9.04	109200
1999-02-09	9.02	9.02	8.91	8.94	175800
1999-02-10	9.00	9.00	8.91	8.98	117300
1999-02-11	8.94	9.02	8.93	8.96	168600
1999-02-12	8.94	9.00	8.91	8.98	165900
1999-02-16	8.94	9.07	8.91	9.02	134100
1999-02-17	8.98	9.09	8.93	9.00	151800
1999-02-18	9.04	9.04	8.91	9.00	124200
1999-02-19	9.00	9.00	8.93	8.96	290100
1999-02-22	9.02	9.02	8.91	8.98	369300
1999-02-23	9.00	9.00	8.91	8.98	134700
1999-02-24	8.96	9.07	8.94	8.98	114600
1999-02-25	8.98	9.00	8.91	8.96	178800
1999-02-26	8.98	9.00	8.89	8.89	60300
1999-03-01	8.89	8.93	8.80	8.87	251700
1999-03-02	8.83	8.98	8.83	8.91	1545600
1999-03-03	8.91	8.98	8.89	8.93	168900
1999-03-04	8.93	9.02	8.89	9.00	1713300
1999-03-05	8.98	9.13	8.94	9.00	1389900
1999-03-08	8.98	9.06	8.98	9.04	113700
1999-03-09	9.09	9.24	9.09	9.24	176100
1999-03-10	9.21	9.35	9.11	9.32	261900
1999-03-11	9.32	9.35	9.28	9.32	229800
1999-03-12	9.32	9.32	9.11	9.15	80400
1999-03-15	9.13	9.22	9.13	9.17	77100
1999-03-16	9.13	9.17	9.09	9.13	130200
1999-03-17	9.11	9.11	8.87	8.94	224700
1999-03-18	8.94	9.24	8.83	9.22	227100
1999-03-19	9.15	9.26	9.07	9.26	262800
1999-03-22	9.22	9.24	9.13	9.21	640200
1999-03-23	9.19	9.19	9.07	9.07	134100
1999-03-24	9.11	9.11	8.98	9.06	194100
1999-03-25	9.00	9.19	8.96	9.07	138300
1999-03-26	9.07	9.09	9.00	9.06	230400
1999-03-29	9.02	9.06	8.89	8.94	246900
1999-03-30	8.93	8.96	8.91	8.93	152700
1999-03-31	8.93	9.02	8.91	9.02	291300
1999-04-01	8.98	9.04	8.98	9.04	130500
1999-04-05	9.19	9.22	9.07	9.15	326100
1999-04-06	9.09	9.21	9.00	9.06	180900
1999-04-07	9.02	9.22	9.00	9.13	145800
1999-04-08	9.17	9.17	8.91	8.94	206400
1999-04-09	8.91	8.96	8.78	8.80	143700
1999-04-12	8.85	9.07	8.81	8.96	177300
1999-04-13	8.94	9.06	8.94	8.96	88200
1999-04-14	8.96	9.00	8.87	8.93	586500
1999-04-15	8.96	9.13	8.93	9.13	125700
1999-04-16	9.17	9.21	9.06	9.09	163800
1999-04-19	9.13	9.22	9.13	9.17	804300
1999-04-20	9.24	9.39	9.19	9.34	415200
1999-04-21	9.32	9.41	9.28	9.37	316500
1999-04-22	9.37	9.43	9.34	9.39	320100
1999-04-23	9.35	9.47	9.35	9.43	487500
1999-04-26	9.43	9.43	9.24	9.24	314100
1999-04-27	9.19	9.41	9.19	9.34	291600
1999-04-28	9.34	9.37	9.32	9.35	557700
1999-04-29	9.32	9.39	9.32	9.32	162600
1999-04-30	9.32	9.32	9.15	9.17	563400
1999-05-03	9.21	9.24	9.17	9.24	309300
1999-05-04	9.24	9.24	9.17	9.19	432300
1999-05-05	9.19	9.43	9.19	9.21	390000
1999-05-06	9.24	9.48	9.24	9.45	354000
1999-05-07	9.43	9.50	9.39	9.45	172800
1999-05-10	9.47	9.60	9.45	9.60	487500
1999-05-11	9.65	9.84	9.62	9.80	611400
1999-05-12	9.75	9.75	9.50	9.73	477000
1999-05-13	9.80	9.95	9.62	9.63	306900
1999-05-14	9.63	9.67	9.50	9.52	369300
1999-05-17	9.47	9.48	8.96	9.47	617100
1999-05-18	9.45	9.58	9.34	9.48	560400
1999-05-19	9.43	9.52	9.41	9.52	3508500
1999-05-20	9.50	9.60	9.45	9.58	571200
1999-05-21	9.58	9.62	9.50	9.56	283200
1999-05-24	6.04	6.34	6.00	6.19	4246500
1999-05-25	6.19	6.19	6.13	6.17	459900
1999-05-26	6.13	6.17	6.00	6.11	988500
1999-05-27	6.04	6.15	6.02	6.15	359100
1999-05-28	6.22	6.30	6.07	6.22	411900
1999-06-01	6.19	6.21	6.15	6.15	394500
1999-06-02	6.15	6.24	6.09	6.19	299700
1999-06-03	6.15	6.24	6.15	6.24	222900
1999-06-04	6.21	6.26	6.19	6.21	220500
1999-06-07	6.24	6.24	6.17	6.21	204600
1999-06-08	6.21	6.26	6.17	6.19	435900
1999-06-09	6.19	6.22	6.19	6.21	165300
1999-06-10	6.19	6.21	6.11	6.13	311700
1999-06-11	6.15	6.19	6.13	6.19	260700
1999-06-14	6.19	6.24	6.15	6.17	231600
1999-06-15	6.22	6.24	6.21	6.22	195600
1999-06-16	6.26	6.37	6.21	6.35	1451700
1999-06-17	6.34	6.37	6.34	6.37	539700
1999-06-18	6.39	6.56	6.35	6.50	542100
1999-06-21	6.54	6.71	6.48	6.71	327300
1999-06-22	6.67	6.71	6.62	6.65	369900
1999-06-23	6.62	6.63	6.47	6.56	187200
1999-06-24	6.50	6.54	6.39	6.52	184200
1999-06-25	6.45	6.54	6.35	6.50	81900
1999-06-28	6.48	6.54	6.47	6.52	189900
1999-06-29	6.52	6.67	6.52	6.67	225300
1999-06-30	6.86	7.57	6.78	7.57	1062900
1999-07-01	7.45	7.45	7.03	7.14	777600
1999-07-02	7.08	7.16	7.08	7.16	177600
1999-07-06	7.16	7.16	7.01	7.03	217200
1999-07-07	7.03	7.14	6.86	6.89	228300
1999-07-08	6.93	7.14	6.93	7.12	226200
1999-07-09	7.14	7.14	7.08	7.12	102600
1999-07-12	7.12	7.14	7.03	7.08	181800
1999-07-13	6.99	6.99	6.86	6.89	187500
1999-07-14	6.86	6.86	6.69	6.82	320100
1999-07-15	6.82	6.91	6.75	6.84	207300
1999-07-16	6.76	6.82	6.75	6.78	288300
1999-07-19	6.76	6.84	6.73	6.82	519300
1999-07-20	6.78	6.80	6.69	6.75	152400
1999-07-21	6.67	6.86	6.67	6.86	564900
1999-07-22	6.78	6.82	6.71	6.73	187500
1999-07-23	6.76	6.76	6.63	6.65	89700
1999-07-26	6.58	6.63	6.45	6.47	180900
1999-07-27	6.43	6.54	6.41	6.50	408600
1999-07-28	6.45	6.48	6.35	6.41	335400
1999-07-29	6.41	6.48	6.30	6.45	198900
1999-07-30	6.45	6.48	6.41	6.47	194700
1999-08-02	6.41	6.48	6.41	6.47	199200
1999-08-03	6.43	6.47	6.41	6.47	235800
1999-08-04	6.43	6.43	6.41	6.43	404700
1999-08-05	6.41	6.41	6.35	6.39	492900
1999-08-06	6.41	6.41	6.34	6.39	111600
1999-08-09	6.37	6.45	6.37	6.43	148500
1999-08-10	6.39	6.39	6.32	6.39	172200
1999-08-11	6.39	6.47	6.35	6.45	135000
1999-08-12	6.41	6.41	6.32	6.41	187200
1999-08-13	6.47	6.47	6.41	6.43	196800
1999-08-16	6.48	6.52	6.37	6.48	386700
1999-08-17	6.45	6.48	6.37	6.43	330900
1999-08-18	6.43	6.43	6.35	6.41	47700
1999-08-19	6.45	6.47	6.35	6.43	100200
1999-08-20	6.41	6.45	6.35	6.37	167400
1999-08-23	6.39	6.45	6.37	6.41	147300
1999-08-24	6.37	6.41	6.35	6.37	164400
1999-08-25	6.34	6.39	6.34	6.34	107400
1999-08-26	6.32	6.35	6.30	6.35	311700
1999-08-27	6.34	6.35	6.30	6.32	114300
1999-08-30	6.30	6.34	6.30	6.30	223800
1999-08-31	6.30	6.34	6.30	6.32	200400
1999-09-01	6.30	6.35	6.28	6.32	361500
1999-09-02	6.32	6.32	6.26	6.32	269700
1999-09-03	6.30	6.47	6.28	6.43	734700
1999-09-07	6.41	6.41	6.26	6.32	918000
1999-09-08	6.30	6.30	6.28	6.30	135300
1999-09-09	6.34	6.34	6.26	6.26	54600
1999-09-10	6.26	6.32	6.26	6.28	357300
1999-09-13	6.32	6.32	6.26	6.28	278400
1999-09-14	6.26	6.30	6.19	6.26	410700
1999-09-15	6.22	6.28	6.22	6.28	1287000
1999-09-16	6.26	6.28	6.22	6.26	200100
1999-09-17	6.24	6.26	6.24	6.26	47400
1999-09-20	6.26	6.26	6.19	6.24	445800
1999-09-21	6.26	6.28	6.19	6.26	220800
1999-09-22	6.26	6.34	6.24	6.32	235500
1999-09-23	6.35	6.35	6.28	6.30	611400
1999-09-24	6.30	6.34	6.22	6.30	2116800
1999-09-27	6.30	6.30	6.22	6.22	132600
1999-09-28	6.22	6.24	6.19	6.24	488100
1999-09-29	6.24	6.34	6.22	6.22	130500
1999-09-30	6.22	6.28	6.22	6.26	248100
1999-10-01	6.24	6.28	6.22	6.26	324000
1999-10-04	6.22	6.52	6.22	6.47	326700
1999-10-05	6.41	6.47	6.41	6.43	142800
1999-10-06	6.41	6.48	6.30	6.41	326700
1999-10-07	6.35	6.35	6.26	6.26	184500
1999-10-08	6.30	6.34	6.26	6.26	117600
1999-10-11	6.30	6.41	6.26	6.41	554700
1999-10-12	6.34	6.58	6.34	6.56	276300
1999-10-13	6.48	6.50	6.37	6.37	184800
1999-10-14	6.34	6.47	6.26	6.39	346800
1999-10-15	6.37	6.37	6.26	6.28	155700
1999-10-18	6.28	6.28	6.22	6.22	144300
1999-10-19	6.22	6.37	6.22	6.28	312000
1999-10-20	6.30	6.35	6.28	6.35	168900
1999-10-21	6.30	6.45	6.26	6.45	204300
1999-10-22	6.41	7.08	6.41	6.99	564000
1999-10-25	6.99	6.99	6.56	6.73	477600
1999-10-26	6.67	7.01	6.67	6.91	297600
1999-10-27	6.93	7.01	6.82	6.91	293700
1999-10-28	6.95	7.01	6.88	6.99	156000
1999-10-29	7.01	7.03	6.78	6.99	224700
1999-11-01	6.99	6.99	6.91	6.93	156600
1999-11-02	6.93	6.97	6.82	6.93	108300
1999-11-03	6.86	6.89	6.71	6.88	160500
1999-11-04	6.89	6.89	6.67	6.80	261900
1999-11-05	6.69	6.76	6.56	6.76	306900
1999-11-08	6.78	6.78	6.67	6.71	139500
1999-11-09	6.71	6.71	6.50	6.62	165300
1999-11-10	6.65	6.67	6.56	6.60	277500
1999-11-11	6.58	6.62	6.45	6.48	167100
1999-11-12	6.48	6.58	6.43	6.52	345600
1999-11-15	6.52	6.62	6.52	6.60	90300
1999-11-16	6.56	6.69	6.56	6.65	70500
1999-11-17	6.65	6.76	6.58	6.62	161100
1999-11-18	6.65	6.73	6.63	6.63	141600
1999-11-19	6.56	6.60	6.50	6.54	71700
1999-11-22	6.54	6.54	6.26	6.28	268200
1999-11-23	6.26	6.35	6.26	6.34	158700
1999-11-24	6.34	6.41	6.30	6.34	60000
1999-11-26	6.30	6.32	6.28	6.30	47100
1999-11-29	6.34	6.37	6.26	6.30	271200
1999-11-30	6.26	6.50	6.26	6.50	185400
1999-12-01	6.43	6.48	6.43	6.48	431700
1999-12-02	6.41	6.45	6.28	6.41	252900
1999-12-03	6.41	6.75	6.41	6.54	305400
1999-12-06	6.54	6.54	6.39	6.43	228300
1999-12-07	6.43	6.56	6.26	6.41	250800
1999-12-08	6.41	6.60	6.41	6.43	225600
1999-12-09	6.43	6.52	6.34	6.43	109500
1999-12-10	6.43	6.48	6.35	6.43	82200
1999-12-13	6.50	6.50	6.32	6.35	213900
1999-12-14	6.32	6.82	6.32	6.63	653100
1999-12-15	6.11	6.37	6.11	6.30	2675400
1999-12-16	6.26	6.58	6.26	6.54	823800
1999-12-17	6.54	6.54	6.41	6.47	238800
1999-12-20	6.39	6.43	6.39	6.43	165600
1999-12-21	6.43	6.60	6.35	6.50	212100
1999-12-22	6.43	6.71	6.43	6.56	165900
1999-12-23	6.52	6.73	6.52	6.73	119400
1999-12-27	6.75	6.75	6.60	6.69	158100
1999-12-28	6.75	6.78	6.71	6.76	145800
1999-12-29	6.76	6.97	6.76	6.86	115800
1999-12-30	6.78	6.93	6.78	6.88	132300
1999-12-31	6.86	6.93	6.84	6.89	94500
2000-01-03	6.86	6.86	6.28	6.48	464700
2000-01-04	6.28	6.43	6.28	6.35	285300
2000-01-05	6.35	6.39	6.26	6.34	292200
2000-01-06	6.41	6.48	6.39	6.43	108600
2000-01-07	6.48	6.60	6.47	6.60	119400
2000-01-10	6.56	6.62	6.52	6.54	155400
2000-01-11	6.50	6.54	6.45	6.54	178200
2000-01-12	6.54	6.56	6.47	6.56	185400
2000-01-13	6.56	6.56	6.48	6.50	90000
2000-01-14	6.54	6.56	6.43	6.43	218100
2000-01-18	6.41	6.50	6.39	6.50	174000
2000-01-19	6.50	6.62	6.50	6.58	78300
2000-01-20	6.58	6.58	6.35	6.35	400500
2000-01-21	6.30	6.34	6.26	6.34	152100
2000-01-24	6.28	6.34	6.26	6.26	170400
2000-01-25	6.24	6.34	6.24	6.30	1004100
2000-01-26	6.32	6.47	6.32	6.35	389100
2000-01-27	6.34	6.41	6.32	6.35	89400
2000-01-28	6.26	6.45	6.26	6.32	549900
2000-01-31	6.34	6.45	6.32	6.34	203700
2000-02-01	6.35	6.48	6.32	6.41	635400
2000-02-02	6.43	6.43	6.30	6.34	772800
2000-02-03	6.30	6.50	6.30	6.48	585000
2000-02-04	6.48	6.80	6.48	6.80	492300
2000-02-07	6.75	6.78	6.67	6.67	241800
2000-02-08	6.65	6.65	6.48	6.52	94200
2000-02-09	6.56	6.56	6.41	6.47	259200
2000-02-10	6.47	6.48	6.41	6.43	163200
2000-02-11	6.43	6.45	6.41	6.43	318900
2000-02-14	6.41	6.47	6.37	6.47	249000
2000-02-15	6.43	6.45	6.39	6.41	205800
2000-02-16	6.41	6.45	6.39	6.45	669600
2000-02-17	6.47	6.47	6.41	6.45	517200
2000-02-18	6.41	6.45	6.39	6.41	732600
2000-02-22	6.41	6.48	6.41	6.45	248700
2000-02-23	6.48	6.48	6.39	6.43	735600
2000-02-24	6.41	6.47	6.39	6.41	300600
2000-02-25	6.39	6.39	6.35	6.39	395100
2000-02-28	6.35	6.39	6.30	6.34	302100
2000-02-29	6.34	6.37	6.26	6.37	687900
2000-03-01	6.37	6.39	6.34	6.39	176400
2000-03-02	6.35	6.41	6.34	6.39	311700
2000-03-03	6.41	6.41	6.34	6.41	348600
2000-03-06	6.37	6.45	6.37	6.37	80100
2000-03-07	6.34	6.37	6.26	6.34	701100
2000-03-08	6.34	6.35	6.28	6.32	539400
2000-03-09	6.32	6.32	6.26	6.32	486300
2000-03-10	6.30	6.34	6.30	6.32	156000
2000-03-13	6.28	6.30	6.24	6.30	120300
2000-03-14	6.26	6.45	6.26	6.39	174900
2000-03-15	6.35	6.39	6.15	6.37	173700
2000-03-16	6.37	6.80	6.22	6.76	304200
2000-03-17	6.60	6.62	6.41	6.48	216900
2000-03-20	6.41	6.47	6.34	6.43	110400
2000-03-21	6.35	6.41	6.26	6.41	153300
2000-03-22	6.41	6.48	6.37	6.48	108000
2000-03-23	6.48	6.48	6.26	6.48	286500
2000-03-24	6.41	6.67	6.34	6.62	174000
2000-03-27	6.69	6.69	6.56	6.63	123900
2000-03-28	6.52	6.73	6.48	6.69	204900
2000-03-29	6.65	6.71	6.60	6.71	198900
2000-03-30	6.67	6.86	6.67	6.73	229800
2000-03-31	6.73	7.21	6.69	7.08	583800
2000-04-03	7.04	7.04	6.86	6.93	79500
2000-04-04	6.89	6.89	6.69	6.76	204300
2000-04-05	6.65	6.78	6.60	6.73	239100
2000-04-06	6.76	6.78	6.69	6.75	104700
2000-04-07	6.69	6.78	6.63	6.78	148500
2000-04-10	6.86	6.91	6.78	6.78	292200
2000-04-11	6.86	7.16	6.86	7.16	356400
2000-04-12	7.12	7.29	7.12	7.29	300600
2000-04-13	7.23	7.34	7.19	7.25	319800
2000-04-14	7.17	7.23	6.82	6.84	308400
2000-04-17	6.84	7.03	6.78	7.03	175200
2000-04-18	7.03	7.06	6.88	7.06	145800
2000-04-19	7.03	7.03	6.65	6.76	189600
2000-04-20	6.76	7.16	6.67	7.10	235800
2000-04-24	7.04	7.04	6.75	6.84	144300
2000-04-25	6.91	7.21	6.86	7.21	123900
2000-04-26	7.19	7.19	6.93	7.01	129900
2000-04-27	7.01	7.01	6.78	6.89	117900
2000-04-28	6.82	6.99	6.82	6.95	75300
2000-05-01	7.01	7.14	6.99	7.04	90600
2000-05-02	7.12	7.12	6.78	6.89	91500
2000-05-03	6.89	6.89	6.71	6.78	58500
2000-05-04	6.86	7.12	6.78	7.10	212700
2000-05-05	7.17	7.17	7.03	7.16	57300
2000-05-08	7.12	7.12	7.03	7.03	48900
2000-05-09	7.08	7.08	6.97	6.99	133800
2000-05-10	7.01	7.08	6.93	7.03	57600
2000-05-11	7.03	7.16	7.03	7.14	64800
2000-05-12	7.16	7.16	6.86	6.88	141300
2000-05-15	6.86	6.93	6.71	6.93	306300
2000-05-16	6.93	6.99	6.69	6.80	186900
2000-05-17	6.86	6.89	6.80	6.80	94500
2000-05-18	6.82	6.82	6.73	6.76	54900
2000-05-19	6.75	6.80	6.73	6.75	164100
2000-05-22	6.73	6.86	6.71	6.75	110100
2000-05-23	6.78	6.93	6.75	6.76	84900
2000-05-24	6.80	7.01	6.80	6.89	159300
2000-05-25	6.86	7.01	6.86	6.88	154500
2000-05-26	7.16	7.86	7.16	7.73	1093800
2000-05-30	7.75	7.81	7.42	7.71	1007100
2000-05-31	7.68	7.83	7.68	7.77	393000
2000-06-01	7.75	7.79	7.68	7.79	494100
2000-06-02	7.77	7.98	7.77	7.94	251700
2000-06-05	7.94	7.94	7.77	7.77	235500
2000-06-06	7.85	7.94	7.79	7.83	275700
2000-06-07	7.83	7.88	7.75	7.86	207900
2000-06-08	7.88	7.88	7.79	7.83	90300
2000-06-09	7.81	7.90	7.81	7.88	228300
2000-06-12	7.83	7.90	7.68	7.68	909600
2000-06-13	7.68	7.85	7.68	7.85	265800
2000-06-14	7.79	7.90	7.79	7.81	126600
2000-06-15	7.81	7.81	7.53	7.79	235800
2000-06-16	7.81	7.81	7.57	7.64	173700
2000-06-19	7.68	7.68	7.49	7.62	168300
2000-06-20	7.60	7.60	7.34	7.47	124200
2000-06-21	7.47	7.47	7.29	7.29	220800
2000-06-22	7.23	7.23	6.97	6.97	232500
2000-06-23	6.97	7.16	6.97	6.99	385500
2000-06-26	7.06	7.19	7.06	7.16	123300
2000-06-27	7.30	7.53	7.30	7.42	205800
2000-06-28	7.45	7.45	7.03	7.10	282000
2000-06-29	7.08	7.19	7.04	7.12	285300
2000-06-30	7.16	7.19	6.80	6.80	538800
2000-07-03	6.88	7.08	6.88	7.08	70800
2000-07-05	7.01	7.17	7.01	7.14	114900
2000-07-06	7.14	7.23	7.06	7.23	125400
2000-07-07	7.19	7.27	7.17	7.25	91800
2000-07-10	7.23	7.30	7.19	7.23	58800
2000-07-11	7.01	7.14	7.01	7.10	368700
2000-07-12	7.16	7.34	7.08	7.34	159300
2000-07-13	7.30	7.34	7.19	7.21	44700
2000-07-14	7.27	7.46	7.23	7.30	187800
2000-07-17	7.29	7.53	7.29	7.45	213000
2000-07-18	7.45	7.58	7.45	7.53	291900
2000-07-19	7.51	7.51	7.44	7.47	306900
2000-07-20	7.45	7.58	7.44	7.51	213600
2000-07-21	7.51	7.55	7.47	7.47	29700
2000-07-24	7.47	7.49	7.42	7.45	253800
2000-07-25	7.45	7.45	7.27	7.44	71400
2000-07-26	7.49	7.70	7.40	7.70	182100
2000-07-27	7.68	7.75	7.64	7.66	145500
2000-07-28	7.66	7.75	7.38	7.45	328800
2000-07-31	7.38	7.96	7.38	7.96	299700
2000-08-01	7.88	8.39	7.88	8.29	332100
2000-08-02	8.27	8.27	7.98	8.03	238500
2000-08-03	8.03	8.24	7.96	8.16	104400
2000-08-04	8.16	8.16	7.92	7.98	115500
2000-08-07	8.05	8.14	7.90	8.01	152400
2000-08-08	8.09	8.09	7.86	7.98	74400
2000-08-09	7.98	7.98	7.57	7.58	242400
2000-08-10	7.58	8.01	7.58	7.94	147300
2000-08-11	7.96	7.99	7.68	7.99	161700
2000-08-14	7.99	8.18	7.98	8.14	121500
2000-08-15	8.14	8.20	8.07	8.07	436500
2000-08-16	8.07	8.20	8.05	8.05	137700
2000-08-17	8.05	8.05	7.99	8.03	65100
2000-08-18	8.05	8.05	7.98	7.98	46500
2000-08-21	7.98	8.01	7.86	7.86	22800
2000-08-22	7.75	7.88	7.68	7.88	102600
2000-08-23	7.88	7.88	7.60	7.71	67800
2000-08-24	7.71	7.71	7.51	7.71	103200
2000-08-25	7.71	7.71	7.49	7.62	67500
2000-08-28	7.62	7.66	7.57	7.60	75600
2000-08-29	7.60	7.64	7.38	7.45	187800
2000-08-30	7.45	7.45	7.38	7.45	135000
2000-08-31	7.45	7.86	7.45	7.79	146100
2000-09-01	7.83	7.83	7.62	7.70	74100
2000-09-05	7.70	7.70	7.34	7.47	110700
2000-09-06	7.45	7.45	7.30	7.36	113100
2000-09-07	7.29	7.49	7.21	7.49	154200
2000-09-08	7.49	7.71	7.49	7.64	35100
2000-09-11	7.62	7.68	7.57	7.66	123000
2000-09-12	7.62	7.66	7.53	7.58	90000
2000-09-13	7.55	7.58	7.21	7.42	176100
2000-09-14	7.36	7.42	7.21	7.32	105300
2000-09-15	7.30	7.36	7.25	7.32	211800
2000-09-18	7.32	7.38	7.23	7.34	146100
2000-09-19	7.34	7.34	7.19	7.30	121800
2000-09-20	7.34	7.34	7.23	7.27	35700
2000-09-21	7.30	7.30	7.19	7.21	36900
2000-09-22	7.16	7.27	7.12	7.27	63300
2000-09-25	7.27	7.38	7.27	7.29	55800
2000-09-26	7.34	7.45	7.27	7.29	93600
2000-09-27	7.23	7.51	7.21	7.49	108900
2000-09-28	7.53	7.90	7.53	7.88	293100
2000-09-29	7.96	8.18	7.92	7.98	372300
2000-10-02	8.05	8.05	7.55	7.58	153600
2000-10-03	7.66	7.81	7.55	7.55	150600
2000-10-04	7.55	7.62	7.23	7.34	147000
2000-10-05	7.27	7.42	7.27	7.36	114300
2000-10-06	7.29	7.30	7.08	7.17	145500
2000-10-09	7.30	7.30	7.08	7.10	81600
2000-10-10	7.03	7.16	6.99	6.99	77700
2000-10-11	6.95	7.19	6.95	7.03	83700
2000-10-12	7.04	7.04	6.89	6.95	78300
2000-10-13	6.93	7.16	6.89	7.12	75600
2000-10-16	7.16	7.19	6.93	6.93	108600
2000-10-17	6.95	7.03	6.91	6.91	85800
2000-10-18	6.88	6.97	6.88	6.97	82200
2000-10-19	7.01	7.19	6.99	7.14	83100
2000-10-20	7.17	7.21	6.91	6.97	77700
2000-10-23	7.04	7.12	6.99	6.99	54600
2000-10-24	6.99	7.10	6.99	7.06	108600
2000-10-25	7.12	7.12	6.99	7.08	71100
2000-10-26	6.97	7.19	6.97	7.17	134100
2000-10-27	7.17	7.30	7.08	7.19	69300
2000-10-30	7.23	7.44	7.19	7.34	60600
2000-10-31	7.34	7.47	7.34	7.42	156300
2000-11-01	7.49	7.49	7.25	7.25	84600
2000-11-02	7.25	7.40	7.25	7.40	49800
2000-11-03	7.25	7.36	7.25	7.30	72900
2000-11-06	7.27	7.30	7.23	7.27	103800
2000-11-07	7.27	7.42	7.27	7.40	67500
2000-11-08	7.40	7.45	7.34	7.40	65100
2000-11-09	7.40	7.49	7.29	7.49	81000
2000-11-10	7.45	7.53	7.40	7.40	75300
2000-11-13	7.21	7.49	7.21	7.44	142200
2000-11-14	7.47	7.88	7.47	7.85	204900
2000-11-15	7.75	7.85	7.75	7.83	324000
2000-11-16	7.81	8.05	7.79	7.79	227400
2000-11-17	7.98	8.16	7.98	8.07	142500
2000-11-20	8.01	8.03	7.77	7.79	105900
2000-11-21	7.86	8.09	7.86	8.07	276300
2000-11-22	8.01	8.12	7.99	8.01	95700
2000-11-24	8.09	8.29	8.09	8.29	86400
2000-11-27	8.35	8.35	8.11	8.12	63600
2000-11-28	8.18	8.24	8.09	8.09	48000
2000-11-29	8.01	8.35	7.99	8.35	187500
2000-11-30	8.35	8.35	8.22	8.24	117000
2000-12-01	8.24	8.40	8.24	8.26	204600
2000-12-04	8.33	8.42	8.29	8.29	167700
2000-12-05	9.24	9.24	8.98	9.02	2238600
2000-12-06	8.87	8.94	8.76	8.87	751500
2000-12-07	8.83	9.17	8.83	9.13	1173600
2000-12-08	9.35	9.84	9.28	9.84	12124800
2000-12-11	9.73	9.84	9.50	9.67	2246400
2000-12-12	9.65	9.67	9.41	9.50	754800
2000-12-13	9.54	9.56	9.35	9.43	393600
2000-12-14	9.35	9.52	9.35	9.47	383100
2000-12-15	9.39	9.47	9.09	9.13	749400
2000-12-18	9.24	9.62	9.24	9.54	876000
2000-12-19	9.58	9.67	9.52	9.60	242400
2000-12-20	9.54	9.75	9.52	9.73	336300
2000-12-21	9.76	10.06	9.73	9.99	274500
2000-12-22	9.91	10.73	9.89	10.53	464400
2000-12-26	10.53	10.68	10.51	10.64	218700
2000-12-27	10.64	11.01	10.64	10.90	321300
2000-12-28	10.90	11.07	10.88	11.01	404400
2000-12-29	11.03	11.18	10.57	10.57	405000
2001-01-02	10.58	10.58	10.21	10.30	325500
2001-01-03	10.38	10.60	10.17	10.57	568800
2001-01-04	10.57	10.57	10.14	10.45	450000
2001-01-05	10.45	10.45	10.25	10.34	433500
2001-01-08	10.30	10.55	10.30	10.42	238800
2001-01-09	10.34	10.44	10.16	10.19	138000
2001-01-10	10.23	10.27	9.93	10.17	574500
2001-01-11	10.21	10.30	9.89	9.91	410100
2001-01-12	9.91	9.91	9.62	9.78	264600
2001-01-16	9.78	10.06	9.71	10.01	343200
2001-01-17	10.06	10.12	9.86	9.89	149400
2001-01-18	9.89	9.99	9.69	9.99	179700
2001-01-19	9.99	9.99	9.73	9.76	122700
2001-01-22	9.73	10.23	9.73	10.06	249300
2001-01-23	10.08	10.30	9.86	10.27	154200
2001-01-24	10.27	10.40	10.01	10.03	328800
2001-01-25	10.06	10.27	10.03	10.12	421200
2001-01-26	10.16	10.16	9.95	10.16	252000
2001-01-29	10.09	10.15	10.05	10.08	360600
2001-01-30	10.11	10.11	9.96	10.08	224400
2001-01-31	10.03	10.04	9.81	9.94	276300
2001-02-01	9.99	9.99	9.76	9.95	150000
2001-02-02	9.93	9.99	9.84	9.90	207300
2001-02-05	9.90	9.99	9.82	9.99	179700
2001-02-06	9.99	10.12	9.93	9.96	277800
2001-02-07	9.95	10.08	9.88	10.05	139800
2001-02-08	10.05	10.05	9.79	9.86	181500
2001-02-09	9.88	9.93	9.72	9.92	145500
2001-02-12	9.90	10.08	9.84	10.04	134400
2001-02-13	10.04	10.04	9.96	9.99	147300
2001-02-14	9.98	10.00	9.88	9.90	131400
2001-02-15	9.90	9.90	9.78	9.83	204300
2001-02-16	9.81	9.85	9.80	9.81	112500
2001-02-20	9.81	9.82	9.59	9.62	101700
2001-02-21	9.70	9.70	9.39	9.45	200400
2001-02-22	9.48	9.48	9.31	9.42	336000
2001-02-23	9.40	9.44	9.13	9.41	186000
2001-02-26	9.39	9.54	9.39	9.53	138600
2001-02-27	9.48	10.21	9.47	10.21	403500
2001-02-28	10.23	10.56	10.12	10.17	537300
2001-03-01	10.27	10.44	10.27	10.35	319500
2001-03-02	10.35	10.64	10.35	10.55	251700
2001-03-05	10.55	10.55	10.29	10.40	127800
2001-03-06	10.44	10.51	10.30	10.32	84600
2001-03-07	10.36	10.63	10.35	10.47	123900
2001-03-08	10.49	10.52	10.32	10.32	156000
2001-03-09	10.32	10.38	10.14	10.18	130800
2001-03-12	10.12	10.22	9.90	9.90	164100
2001-03-13	9.84	10.61	9.70	9.96	130500
2001-03-14	9.88	9.90	9.54	9.74	159300
2001-03-15	9.74	9.80	9.67	9.76	162600
2001-03-16	9.79	9.87	9.66	9.71	247800
2001-03-19	9.73	9.76	9.62	9.76	146400
2001-03-20	9.76	9.79	9.57	9.57	153900
2001-03-21	9.57	9.59	9.42	9.42	80400
2001-03-22	9.42	9.42	9.09	9.32	214200
2001-03-23	9.42	9.63	9.41	9.47	176100
2001-03-26	9.54	9.80	9.53	9.63	135600
2001-03-27	9.70	9.75	9.51	9.70	194700
2001-03-28	9.63	9.69	9.44	9.53	129600
2001-03-29	9.56	9.69	9.45	9.48	165600
2001-03-30	9.67	10.05	9.59	9.59	364800
2001-04-02	9.66	10.11	9.58	9.63	321900
2001-04-03	9.69	9.69	9.39	9.45	102000
2001-04-04	9.45	9.45	9.17	9.23	272700
2001-04-05	9.33	9.48	9.21	9.23	333600
2001-04-06	9.24	9.38	9.12	9.20	197400
2001-04-09	9.17	9.34	9.14	9.21	140100
2001-04-10	9.21	9.52	9.21	9.49	121200
2001-04-11	9.42	9.47	9.22	9.26	159000
2001-04-12	9.24	9.29	9.18	9.27	103800
2001-04-16	9.30	9.48	9.22	9.48	126900
2001-04-17	9.40	9.41	9.27	9.34	103800
2001-04-18	9.35	9.72	9.35	9.54	289500
2001-04-19	9.60	9.71	9.60	9.65	156300
2001-04-20	9.60	9.60	9.24	9.36	151200
2001-04-23	9.36	9.43	9.36	9.38	93300
2001-04-24	9.44	9.52	9.36	9.42	198300
2001-04-25	9.38	9.66	9.37	9.61	183900
2001-04-26	9.61	9.93	9.61	9.92	267900
2001-04-27	9.95	9.95	9.76	9.90	140400
2001-04-30	9.96	10.08	9.53	9.56	291600
2001-05-01	9.75	9.96	9.72	9.88	158400
2001-05-02	9.90	10.01	9.79	9.84	118200
2001-05-03	9.85	9.99	9.80	9.93	132300
2001-05-04	9.96	10.16	9.88	10.16	206400
2001-05-07	10.12	10.17	10.05	10.05	147000
2001-05-08	10.08	10.15	10.06	10.13	137100
2001-05-09	10.06	10.20	10.05	10.09	102900
2001-05-10	10.15	10.35	10.14	10.27	147600
2001-05-11	10.23	10.38	10.23	10.31	160500
2001-05-14	10.30	10.30	10.04	10.04	138900
2001-05-15	10.09	10.11	9.98	10.06	189300
2001-05-16	10.03	10.05	10.01	10.03	258900
2001-05-17	9.72	10.07	9.72	10.07	216300
2001-05-18	10.02	10.14	10.00	10.13	81300
2001-05-21	10.17	10.23	10.10	10.23	178800
2001-05-22	10.26	10.41	10.23	10.34	145200
2001-05-23	10.39	10.39	10.11	10.11	231000
2001-05-24	10.15	10.23	10.03	10.13	178200
2001-05-25	10.14	10.17	9.96	10.05	156000
2001-05-29	9.99	10.04	9.93	9.93	206700
2001-05-30	9.96	10.06	9.91	9.96	167100
2001-05-31	10.01	10.07	9.93	9.93	124800
2001-06-01	9.90	9.90	9.66	9.78	179100
2001-06-04	9.72	9.84	9.72	9.84	65400
2001-06-05	9.84	10.04	9.84	9.99	112500
2001-06-06	9.96	9.96	9.76	9.88	80400
2001-06-07	9.90	9.93	9.74	9.78	80400
2001-06-08	9.81	9.82	9.60	9.78	98400
2001-06-11	9.77	9.88	9.69	9.85	108300
2001-06-12	9.86	9.89	9.77	9.81	251400
2001-06-13	9.81	9.91	9.81	9.84	137100
2001-06-14	9.84	9.85	9.72	9.76	207900
2001-06-15	9.62	9.87	9.62	9.81	275700
2001-06-18	9.81	9.82	9.69	9.70	50100
2001-06-19	9.78	9.87	9.59	9.61	168900
2001-06-20	9.66	10.00	9.66	9.98	238800
2001-06-21	10.00	10.00	9.85	9.94	158400
2001-06-22	9.94	9.94	9.63	9.69	238500
2001-06-25	9.66	9.69	9.48	9.50	488400
2001-06-26	9.48	9.96	9.48	9.84	387600
2001-06-27	9.83	10.00	9.81	9.90	221100
2001-06-28	9.96	10.06	9.94	9.96	122700
2001-06-29	9.96	10.06	9.67	9.67	1383300
2001-07-02	9.90	9.93	9.77	9.82	233400
2001-07-03	9.84	9.97	9.84	9.88	131700
2001-07-05	9.87	10.02	9.86	10.02	279300
2001-07-06	9.99	10.00	9.90	9.96	317400
2001-07-09	10.03	10.03	9.76	9.79	273300
2001-07-10	9.78	9.88	9.78	9.83	172200
2001-07-11	9.79	9.84	9.69	9.71	92700
2001-07-12	9.73	9.81	9.70	9.75	94500
2001-07-13	9.72	9.81	9.69	9.70	113400
2001-07-16	9.76	9.84	9.54	9.65	367200
2001-07-17	9.65	9.76	9.63	9.66	400800
2001-07-18	9.66	9.69	9.63	9.65	183000
2001-07-19	9.65	9.66	9.59	9.59	136500
2001-07-20	9.65	9.73	9.63	9.66	147900
2001-07-23	9.69	9.71	9.55	9.63	150000
2001-07-24	9.59	9.69	9.32	9.33	161100
2001-07-25	9.40	9.54	9.35	9.50	99600
2001-07-26	9.45	9.53	9.44	9.51	51000
2001-07-27	9.50	9.63	9.49	9.58	69900
2001-07-30	9.63	9.65	9.57	9.63	100200
2001-07-31	9.63	9.76	9.60	9.74	117600
2001-08-01	9.80	9.84	9.76	9.83	127200
2001-08-02	9.85	9.86	9.69	9.74	97500
2001-08-03	9.74	9.85	9.69	9.80	123600
2001-08-06	9.84	9.84	9.71	9.72	70500
2001-08-07	9.75	9.77	9.71	9.73	773700
2001-08-08	9.69	9.75	9.67	9.74	122700
2001-08-09	9.74	9.74	9.60	9.62	204000
2001-08-10	9.62	9.66	9.57	9.61	87600
2001-08-13	9.62	9.66	9.62	9.66	70200
2001-08-14	9.66	9.69	9.64	9.69	141300
2001-08-15	9.67	9.76	9.67	9.73	62100
2001-08-16	9.76	9.76	9.69	9.76	59700
2001-08-17	9.76	9.78	9.69	9.70	94200
2001-08-20	9.70	9.80	9.70	9.79	101400
2001-08-21	9.79	9.97	9.72	9.74	335100
2001-08-22	9.72	9.73	9.65	9.69	398700
2001-08-23	9.67	9.84	9.67	9.82	66600
2001-08-24	9.77	9.87	9.67	9.75	144900
2001-08-27	9.69	9.78	9.68	9.68	98400
2001-08-28	9.61	9.65	9.59	9.59	54000
2001-08-29	9.65	9.65	9.60	9.65	70500
2001-08-30	9.65	9.72	9.54	9.66	84300
2001-08-31	9.69	9.81	9.65	9.75	104400
2001-09-04	9.75	9.99	9.72	9.82	200700
2001-09-05	9.62	9.76	9.62	9.74	102300
2001-09-06	9.76	9.78	9.62	9.62	63000
2001-09-07	9.57	9.70	9.57	9.62	114900
2001-09-10	9.54	9.59	9.51	9.54	216600
2001-09-17	9.54	9.54	9.09	9.09	258300
2001-09-18	9.02	9.21	8.94	9.17	203400
2001-09-19	9.18	9.24	8.94	8.97	534300
2001-09-20	8.91	8.93	8.84	8.90	476700
2001-09-21	8.65	8.71	8.42	8.66	738000
2001-09-24	8.66	8.80	8.59	8.80	407100
2001-09-25	8.74	8.94	8.68	8.91	204600
2001-09-26	8.96	8.96	8.59	8.69	232800
2001-09-27	8.65	8.90	8.60	8.88	291600
2001-09-28	8.91	9.30	8.91	9.30	187800
2001-10-01	9.27	9.27	8.93	9.04	133500
2001-10-02	9.06	9.25	8.94	9.24	186000
2001-10-03	9.18	9.53	9.16	9.53	107700
2001-10-04	9.53	9.53	9.42	9.42	79800
2001-10-05	9.45	9.45	9.08	9.09	140100
2001-10-08	9.09	9.09	8.86	8.91	127200
2001-10-09	8.65	8.98	8.65	8.97	128400
2001-10-10	9.00	9.17	8.94	9.17	96000
2001-10-11	9.24	9.45	9.24	9.28	145500
2001-10-12	9.24	9.24	8.83	8.97	97800
2001-10-15	9.00	9.23	8.77	9.19	136500
2001-10-16	9.19	9.31	9.09	9.20	183900
2001-10-17	9.24	9.24	8.88	9.08	95100
2001-10-18	9.08	9.09	8.91	8.91	58500
2001-10-19	8.94	8.94	8.88	8.91	77100
2001-10-22	8.90	8.95	8.90	8.94	296700
2001-10-23	8.94	8.94	8.90	8.94	93600
2001-10-24	8.94	8.94	8.85	8.86	376800
2001-10-25	8.86	8.94	8.84	8.94	104700
2001-10-26	8.94	8.94	8.86	8.94	101100
2001-10-29	8.91	8.91	8.80	8.80	99300
2001-10-30	8.80	8.82	8.68	8.74	54000
2001-10-31	8.71	8.71	8.59	8.64	84600
2001-11-01	8.64	8.65	8.59	8.65	140400
2001-11-02	8.65	8.72	8.64	8.64	104400
2001-11-05	8.65	8.65	8.57	8.58	300300
2001-11-06	8.59	8.59	8.56	8.57	563100
2001-11-07	8.60	8.65	8.58	8.59	276600
2001-11-08	8.59	8.68	8.59	8.60	58200
2001-11-09	8.65	8.65	8.50	8.50	71700
2001-11-12	8.43	8.50	8.41	8.49	112800
2001-11-13	8.56	8.69	8.54	8.57	211800
2001-11-14	8.65	8.65	8.56	8.57	210900
2001-11-15	8.57	8.60	8.56	8.56	436200
2001-11-16	8.57	8.57	8.26	8.29	459900
2001-11-19	8.29	8.41	8.29	8.34	150900
2001-11-20	8.34	8.35	8.28	8.32	113700
2001-11-21	8.34	8.35	8.08	8.09	186900
2001-11-23	8.09	8.09	8.05	8.08	691800
2001-11-26	8.08	8.22	8.08	8.12	283500
2001-11-27	8.18	8.20	8.09	8.10	247500
2001-11-28	8.12	8.14	7.84	7.86	908400
2001-11-29	7.93	8.05	7.92	7.98	487500
2001-11-30	8.02	8.23	7.98	8.00	353400
2001-12-03	8.01	8.06	7.93	7.93	144900
2001-12-04	7.93	8.09	7.93	7.99	220200
2001-12-05	7.96	8.30	7.95	8.17	532500
2001-12-06	8.17	8.23	8.16	8.22	647700
2001-12-07	8.22	8.22	8.01	8.05	199200
2001-12-10	8.05	8.05	7.99	8.05	232500
2001-12-11	8.05	8.23	8.04	8.19	420600
2001-12-12	8.21	8.23	8.05	8.14	363300
2001-12-13	8.11	8.20	7.99	7.99	446400
2001-12-14	8.05	8.08	7.98	8.05	263700
2001-12-17	8.09	8.24	8.09	8.23	149400
2001-12-18	8.23	8.23	8.05	8.11	218100
2001-12-19	8.11	8.46	8.11	8.41	324000
2001-12-20	8.41	8.76	8.41	8.59	764400
2001-12-21	8.65	8.83	8.65	8.71	474600
2001-12-24	8.77	8.77	8.60	8.61	98700
2001-12-26	8.57	8.81	8.57	8.65	126900
2001-12-27	8.65	8.83	8.65	8.75	174600
2001-12-28	8.78	8.97	8.76	8.80	252000
2001-12-31	8.80	8.80	8.51	8.61	266700
2002-01-02	8.65	8.66	8.45	8.57	171900
2002-01-03	8.56	8.65	8.53	8.65	114300
2002-01-04	8.65	8.72	8.62	8.68	167700
2002-01-07	8.66	8.75	8.65	8.65	165900
2002-01-08	8.65	8.65	8.35	8.41	278700
2002-01-09	8.35	8.65	8.35	8.50	268800
2002-01-10	8.44	8.55	8.42	8.53	93000
2002-01-11	8.53	8.57	8.51	8.53	91500
2002-01-14	8.50	8.56	8.50	8.53	107100
2002-01-15	8.53	8.65	8.53	8.63	251400
2002-01-16	8.66	8.66	8.62	8.65	113100
2002-01-17	8.65	8.70	8.60	8.67	313500
2002-01-18	8.66	8.72	8.65	8.65	138300
2002-01-22	8.65	8.71	8.63	8.68	106800
2002-01-23	8.68	8.72	8.63	8.72	112800
2002-01-24	8.69	8.79	8.65	8.72	116400
2002-01-25	8.69	8.78	8.65	8.75	108600
2002-01-28	8.72	8.72	8.63	8.63	113100
2002-01-29	8.66	8.67	8.62	8.62	222600
2002-01-30	8.61	8.79	8.60	8.75	154800
2002-01-31	8.72	8.72	8.57	8.58	150900
2002-02-01	8.56	8.76	8.54	8.73	96600
2002-02-04	8.69	8.71	8.63	8.68	118500
2002-02-05	8.74	8.77	8.69	8.72	181500
2002-02-06	8.72	8.72	8.65	8.72	126600
2002-02-07	8.71	8.77	8.69	8.76	184800
2002-02-08	8.76	8.83	8.65	8.82	287700
2002-02-11	8.87	8.97	8.84	8.89	133200
2002-02-12	8.89	8.96	8.86	8.95	113700
2002-02-13	8.94	9.05	8.91	9.02	140100
2002-02-14	8.99	9.09	8.95	9.06	128100
2002-02-15	9.06	9.06	8.94	9.00	134700
2002-02-19	8.99	9.01	8.91	8.93	143400
2002-02-20	8.94	9.09	8.94	9.09	140700
2002-02-21	9.09	9.12	8.92	8.92	174900
2002-02-22	8.91	9.17	8.91	9.15	210900
2002-02-25	9.18	9.23	9.12	9.20	265500
2002-02-26	9.23	9.26	9.13	9.21	192900
2002-02-27	9.24	9.45	9.24	9.36	156600
2002-02-28	9.38	9.58	9.36	9.47	181200
2002-03-01	9.45	9.56	9.43	9.53	87300
2002-03-04	9.54	9.67	9.51	9.59	158700
2002-03-05	9.60	9.78	9.59	9.70	210300
2002-03-06	9.67	9.93	9.66	9.89	164700
2002-03-07	9.91	9.91	9.84	9.87	257700
2002-03-08	9.90	9.97	9.90	9.96	247500
2002-03-11	9.91	9.93	9.88	9.88	181800
2002-03-12	9.85	9.96	9.84	9.93	116700
2002-03-13	9.91	9.98	9.86	9.96	146400
2002-03-14	9.97	10.26	9.97	10.15	175500
2002-03-15	10.15	10.27	10.11	10.15	240000
2002-03-18	10.14	10.27	10.07	10.22	133500
2002-03-19	10.16	10.28	10.14	10.20	80100
2002-03-20	10.18	10.30	10.09	10.27	396300
2002-03-21	10.21	10.43	10.20	10.42	159000
2002-03-22	10.42	10.60	10.42	10.52	296700
2002-03-25	10.60	10.75	10.44	10.45	324000
2002-03-26	10.44	10.65	10.44	10.50	268800
2002-03-27	10.57	10.70	10.53	10.61	151800
2002-03-28	10.60	10.72	10.55	10.66	120300
2002-04-01	10.64	10.66	10.44	10.66	125100
2002-04-02	10.63	10.70	10.53	10.55	180000
2002-04-03	10.52	10.70	10.49	10.59	176100
2002-04-04	10.58	10.72	10.54	10.66	87900
2002-04-05	10.67	10.83	10.67	10.76	144300
2002-04-08	10.61	10.99	10.61	10.97	256800
2002-04-09	10.94	11.21	10.93	11.16	262500
2002-04-10	11.16	11.26	11.02	11.24	248400
2002-04-11	11.21	11.24	11.04	11.09	348900
2002-04-12	11.12	11.21	11.00	11.21	368100
2002-04-15	11.20	11.38	11.09	11.20	307800
2002-04-16	11.23	11.26	11.11	11.18	133800
2002-04-17	11.15	11.33	11.11	11.24	168300
2002-04-18	11.24	11.27	10.97	11.06	398400
2002-04-19	11.03	11.17	11.03	11.11	104100
2002-04-22	11.12	11.20	11.03	11.05	159300
2002-04-23	11.05	11.06	11.00	11.01	153300
2002-04-24	11.02	11.14	10.94	10.94	111900
2002-04-25	10.97	10.98	10.88	10.93	123000
2002-04-26	10.97	10.98	10.79	10.87	114300
2002-04-29	10.84	10.85	10.76	10.79	98700
2002-04-30	10.79	10.88	10.79	10.87	208500
2002-05-01	10.85	10.92	10.80	10.90	169200
2002-05-02	10.91	11.02	10.89	10.89	99300
2002-05-03	10.90	10.90	10.82	10.84	105900
2002-05-06	10.83	10.89	10.82	10.82	109800
2002-05-07	10.81	10.84	10.68	10.72	95400
2002-05-08	10.75	10.85	10.63	10.79	180600
2002-05-09	10.87	10.87	10.58	10.60	149100
2002-05-10	10.57	10.57	10.38	10.38	164400
2002-05-13	10.42	10.49	10.42	10.47	148800
2002-05-14	10.49	10.64	10.49	10.50	268200
2002-05-15	10.44	10.61	10.43	10.56	180600
2002-05-16	10.52	10.54	10.47	10.48	98100
2002-05-17	10.45	10.49	10.43	10.49	97500
2002-05-20	10.44	10.49	10.42	10.42	87300
2002-05-21	10.42	10.42	10.32	10.38	96300
2002-05-22	10.35	10.36	10.17	10.21	126300
2002-05-23	10.22	10.31	10.20	10.30	123600
2002-05-24	10.27	10.28	10.02	10.21	190200
2002-05-28	10.20	10.20	10.04	10.17	122700
2002-05-29	10.14	10.24	10.09	10.20	88500
2002-05-30	10.18	10.25	10.04	10.14	117900
2002-05-31	10.12	10.31	10.12	10.24	134700
2002-06-03	10.23	10.23	9.98	10.00	113400
2002-06-04	10.02	10.02	9.70	9.76	156300
2002-06-05	9.78	9.87	9.78	9.80	105600
2002-06-06	9.78	9.81	9.70	9.73	153600
2002-06-07	9.73	9.90	9.69	9.84	121200
2002-06-10	9.87	9.88	9.79	9.84	50100
2002-06-11	9.84	9.86	9.75	9.81	146400
2002-06-12	9.78	9.82	9.65	9.76	113700
2002-06-13	9.75	9.75	9.54	9.65	246300
2002-06-14	9.63	9.65	9.52	9.62	168600
2002-06-17	9.63	9.78	9.59	9.65	223200
2002-06-18	9.66	9.89	9.62	9.84	285000
2002-06-19	9.84	9.84	9.56	9.58	180600
2002-06-20	9.58	9.62	9.42	9.50	209100
2002-06-21	9.39	9.60	9.39	9.57	293100
2002-06-24	9.58	9.60	9.34	9.44	177600
2002-06-25	9.45	9.53	9.35	9.35	192000
2002-06-26	9.33	9.42	9.23	9.39	209100
2002-06-27	9.44	9.52	9.37	9.47	136500
2002-06-28	9.47	9.56	9.44	9.44	267600
2002-07-01	9.44	9.79	9.44	9.63	214500
2002-07-02	9.63	9.67	9.42	9.44	137100
2002-07-03	9.47	9.47	9.37	9.39	123600
2002-07-05	9.42	9.62	9.39	9.61	63300
2002-07-08	9.59	9.72	9.49	9.51	164400
2002-07-09	9.50	9.52	9.28	9.29	129000
2002-07-10	9.24	9.24	8.96	9.00	399600
2002-07-11	8.97	9.18	8.94	9.17	295500
2002-07-12	9.14	9.14	8.99	9.02	192600
2002-07-15	8.99	9.11	8.91	9.09	256500
2002-07-16	9.09	9.11	8.93	8.99	212400
2002-07-17	8.99	9.09	8.91	9.02	325500
2002-07-18	8.99	9.24	8.88	8.90	508500
2002-07-19	8.80	9.03	8.80	8.90	421800
2002-07-22	8.88	9.05	8.76	8.80	478200
2002-07-23	8.75	8.82	8.32	8.34	311700
2002-07-24	8.34	8.86	8.23	8.84	420300
2002-07-25	8.86	9.08	8.72	8.96	333300
2002-07-26	8.93	9.04	8.87	9.04	211800
2002-07-29	9.04	9.69	9.04	9.68	257700
2002-07-30	9.68	9.97	9.52	9.96	373500
2002-07-31	9.96	10.07	9.89	10.06	300300
2002-08-01	10.04	10.04	9.90	9.94	255600
2002-08-02	9.93	9.99	9.79	9.82	391200
2002-08-05	9.81	9.90	9.57	9.60	250500
2002-08-06	9.68	9.94	9.68	9.85	370200
2002-08-07	9.92	10.04	9.81	10.04	257100
2002-08-08	9.90	10.45	9.90	10.44	263100
2002-08-09	10.41	10.42	10.25	10.27	238800
2002-08-12	10.27	10.38	10.11	10.30	165600
2002-08-13	10.32	10.45	10.11	10.12	154200
2002-08-14	10.11	10.45	10.07	10.45	160800
2002-08-15	10.45	10.60	10.44	10.57	226500
2002-08-16	10.54	10.84	10.48	10.66	223500
2002-08-19	10.64	10.82	10.55	10.73	328500
2002-08-20	10.73	10.77	10.57	10.75	157200
2002-08-21	10.73	10.80	10.49	10.66	255900
2002-08-22	10.60	10.78	10.60	10.70	231000
2002-08-23	10.66	10.70	10.51	10.54	192000
2002-08-26	10.51	10.58	10.38	10.52	277500
2002-08-27	10.53	10.60	10.37	10.38	169500
2002-08-28	10.35	10.36	10.17	10.27	166800
2002-08-29	10.27	10.45	10.23	10.40	132000
2002-08-30	10.42	10.49	10.34	10.34	173700
2002-09-03	10.30	10.30	10.11	10.16	201900
2002-09-04	10.16	10.43	10.11	10.43	226200
2002-09-05	10.41	10.41	10.11	10.13	175800
2002-09-06	10.18	10.33	10.11	10.15	273000
2002-09-09	10.14	10.44	10.10	10.31	298200
2002-09-10	10.33	10.36	10.24	10.25	132900
2002-09-11	10.32	10.34	10.17	10.20	99000
2002-09-12	10.17	10.18	9.99	10.01	158100
2002-09-13	10.01	10.22	9.99	10.17	148500
2002-09-16	10.20	10.29	10.06	10.25	85800
2002-09-17	10.32	10.35	10.03	10.05	125100
2002-09-18	10.05	10.15	9.99	10.06	159300
2002-09-19	10.05	10.09	9.99	9.99	269400
2002-09-20	10.02	10.09	9.98	10.01	427500
2002-09-23	10.03	10.03	9.85	9.95	162600
2002-09-24	9.93	10.03	9.81	9.81	166800
2002-09-25	9.85	10.05	9.75	9.97	182100
2002-09-26	9.99	10.31	9.99	10.30	152100
2002-09-27	10.26	10.44	10.15	10.20	435900
2002-09-30	10.17	10.22	9.97	10.14	344400
2002-10-01	10.17	10.40	10.05	10.40	234000
2002-10-02	10.39	10.51	10.23	10.23	241500
2002-10-03	10.24	10.38	10.22	10.27	209700
2002-10-04	10.29	10.32	9.97	10.04	186000
2002-10-07	10.04	10.10	9.79	9.83	236100
2002-10-08	9.86	10.26	9.83	10.21	204600
2002-10-09	10.18	10.18	9.86	9.89	266100
2002-10-10	9.91	10.42	9.91	10.37	377100
2002-10-11	10.52	10.71	10.51	10.57	353400
2002-10-14	10.54	10.68	10.48	10.62	199800
2002-10-15	10.76	11.25	10.76	11.17	323100
2002-10-16	11.17	11.29	11.12	11.23	388500
2002-10-17	11.37	11.45	11.24	11.43	349200
2002-10-18	11.43	11.48	11.27	11.32	163200
2002-10-21	11.33	11.48	11.28	11.30	427500
2002-10-22	11.27	11.37	11.24	11.30	231600
2002-10-23	11.27	11.37	11.09	11.35	207600
2002-10-24	11.36	11.40	11.08	11.09	161100
2002-10-25	11.09	11.33	11.08	11.31	198000
2002-10-28	11.33	11.40	11.15	11.17	177000
2002-10-29	11.15	11.15	10.94	11.03	148800
2002-10-30	11.05	11.21	11.00	11.12	187200
2002-10-31	11.14	11.35	11.09	11.18	262200
2002-11-01	11.21	11.27	11.09	11.18	258900
2002-11-04	11.24	11.48	11.23	11.34	336000
2002-11-05	11.33	11.36	11.03	11.22	238200
2002-11-06	11.24	11.29	11.15	11.26	150600
2002-11-07	11.24	11.31	11.08	11.21	199800
2002-11-08	11.24	11.28	11.03	11.09	150600
2002-11-11	11.02	11.12	10.91	10.94	169200
2002-11-12	10.94	10.97	10.77	10.90	238800
2002-11-13	10.91	10.99	10.82	10.85	159600
2002-11-14	10.90	11.05	10.85	11.00	115800
2002-11-15	10.97	11.34	10.97	11.34	251700
2002-11-18	11.36	11.61	11.28	11.52	265500
2002-11-19	11.52	11.63	11.35	11.42	203400
2002-11-20	11.40	11.52	11.33	11.43	145200
2002-11-21	11.45	11.52	11.34	11.49	153000
2002-11-22	11.48	11.61	11.40	11.52	176400
2002-11-25	11.51	11.69	11.49	11.64	174000
2002-11-26	11.65	11.74	11.57	11.59	194100
2002-11-27	11.61	11.85	11.61	11.76	146100
2002-11-29	11.79	11.92	11.78	11.79	56700
2002-12-02	11.82	11.91	11.57	11.87	171900
2002-12-03	11.79	11.82	11.70	11.75	88800
2002-12-04	11.73	12.01	11.73	11.81	189000
2002-12-05	11.82	11.92	11.76	11.84	107400
2002-12-06	11.81	11.83	11.65	11.81	169200
2002-12-09	11.79	11.87	11.61	11.70	216900
2002-12-10	11.73	11.82	11.61	11.78	165600
2002-12-11	11.81	11.92	11.79	11.91	227100
2002-12-12	11.84	11.85	11.63	11.74	140400
2002-12-13	11.72	11.74	11.60	11.66	78300
2002-12-16	11.64	11.73	11.63	11.69	220500
2002-12-17	11.67	11.81	11.64	11.68	205800
2002-12-18	11.68	11.68	11.51	11.52	182100
2002-12-19	11.49	11.66	11.30	11.32	231600
2002-12-20	11.24	11.47	11.24	11.36	327300
2002-12-23	11.36	11.37	11.26	11.36	241800
2002-12-24	11.34	11.42	11.27	11.32	623700
2002-12-26	11.33	11.49	11.30	11.37	207300
2002-12-27	11.34	11.34	11.14	11.17	168000
2002-12-30	11.18	11.18	11.03	11.15	318300
2002-12-31	11.17	11.18	11.03	11.12	218100
2003-01-02	11.14	11.34	11.05	11.34	196500
2003-01-03	11.39	11.39	11.23	11.28	217500
2003-01-06	11.31	11.51	11.31	11.45	394500
2003-01-07	11.46	11.47	11.31	11.36	240600
2003-01-08	11.34	11.37	11.24	11.28	169800
2003-01-09	11.30	11.40	11.25	11.40	167400
2003-01-10	11.33	11.36	11.26	11.33	164100
2003-01-13	11.30	11.30	10.69	11.00	895800
2003-01-14	11.02	11.03	10.89	10.96	302700
2003-01-15	10.97	11.00	10.60	10.82	606000
2003-01-16	10.87	11.00	10.79	10.87	183900
2003-01-17	10.81	10.86	10.67	10.73	129300
2003-01-21	10.75	10.75	10.61	10.69	170700
2003-01-22	10.73	10.74	10.56	10.61	241200
2003-01-23	10.64	10.69	10.56	10.58	155700
2003-01-24	10.54	10.58	10.44	10.44	229200
2003-01-27	10.37	10.54	10.23	10.25	255900
2003-01-28	10.25	10.32	10.18	10.24	276600
2003-01-29	10.25	10.37	10.11	10.31	251700
2003-01-30	10.33	10.38	10.26	10.29	161100
2003-01-31	10.29	10.47	10.23	10.43	253200
2003-02-03	10.43	10.47	10.21	10.40	187500
2003-02-04	10.38	10.38	10.14	10.20	149400
2003-02-05	10.20	10.20	10.08	10.14	292200
2003-02-06	10.17	10.22	10.05	10.14	359700
2003-02-07	10.17	10.18	10.06	10.09	165900
2003-02-10	10.06	10.11	9.91	10.10	188100
2003-02-11	10.05	10.20	9.99	10.04	226200
2003-02-12	10.02	10.06	9.83	9.83	200100
2003-02-13	9.84	9.97	9.84	9.92	138900
2003-02-14	9.95	10.08	9.90	10.03	245400
2003-02-18	10.00	10.15	9.96	10.13	144600
2003-02-19	10.15	10.17	10.05	10.14	205500
2003-02-20	10.20	10.20	10.10	10.12	179700
2003-02-21	10.12	10.20	10.04	10.17	235800
2003-02-24	10.15	10.15	9.93	9.94	153300
2003-02-25	9.97	10.00	9.86	9.97	242100
2003-02-26	9.97	9.97	9.84	9.89	215100
2003-02-27	9.93	10.03	9.90	10.01	194400
2003-02-28	10.02	10.11	9.99	10.02	240300
2003-03-03	10.03	10.07	9.97	9.99	195000
2003-03-04	10.02	10.02	9.86	9.92	187200
2003-03-05	9.94	10.05	9.88	10.01	211500
2003-03-06	9.99	9.99	9.80	9.81	153000
2003-03-07	9.78	9.94	9.72	9.88	317400
2003-03-10	9.88	9.96	9.85	9.87	354600
2003-03-11	9.88	9.96	9.81	9.81	262800
2003-03-12	9.83	9.88	9.79	9.86	322800
2003-03-13	9.88	10.12	9.88	10.11	323100
2003-03-14	9.84	10.16	9.84	10.14	305100
2003-03-17	10.15	10.30	10.12	10.30	246300
2003-03-18	10.51	10.51	10.26	10.44	370200
2003-03-19	10.47	10.56	10.45	10.56	248400
2003-03-20	10.56	10.78	10.54	10.74	444300
2003-03-21	10.90	11.12	10.76	11.04	693900
2003-03-24	11.03	11.03	10.69	10.75	417600
2003-03-25	10.75	10.85	10.69	10.80	287100
2003-03-26	10.72	10.86	10.69	10.72	136800
2003-03-27	10.70	10.76	10.61	10.71	192300
2003-03-28	10.71	10.86	10.70	10.81	181800
2003-03-31	10.76	10.81	10.61	10.66	228900
2003-04-01	10.69	10.90	10.67	10.84	319200
2003-04-02	10.91	11.03	10.79	10.99	222900
2003-04-03	11.00	11.00	10.78	10.78	140700
2003-04-04	10.78	10.93	10.78	10.88	126900
2003-04-07	11.03	11.14	10.80	10.83	198300
2003-04-08	10.82	10.84	10.71	10.79	138300
2003-04-09	10.82	10.93	10.70	10.77	246600
2003-04-10	10.78	10.89	10.73	10.86	148500
2003-04-11	10.91	11.00	10.80	10.86	204600
2003-04-14	10.82	10.98	10.79	10.95	149400
2003-04-15	10.97	11.00	10.87	10.96	154200
2003-04-16	10.95	10.98	10.74	10.80	197400
2003-04-17	10.84	10.90	10.81	10.85	213000
2003-04-21	10.84	10.90	10.84	10.88	211800
2003-04-22	10.87	11.28	10.84	11.24	284400
2003-04-23	11.25	11.30	11.16	11.30	158400
2003-04-24	11.17	11.20	11.08	11.09	193500
2003-04-25	11.10	11.10	10.98	11.00	82500
2003-04-28	11.00	11.27	11.00	11.25	110700
2003-04-29	11.20	11.32	11.15	11.22	220800
2003-04-30	11.21	11.36	11.12	11.36	234000
2003-05-01	11.33	11.38	11.26	11.33	220500
2003-05-02	11.38	11.57	11.38	11.55	142200
2003-05-05	11.60	11.68	11.51	11.55	209100
2003-05-06	11.54	11.76	11.53	11.68	256500
2003-05-07	11.66	11.75	11.63	11.67	177600
2003-05-08	11.66	11.66	11.47	11.47	270300
2003-05-09	11.49	11.50	11.41	11.45	209700
2003-05-12	11.45	11.49	11.39	11.46	416100
2003-05-13	11.46	11.57	11.42	11.49	136200
2003-05-14	11.51	11.54	11.45	11.52	83700
2003-05-15	11.57	11.60	11.14	11.19	3704700
2003-05-16	11.27	11.49	11.09	11.37	1472100
2003-05-19	11.40	11.43	11.27	11.31	783900
2003-05-20	11.33	11.38	11.30	11.34	835200
2003-05-21	11.37	11.39	11.18	11.28	395700
2003-05-22	11.28	11.33	11.22	11.25	560700
2003-05-23	11.26	11.26	11.20	11.23	293400
2003-05-27	11.20	11.34	11.14	11.33	593400
2003-05-28	11.36	11.37	11.28	11.28	341700
2003-05-29	11.29	11.36	11.17	11.19	294000
2003-05-30	11.23	11.38	11.22	11.37	475200
2003-06-02	11.45	11.55	11.39	11.50	721500
2003-06-03	11.52	11.53	11.34	11.42	234900
2003-06-04	11.42	11.47	11.38	11.46	226800
2003-06-05	11.45	11.54	11.36	11.50	164100
2003-06-06	11.53	11.60	11.40	11.43	296400
2003-06-09	11.43	11.54	11.32	11.33	307200
2003-06-10	11.30	11.55	11.30	11.55	275400
2003-06-11	11.54	11.60	11.46	11.54	382500
2003-06-12	11.54	11.57	11.53	11.54	368700
2003-06-13	11.51	11.57	11.40	11.41	259800
2003-06-16	11.49	11.71	11.47	11.71	534900
2003-06-17	11.73	11.75	11.59	11.65	323700
2003-06-18	11.64	11.64	11.33	11.36	503700
2003-06-19	11.40	11.45	11.20	11.24	488400
2003-06-20	11.25	11.33	11.24	11.30	491400
2003-06-23	11.16	11.28	11.14	11.25	283200
2003-06-24	11.25	11.43	11.25	11.33	377700
2003-06-25	11.34	11.42	11.27	11.28	228000
2003-06-26	11.29	11.35	11.23	11.31	191400
2003-06-27	11.31	11.40	11.21	11.24	231300
2003-06-30	11.27	11.27	11.03	11.07	419400
2003-07-01	11.08	11.15	11.00	11.14	286500
2003-07-02	11.17	11.20	11.10	11.18	216900
2003-07-03	11.17	11.17	11.02	11.09	110700
2003-07-07	11.13	11.24	11.13	11.15	507000
2003-07-08	11.17	11.21	11.11	11.18	568500
2003-07-09	11.20	11.21	11.07	11.11	366600
2003-07-10	11.04	11.17	11.04	11.12	258900
2003-07-11	11.10	11.21	11.10	11.21	122400
2003-07-14	11.20	11.28	11.12	11.13	299700
2003-07-15	11.18	11.22	11.11	11.13	189900
2003-07-16	11.27	11.28	11.17	11.18	357000
2003-07-17	11.16	11.19	11.00	11.03	339900
2003-07-18	11.08	11.20	11.08	11.17	321600
2003-07-21	11.18	11.21	11.06	11.06	184200
2003-07-22	11.07	11.10	11.00	11.09	183000
2003-07-23	11.10	11.11	10.95	11.00	202800
2003-07-24	11.03	11.09	10.88	10.89	246300
2003-07-25	10.89	11.11	10.83	11.04	265500
2003-07-28	11.04	11.06	10.92	10.96	166200
2003-07-29	10.95	11.12	10.89	11.12	312300
2003-07-30	11.20	11.52	11.20	11.47	741900
2003-07-31	11.45	11.75	11.45	11.57	421200
2003-08-01	11.54	11.54	11.33	11.35	193800
2003-08-04	11.33	11.41	11.27	11.34	306900
2003-08-05	11.37	11.46	11.35	11.38	261300
2003-08-06	11.38	11.46	11.35	11.37	151800
2003-08-07	11.33	11.33	11.02	11.03	1161900
2003-08-08	11.03	11.27	11.03	11.25	654300
2003-08-11	11.25	11.33	11.15	11.20	272700
2003-08-12	11.19	11.37	11.19	11.30	957600
2003-08-13	11.26	11.33	11.04	11.26	4829100
2003-08-14	11.26	11.26	11.18	11.23	1141500
2003-08-15	11.22	11.23	11.14	11.21	400800
2003-08-18	11.22	11.45	11.22	11.30	358800
2003-08-19	11.34	11.40	11.34	11.40	453900
2003-08-20	11.37	11.41	11.34	11.36	225000
2003-08-21	11.42	11.42	11.33	11.34	337800
2003-08-22	11.34	11.34	11.20	11.20	477900
2003-08-25	11.20	11.26	11.19	11.20	213000
2003-08-26	11.18	11.21	11.08	11.15	375300
2003-08-27	11.20	11.27	11.15	11.26	151800
2003-08-28	11.26	11.33	11.17	11.29	180900
2003-08-29	11.29	11.37	11.24	11.37	335700
2003-09-02	11.36	11.41	11.27	11.39	259800
2003-09-03	11.41	11.52	11.34	11.35	555000
2003-09-04	11.34	11.36	11.30	11.32	556200
2003-09-05	11.32	11.34	11.26	11.27	332400
2003-09-08	11.35	11.37	11.29	11.29	288900
2003-09-09	11.26	11.31	11.25	11.25	431700
2003-09-10	11.24	11.27	11.16	11.20	620100
2003-09-11	11.19	11.31	11.19	11.24	311400
2003-09-12	11.24	11.26	11.17	11.21	303300
2003-09-15	11.27	11.27	11.06	11.13	342600
2003-09-16	11.13	11.37	11.13	11.34	293100
2003-09-17	11.33	11.36	11.24	11.27	243300
2003-09-18	11.27	11.38	11.25	11.37	330000
2003-09-19	11.42	11.43	11.30	11.39	549600
2003-09-22	11.38	11.38	11.31	11.37	289500
2003-09-23	11.39	11.43	11.34	11.34	220200
2003-09-24	11.33	11.37	11.32	11.37	516000
2003-09-25	11.37	11.37	11.28	11.31	442800
2003-09-26	11.30	11.34	11.13	11.14	585600
2003-09-29	11.14	11.26	11.14	11.23	268800
2003-09-30	11.23	11.39	11.15	11.28	784500
2003-10-01	11.34	11.40	11.26	11.40	433800
2003-10-02	11.40	11.43	11.37	11.40	289200
2003-10-03	11.46	11.48	11.40	11.46	233100
2003-10-06	11.46	11.54	11.40	11.50	155400
2003-10-07	11.50	11.57	11.43	11.54	147900
2003-10-08	11.52	11.59	11.46	11.52	176100
2003-10-09	11.58	11.60	11.42	11.48	166200
2003-10-10	11.45	11.65	11.44	11.51	366300
2003-10-13	11.57	11.75	11.57	11.73	234000
2003-10-14	11.72	11.78	11.70	11.76	258900
2003-10-15	11.84	11.96	11.80	11.88	368100
2003-10-16	11.85	12.26	11.85	12.09	476400
2003-10-17	12.16	12.19	12.13	12.14	471000
2003-10-20	12.14	12.30	11.99	12.08	399900
2003-10-21	12.10	12.13	11.97	12.07	263100
2003-10-22	12.05	12.06	11.93	11.96	267900
2003-10-23	11.93	12.12	11.89	12.10	337800
2003-10-24	12.08	12.15	11.96	12.14	302700
2003-10-27	12.16	12.30	12.14	12.26	514500
2003-10-28	12.26	12.34	12.18	12.25	252300
2003-10-29	12.18	12.55	12.18	12.44	317100
2003-10-30	12.43	12.60	12.40	12.43	404700
2003-10-31	12.43	12.67	12.43	12.52	249600
2003-11-03	12.45	13.12	12.45	12.96	853800
2003-11-04	12.94	12.99	12.88	12.90	616500
2003-11-05	12.90	13.20	12.90	13.20	451200
2003-11-06	13.18	13.26	12.99	13.07	3843000
2003-11-07	13.10	13.11	12.40	12.46	2116500
2003-11-10	12.49	12.50	12.23	12.34	972600
2003-11-11	12.26	12.37	12.23	12.36	442500
2003-11-12	12.25	12.67	12.25	12.52	714600
2003-11-13	12.45	12.67	12.41	12.49	561000
2003-11-14	12.50	12.64	12.47	12.49	356700
2003-11-17	12.47	12.47	12.30	12.37	489600
2003-11-18	12.37	12.43	12.29	12.30	339900
2003-11-19	12.29	12.41	12.29	12.36	393000
2003-11-20	12.30	12.39	12.25	12.29	277800
2003-11-21	12.29	12.40	12.28	12.30	200400
2003-11-24	12.36	12.45	12.36	12.45	318000
2003-11-25	12.45	12.53	12.35	12.45	597300
2003-11-26	12.52	12.66	12.48	12.65	263700
2003-11-28	12.65	12.73	12.64	12.67	194100
2003-12-01	12.68	12.79	12.57	12.62	378600
2003-12-02	12.65	12.71	12.53	12.56	477000
2003-12-03	12.58	12.62	12.48	12.55	280500
2003-12-04	12.53	12.65	12.53	12.55	252300
2003-12-05	12.56	12.59	12.47	12.50	228300
2003-12-08	12.51	12.60	12.51	12.54	199800
2003-12-09	12.53	12.54	12.42	12.44	227700
2003-12-10	12.45	12.61	12.45	12.45	505200
2003-12-11	12.47	12.54	12.43	12.52	318600
2003-12-12	12.54	12.61	12.45	12.52	329700
2003-12-15	12.67	12.82	12.45	12.45	564000
2003-12-16	12.51	12.69	12.49	12.64	267600
2003-12-17	12.64	12.64	12.47	12.61	323100
2003-12-18	12.61	12.76	12.57	12.71	312000
2003-12-19	12.71	13.03	12.71	12.85	697800
2003-12-22	12.89	12.96	12.84	12.90	342900
2003-12-23	12.94	13.09	12.90	13.06	345000
2003-12-24	13.06	13.22	13.05	13.15	203100
2003-12-26	13.13	13.20	13.12	13.18	169200
2003-12-29	13.18	13.27	13.14	13.23	332400
2003-12-30	13.21	13.68	13.20	13.56	807000
2003-12-31	13.48	13.77	13.47	13.74	716400
2004-01-02	13.75	13.91	13.75	13.79	414000
2004-01-05	13.76	13.86	13.74	13.83	491400
2004-01-06	13.79	13.90	13.72	13.81	648900
2004-01-07	13.81	13.88	13.78	13.85	392700
2004-01-08	13.87	13.87	13.73	13.84	207000
2004-01-09	13.84	14.01	13.74	13.91	325200
2004-01-12	13.99	14.06	13.83	14.04	275100
2004-01-13	14.01	14.01	13.79	13.82	388200
2004-01-14	13.86	14.19	13.85	14.05	423900
2004-01-15	14.01	14.20	13.94	14.08	340500
2004-01-16	14.07	14.28	14.06	14.19	227100
2004-01-20	14.25	14.37	14.20	14.36	391800
2004-01-21	14.36	14.43	14.36	14.37	270900
2004-01-22	14.39	14.59	14.39	14.48	770700
2004-01-23	14.48	15.01	14.48	14.82	724800
2004-01-26	14.80	15.00	14.73	14.98	333600
2004-01-27	14.99	14.99	14.69	14.81	312600
2004-01-28	14.83	14.87	14.31	14.31	361800
2004-01-29	14.32	14.42	14.09	14.36	458100
2004-01-30	14.34	14.73	14.25	14.67	364200
2004-02-02	14.64	14.75	14.35	14.36	481800
2004-02-03	14.33	14.41	14.26	14.26	480600
2004-02-04	14.21	14.25	14.00	14.08	528900
2004-02-05	14.09	14.27	14.02	14.18	749100
2004-02-06	14.18	14.33	14.15	14.33	160500
2004-02-09	14.34	14.58	14.31	14.48	269700
2004-02-10	14.49	15.04	14.49	14.82	496500
2004-02-11	14.85	15.20	14.82	15.10	435900
2004-02-12	15.08	15.17	15.01	15.02	218100
2004-02-13	15.05	15.10	14.93	15.00	187500
2004-02-17	15.15	15.37	15.09	15.31	242400
2004-02-18	15.38	15.38	15.11	15.11	275700
2004-02-19	15.15	15.38	15.15	15.19	237300
2004-02-20	15.17	15.17	14.96	15.00	195600
2004-02-23	14.95	15.02	14.83	14.85	278100
2004-02-24	14.88	15.15	14.87	15.12	282000
2004-02-25	15.12	15.32	15.08	15.31	196200
2004-02-26	15.31	15.45	15.31	15.38	282300
2004-02-27	15.38	15.58	15.38	15.50	208500
2004-03-01	15.51	15.85	15.51	15.80	300900
2004-03-02	15.77	16.03	15.74	15.78	347100
2004-03-03	15.78	15.91	15.56	15.83	212100
2004-03-04	15.83	16.01	15.80	15.86	183900
2004-03-05	15.82	15.98	15.80	15.86	247500
2004-03-08	15.87	15.87	15.62	15.62	253800
2004-03-09	15.65	15.75	15.61	15.63	299700
2004-03-10	15.66	15.68	15.26	15.26	416700
2004-03-11	15.27	15.30	14.90	14.90	1269600
2004-03-12	14.97	15.38	14.91	15.33	488700
2004-03-15	15.26	15.28	14.84	15.14	434400
2004-03-16	15.18	15.31	15.07	15.14	255600
2004-03-17	15.18	15.55	15.18	15.51	258900
2004-03-18	15.51	15.51	15.22	15.38	274500
2004-03-19	15.34	15.47	15.18	15.21	336600
2004-03-22	15.21	15.21	14.74	14.82	543000
2004-03-23	14.86	15.09	14.80	14.86	397200
2004-03-24	14.91	15.31	14.90	15.02	706500
2004-03-25	15.07	15.31	15.04	15.25	345900
2004-03-26	15.26	15.34	15.07	15.16	389100
2004-03-29	15.18	15.46	15.18	15.46	175500
2004-03-30	15.46	15.79	15.43	15.79	452400
2004-03-31	15.79	16.09	15.70	15.89	468900
2004-04-01	15.92	16.22	15.92	16.17	333000
2004-04-02	16.38	16.55	16.19	16.34	528000
2004-04-05	16.40	16.40	16.17	16.37	422100
2004-04-06	16.37	16.40	16.23	16.29	318300
2004-04-07	16.29	16.48	16.18	16.41	333000
2004-04-08	16.47	16.61	16.31	16.46	369600
2004-04-12	16.43	16.69	16.43	16.61	356400
2004-04-13	16.66	16.82	16.51	16.72	636300
2004-04-14	16.72	16.88	16.04	16.13	516900
2004-04-15	16.13	16.22	15.85	16.17	349800
2004-04-16	16.17	16.43	16.17	16.29	168300
2004-04-19	16.31	16.32	16.04	16.31	155400
2004-04-20	16.27	16.44	16.01	16.07	317700
2004-04-21	16.05	16.08	15.77	15.80	591600
2004-04-22	15.25	15.25	14.82	15.13	5882100
2004-04-23	15.19	15.20	15.06	15.12	2472300
2004-04-26	15.19	15.21	15.10	15.20	804900
2004-04-27	15.25	15.28	15.13	15.21	699900
2004-04-28	15.29	15.29	14.66	14.91	1494600
2004-04-29	14.91	14.96	14.53	14.64	1224600
2004-04-30	14.70	14.82	14.47	14.69	1456800
2004-05-03	14.69	14.90	14.68	14.78	755100
2004-05-04	14.77	14.91	14.74	14.80	417900
2004-05-05	14.80	14.84	14.65	14.80	852300
2004-05-06	14.74	14.75	14.33	14.59	1246200
2004-05-07	14.55	14.55	13.88	13.89	1129800
2004-05-10	13.89	13.97	13.47	13.86	1214100
2004-05-11	13.92	13.97	13.87	13.92	384600
2004-05-12	13.92	13.92	13.56	13.81	618600
2004-05-13	13.80	14.04	13.73	13.83	521400
2004-05-14	13.77	13.98	13.75	13.80	609000
2004-05-17	13.73	13.73	13.43	13.63	666900
2004-05-18	13.69	13.91	13.66	13.83	774600
2004-05-19	13.90	14.04	13.65	13.68	521100
2004-05-20	13.70	13.86	13.69	13.85	438900
2004-05-21	13.85	14.01	13.83	13.92	521100
2004-05-24	13.97	14.18	13.97	14.15	473700
2004-05-25	14.10	14.42	14.00	14.37	543300
2004-05-26	14.39	14.64	14.29	14.57	617700
2004-05-27	14.55	14.79	14.55	14.73	535200
2004-05-28	14.66	14.83	14.58	14.82	531300
2004-06-01	14.79	14.88	14.71	14.78	392700
2004-06-02	14.84	14.93	14.61	14.78	373800
2004-06-03	14.79	14.79	14.60	14.60	513900
2004-06-04	14.61	14.74	14.39	14.70	654000
2004-06-07	14.73	15.06	14.73	15.06	497100
2004-06-08	15.06	15.40	15.02	15.36	694800
2004-06-09	15.35	15.37	15.12	15.15	832200
2004-06-10	15.21	15.25	15.14	15.17	262200
2004-06-14	15.11	15.21	14.68	14.70	838500
2004-06-15	14.77	15.06	14.74	14.85	565200
2004-06-16	14.85	14.95	14.76	14.95	225900
2004-06-17	14.89	15.27	14.85	15.21	363900
2004-06-18	15.16	15.34	15.08	15.14	324900
2004-06-21	15.12	15.26	15.02	15.17	237600
2004-06-22	15.22	15.28	15.10	15.10	528600
2004-06-23	15.13	15.16	14.91	14.91	612900
2004-06-24	14.97	15.01	14.84	14.86	495300
2004-06-25	14.92	15.06	14.70	14.70	572700
2004-06-28	14.76	14.91	14.71	14.80	525300
2004-06-29	14.84	14.91	14.82	14.85	278100
2004-06-30	14.55	14.91	14.55	14.82	567000
2004-07-01	14.88	15.09	14.73	15.01	528300
2004-07-02	15.00	15.01	14.86	14.90	227100
2004-07-06	14.90	14.90	14.67	14.67	272400
2004-07-07	14.67	14.69	14.58	14.65	351000
2004-07-08	14.65	14.65	14.42	14.53	559500
2004-07-09	14.59	14.60	14.46	14.59	186600
2004-07-12	14.59	14.98	14.52	14.92	1408500
2004-07-13	14.94	15.31	14.94	15.18	1032900
2004-07-14	15.20	15.44	15.07	15.24	1100700
2004-07-15	15.37	15.43	15.30	15.39	579300
2004-07-16	15.41	15.44	15.30	15.31	334200
2004-07-19	15.32	15.36	15.09	15.20	492000
2004-07-20	15.25	15.44	15.15	15.44	393600
2004-07-21	15.44	15.49	15.27	15.27	566700
2004-07-22	15.29	15.30	15.09	15.20	560400
2004-07-23	15.21	15.31	15.12	15.20	328200
2004-07-26	15.17	15.32	15.03	15.15	253200
2004-07-27	15.21	15.30	15.13	15.13	356100
2004-07-28	15.15	15.21	14.92	15.13	270900
2004-07-29	15.15	15.32	15.06	15.32	325500
2004-07-30	15.32	15.37	15.16	15.35	420600
2004-08-02	15.35	15.35	15.21	15.24	263100
2004-08-03	15.30	15.31	15.09	15.09	413400
2004-08-04	15.09	15.09	14.91	15.01	477900
2004-08-05	14.98	15.00	14.84	14.84	573300
2004-08-06	14.72	14.82	14.68	14.80	287100
2004-08-09	14.74	14.91	14.70	14.76	260100
2004-08-10	14.82	15.04	14.76	14.92	230700
2004-08-11	15.08	15.33	15.00	15.14	624000
2004-08-12	15.18	15.25	15.00	15.04	331200
2004-08-13	15.04	15.07	14.76	14.99	660600
2004-08-16	14.94	15.22	14.94	15.12	291300
2004-08-17	15.19	15.30	15.13	15.28	459600
2004-08-18	15.27	15.31	15.19	15.28	529200
2004-08-19	15.25	15.29	15.04	15.15	468600
2004-08-20	15.20	15.30	15.15	15.26	235500
2004-08-23	15.28	15.30	15.15	15.27	369900
2004-08-24	15.31	15.53	15.21	15.46	417600
2004-08-25	15.47	15.72	15.41	15.71	323700
2004-08-26	15.74	15.83	15.69	15.79	389700
2004-08-27	15.86	15.99	15.85	15.91	316500
2004-08-30	15.95	16.00	15.78	15.78	242400
2004-08-31	15.84	16.10	15.77	16.10	332100
2004-09-01	16.10	16.13	15.95	16.13	411600
2004-09-02	16.14	16.23	16.08	16.16	205800
2004-09-03	16.20	16.28	16.10	16.23	140100
2004-09-07	16.32	16.38	16.29	16.34	617400
2004-09-08	16.36	16.40	16.28	16.35	406500
2004-09-09	16.39	16.40	16.08	16.08	351000
2004-09-10	16.09	16.17	15.94	16.17	290700
2004-09-13	16.17	16.29	16.17	16.22	311400
2004-09-14	16.15	16.28	16.15	16.23	227700
2004-09-15	16.26	16.29	16.16	16.22	243900
2004-09-16	16.25	16.30	15.99	16.05	646500
2004-09-17	16.05	16.14	15.99	16.00	314700
2004-09-20	16.00	16.26	15.99	16.21	355500
2004-09-21	16.22	16.40	16.20	16.37	141000
2004-09-22	16.34	16.57	16.28	16.41	849900
2004-09-23	16.41	16.47	16.34	16.38	459300
2004-09-24	16.40	16.77	16.40	16.74	757200
2004-09-27	16.77	16.85	16.65	16.78	540300
2004-09-28	16.78	16.81	16.50	16.54	589800
2004-09-29	16.58	16.71	16.46	16.68	472800
2004-09-30	16.68	16.90	16.65	16.89	457800
2004-10-01	16.95	17.23	16.89	17.18	564600
2004-10-04	17.18	17.43	17.08	17.38	530700
2004-10-05	17.41	17.67	17.41	17.58	1215300
2004-10-06	17.69	17.69	17.52	17.62	390000
2004-10-07	17.56	17.68	17.35	17.47	392400
2004-10-08	17.50	17.52	17.22	17.30	452400
2004-10-11	17.28	17.43	17.24	17.41	240300
2004-10-12	17.41	17.64	17.35	17.61	482700
2004-10-13	17.64	17.66	17.17	17.33	450600
2004-10-14	17.33	17.49	16.93	17.09	519300
2004-10-15	17.13	17.25	17.01	17.18	309300
2004-10-18	17.14	17.44	17.06	17.40	279900
2004-10-19	17.42	17.42	16.91	17.02	585300
2004-10-20	16.96	17.05	16.79	17.03	319500
2004-10-21	16.99	17.04	16.89	16.98	297000
2004-10-22	17.01	17.16	16.90	16.94	394500
2004-10-25	16.89	17.09	16.77	17.09	392700
2004-10-26	17.15	17.16	16.99	17.11	702300
2004-10-27	17.14	17.45	17.14	17.32	544200
2004-10-28	17.28	17.50	17.26	17.50	270900
2004-10-29	17.45	17.64	17.42	17.64	292200
2004-11-01	17.67	17.67	17.45	17.56	378300
2004-11-02	17.53	17.64	17.47	17.54	344700
2004-11-03	17.59	17.69	17.52	17.69	605100
2004-11-04	17.71	18.12	17.71	18.09	372300
2004-11-05	18.14	18.14	17.78	17.83	528900
2004-11-08	17.83	17.89	17.68	17.78	295200
2004-11-09	17.83	18.02	17.75	17.93	386700
2004-11-10	17.96	17.96	17.44	17.55	792000
2004-11-11	17.56	17.62	17.42	17.52	525900
2004-11-12	17.54	17.84	17.41	17.84	298800
2004-11-15	17.86	17.92	17.77	17.90	378300
2004-11-16	17.87	17.93	17.61	17.70	270000
2004-11-17	17.73	18.11	17.73	18.05	346200
2004-11-18	18.06	18.55	18.04	18.46	728700
2004-11-19	18.46	18.46	18.08	18.36	493800
2004-11-22	18.36	18.54	18.36	18.46	304200
2004-11-23	18.46	18.54	18.40	18.46	341700
2004-11-24	18.50	18.50	18.43	18.49	191700
2004-11-26	18.53	18.72	18.53	18.59	95100
2004-11-29	18.65	18.65	18.41	18.49	568200
2004-11-30	18.51	18.69	18.37	18.69	326100
2004-12-01	18.69	19.12	18.69	19.12	503400
2004-12-02	19.10	19.40	19.07	19.14	312000
2004-12-03	19.11	19.37	19.08	19.26	391800
2004-12-06	19.26	19.56	19.26	19.45	675900
2004-12-07	19.46	19.53	19.28	19.30	1058100
2004-12-08	19.59	19.73	19.45	19.48	658800
2004-12-09	19.48	19.53	19.33	19.46	594000
2004-12-10	19.44	19.63	19.42	19.48	467400
2004-12-13	19.69	20.01	19.65	19.84	813600
2004-12-14	19.90	20.28	19.77	20.25	639300
2004-12-15	20.35	20.50	20.26	20.42	495900
2004-12-16	20.72	20.75	20.33	20.44	783300
2004-12-17	20.39	20.72	20.22	20.72	802800
2004-12-20	20.69	20.72	20.42	20.43	508200
2004-12-21	20.36	20.68	20.33	20.63	396900
2004-12-22	20.69	21.02	20.69	20.94	599100
2004-12-23	20.95	20.95	20.72	20.78	540600
2004-12-27	20.95	20.95	20.66	20.81	571800
2004-12-28	20.78	20.89	20.70	20.80	506700
2004-12-29	20.83	20.87	20.69	20.72	1103100
2004-12-30	20.75	20.87	20.72	20.87	643200
2004-12-31	20.83	20.83	20.67	20.72	544500
2005-01-03	20.68	20.86	20.35	20.37	1001600
2005-01-04	20.37	20.37	19.61	19.75	1066000
2005-01-05	19.75	19.84	19.27	19.27	941000
2005-01-06	19.16	19.26	18.84	19.05	998200
2005-01-07	19.23	19.32	19.05	19.14	643600
2005-01-10	19.10	19.64	19.07	19.63	879800
2005-01-11	19.63	19.63	19.21	19.28	788000
2005-01-12	19.30	19.33	19.09	19.18	386800
2005-01-13	19.18	19.49	19.17	19.29	524200
2005-01-14	19.41	19.43	19.15	19.29	335400
2005-01-18	19.39	19.39	19.13	19.16	760000
2005-01-19	19.14	19.22	18.96	19.02	287800
2005-01-20	19.00	19.00	18.57	18.69	778200
2005-01-21	18.57	18.84	18.55	18.64	478800
2005-01-24	18.69	18.74	18.48	18.54	374800
2005-01-25	18.58	18.76	18.47	18.53	861200
2005-01-26	18.64	19.03	18.60	18.84	458200
2005-01-27	18.83	18.83	17.75	17.81	1768000
2005-01-28	17.80	17.80	17.18	17.23	1957400
2005-01-31	17.24	17.29	15.50	16.19	7348200
2005-02-01	16.31	16.89	16.27	16.45	3056800
2005-02-02	16.32	16.45	15.83	15.98	4016200
2005-02-03	15.88	16.01	15.55	15.65	2652200
2005-02-04	15.79	16.41	15.72	16.35	2021200
2005-02-07	16.66	16.69	16.41	16.58	1908200
2005-02-08	16.57	16.68	16.44	16.55	1360000
2005-02-09	16.59	16.59	16.03	16.10	1255200
2005-02-10	16.10	16.34	16.10	16.19	1022000
2005-02-11	16.19	16.33	16.11	16.12	1228800
2005-02-14	15.65	15.72	14.98	15.66	3928600
2005-02-15	15.59	15.76	15.57	15.65	774000
2005-02-16	15.61	15.74	15.09	15.11	2362000
2005-02-17	15.18	15.24	15.00	15.04	1090800
2005-02-18	15.09	15.28	14.98	15.03	463000
2005-02-22	14.76	14.94	14.68	14.68	932200
2005-02-23	14.49	14.91	14.49	14.79	1058600
2005-02-24	14.83	14.85	14.62	14.73	736400
2005-02-25	14.69	14.93	14.67	14.93	492200
2005-02-28	14.98	15.10	14.80	14.99	742800
2005-03-01	14.95	15.20	14.95	15.10	585000
2005-03-02	15.05	15.24	14.96	15.20	654000
2005-03-03	15.25	15.38	15.12	15.32	945800
2005-03-04	15.40	15.54	15.11	15.26	926200
2005-03-07	15.32	15.43	15.17	15.24	529600
2005-03-08	15.18	15.37	15.16	15.29	875000
2005-03-09	15.22	15.40	15.22	15.40	698400
2005-03-10	15.40	15.50	15.22	15.41	715400
2005-03-11	15.45	15.65	15.45	15.63	872800
2005-03-14	15.72	15.90	15.68	15.88	1426600
2005-03-15	16.10	16.10	15.60	15.76	793600
2005-03-16	15.68	15.75	15.52	15.63	672800
2005-03-17	15.63	15.64	15.31	15.51	726800
2005-03-18	15.44	15.47	15.19	15.20	1513800
2005-03-21	15.20	15.20	15.04	15.13	781000
2005-03-22	15.16	15.33	15.07	15.12	879000
2005-03-23	15.12	15.16	15.05	15.08	747600
2005-03-24	15.09	15.27	15.07	15.21	521200
2005-03-28	15.25	15.31	14.95	14.98	986600
2005-03-29	15.03	15.11	14.83	14.89	1103600
2005-03-30	14.89	15.30	14.89	15.30	523400
2005-03-31	15.21	15.45	15.14	15.36	783000
2005-04-01	15.36	15.52	15.26	15.31	838000
2005-04-04	15.31	15.32	15.14	15.21	897600
2005-04-05	15.29	15.41	15.25	15.38	628200
2005-04-06	15.45	15.57	15.29	15.48	667800
2005-04-07	15.43	15.77	15.36	15.73	829000
2005-04-08	15.79	15.79	15.51	15.56	384800
2005-04-11	15.52	15.56	15.26	15.41	675000
2005-04-12	15.30	15.55	15.25	15.47	495800
2005-04-13	15.47	15.51	15.30	15.30	524600
2005-04-14	15.30	15.30	14.96	14.98	749800
2005-04-15	14.91	15.19	14.87	15.08	452000
2005-04-18	15.05	15.19	14.92	15.09	635000
2005-04-19	15.06	15.19	14.98	15.14	490600
2005-04-20	15.12	15.16	15.03	15.05	816200
2005-04-21	15.16	15.16	14.83	14.97	671800
2005-04-22	14.89	15.07	14.72	14.82	441600
2005-04-25	14.93	15.21	14.89	15.21	498400
2005-04-26	15.23	15.30	15.09	15.16	484600
2005-04-27	15.21	15.35	15.05	15.17	323200
2005-04-28	15.36	15.47	15.16	15.40	510200
2005-04-29	15.39	15.55	15.09	15.55	683800
2005-05-02	15.63	15.66	15.31	15.61	697800
2005-05-03	15.65	15.70	15.31	15.41	516200
2005-05-04	15.45	15.60	15.39	15.58	1068800
2005-05-05	15.59	15.59	15.36	15.42	587800
2005-05-06	15.52	15.72	15.33	15.72	410600
2005-05-09	15.87	15.87	15.49	15.60	443200
2005-05-10	15.52	15.52	15.34	15.45	597200
2005-05-11	15.52	15.76	15.51	15.71	1191200
2005-05-12	15.75	15.91	15.64	15.79	686400
2005-05-13	15.79	15.80	15.63	15.79	821800
2005-05-16	15.76	16.07	15.75	16.06	506200
2005-05-17	16.06	16.14	15.92	16.12	586600
2005-05-18	16.23	16.50	16.22	16.44	633000
2005-05-19	16.47	16.60	16.42	16.52	1105600
2005-05-20	16.52	16.61	16.45	16.56	507000
2005-05-23	16.57	16.85	16.57	16.81	555400
2005-05-24	16.81	17.00	16.66	16.97	770400
2005-05-25	16.95	17.20	16.84	17.16	1590400
2005-05-26	17.24	17.42	17.24	17.42	928800
2005-05-27	17.42	17.56	17.27	17.54	577800
2005-05-31	17.65	17.88	17.50	17.84	1382200
2005-06-01	17.84	17.86	17.50	17.54	579400
2005-06-02	17.54	17.54	17.25	17.29	716400
2005-06-03	17.33	17.52	17.33	17.36	565200
2005-06-06	17.22	17.26	16.82	16.87	1274200
2005-06-07	16.64	16.90	16.60	16.90	1746800
2005-06-08	16.90	16.95	16.55	16.72	1461400
2005-06-09	16.64	16.89	16.51	16.77	976200
2005-06-10	16.80	16.86	16.75	16.86	560600
2005-06-13	16.85	16.93	16.76	16.90	373200
2005-06-14	16.90	16.91	16.74	16.83	201800
2005-06-15	16.88	16.95	16.76	16.91	302000
2005-06-16	16.94	18.43	16.93	17.51	2295600
2005-06-17	17.67	17.73	17.38	17.44	1038800
2005-06-20	17.37	17.46	17.25	17.28	645600
2005-06-21	17.31	17.32	17.12	17.19	1002800
2005-06-22	17.42	17.44	17.10	17.25	427800
2005-06-23	17.29	17.41	17.03	17.22	599400
2005-06-24	17.17	17.31	17.15	17.20	463400
2005-06-27	17.15	17.15	16.95	17.08	408600
2005-06-28	17.17	17.41	17.10	17.40	1155800
2005-06-29	17.45	17.51	17.24	17.29	312600
2005-06-30	17.35	17.43	17.18	17.28	392200
2005-07-01	17.25	17.60	17.23	17.59	401000
2005-07-05	17.54	17.75	17.33	17.67	289200
2005-07-06	17.67	17.74	17.51	17.59	251600
2005-07-07	17.48	17.74	17.27	17.67	685400
2005-07-08	17.71	18.04	17.60	18.02	345200
2005-07-11	18.09	18.10	17.82	18.01	262600
2005-07-12	17.98	18.05	17.78	17.87	379600
2005-07-13	17.84	17.91	17.66	17.72	461400
2005-07-14	17.75	17.79	17.44	17.47	385200
2005-07-15	17.48	17.53	17.38	17.47	180400
2005-07-18	17.44	17.48	17.37	17.46	219000
2005-07-19	17.51	17.68	17.33	17.60	303000
2005-07-20	17.60	17.77	17.43	17.68	306000
2005-07-21	17.73	17.78	17.33	17.59	406600
2005-07-22	17.56	17.85	17.40	17.85	301000
2005-07-25	17.80	17.87	17.46	17.87	405200
2005-07-26	17.92	17.92	17.55	17.76	498800
2005-07-27	17.80	17.89	17.64	17.73	492800
2005-07-28	17.67	17.82	17.60	17.73	274400
2005-07-29	17.73	17.91	17.47	17.69	271800
2005-08-01	17.67	17.79	17.46	17.72	403800
2005-08-02	17.81	17.83	17.59	17.73	301400
2005-08-03	17.62	17.62	17.22	17.31	596800
2005-08-04	17.22	17.37	17.07	17.28	877000
2005-08-05	17.05	17.15	16.91	17.02	428200
2005-08-08	17.02	17.21	16.93	17.15	303000
2005-08-09	17.24	17.80	17.22	17.46	955800
2005-08-10	17.55	17.79	17.46	17.71	474200
2005-08-11	17.74	18.10	17.71	18.09	489400
2005-08-12	18.07	18.11	17.84	18.06	434000
2005-08-15	18.06	18.31	17.99	18.25	382000
2005-08-16	18.26	18.26	17.78	17.80	428400
2005-08-17	17.80	17.99	17.76	17.89	362800
2005-08-18	17.88	17.91	17.69	17.88	361000
2005-08-19	17.87	17.93	17.80	17.87	330600
2005-08-22	17.89	18.06	17.87	17.92	444400
2005-08-23	17.92	18.00	17.89	17.92	580200
2005-08-24	17.98	18.02	17.70	17.85	376000
2005-08-25	17.88	17.89	17.80	17.85	341800
2005-08-26	17.87	17.93	17.78	17.87	599400
2005-08-29	17.83	17.95	17.69	17.88	450800
2005-08-30	17.88	18.03	17.78	18.01	621200
2005-08-31	17.97	18.21	17.87	18.21	480800
2005-09-01	18.22	18.39	18.08	18.24	335000
2005-09-02	18.21	18.39	18.14	18.26	290000
2005-09-06	18.30	19.00	18.29	19.00	1009400
2005-09-07	19.01	19.22	18.78	18.80	1043000
2005-09-08	18.76	19.33	18.76	19.24	554800
2005-09-09	19.25	19.68	19.25	19.67	700000
2005-09-12	19.72	19.85	19.59	19.72	663600
2005-09-13	19.72	19.75	19.41	19.45	698800
2005-09-14	19.61	19.79	19.61	19.71	565800
2005-09-15	19.96	20.08	19.77	19.99	712000
2005-09-16	19.99	20.00	19.84	19.85	2506600
2005-09-19	19.45	19.94	19.45	19.75	586400
2005-09-20	19.75	19.79	19.52	19.57	581400
2005-09-21	19.54	19.54	19.01	19.01	749400
2005-09-22	19.07	19.29	19.01	19.20	472000
2005-09-23	19.23	19.59	19.18	19.48	388800
2005-09-26	19.57	19.59	19.32	19.37	372600
2005-09-27	19.39	19.39	19.07	19.13	523800
2005-09-28	19.19	19.22	18.98	19.03	277800
2005-09-29	19.01	19.25	18.94	19.25	371600
2005-09-30	19.25	19.32	19.16	19.28	525800
2005-10-03	19.23	19.42	19.16	19.36	484200
2005-10-04	19.36	19.46	18.98	18.98	381200
2005-10-05	18.99	19.01	18.65	18.66	930800
2005-10-06	18.67	18.78	18.51	18.70	462200
2005-10-07	18.83	18.83	18.53	18.73	299600
2005-10-10	18.72	18.86	18.57	18.59	392800
2005-10-11	18.68	18.87	18.44	18.60	662600
2005-10-12	18.56	18.65	18.18	18.26	455200
2005-10-13	18.26	18.47	18.08	18.28	287800
2005-10-14	18.34	18.34	18.13	18.27	203400
2005-10-17	18.25	18.42	18.13	18.32	223400
2005-10-18	18.36	18.38	18.07	18.14	265400
2005-10-19	18.05	18.28	17.93	18.25	359400
2005-10-20	18.30	18.31	17.99	18.05	374200
2005-10-21	18.09	18.40	18.05	18.38	256400
2005-10-24	18.56	18.64	18.40	18.60	326000
2005-10-25	18.60	18.81	18.47	18.64	459400
2005-10-26	18.76	18.76	18.51	18.55	303200
2005-10-27	18.56	18.58	18.13	18.18	449000
2005-10-28	18.27	18.60	18.23	18.60	293400
2005-10-31	19.19	19.70	19.06	19.21	1138000
2005-11-01	19.28	19.32	19.01	19.21	616200
2005-11-02	19.30	19.90	19.21	19.61	580000
2005-11-03	19.74	19.83	19.49	19.74	538600
2005-11-04	19.77	19.81	19.53	19.75	622200
2005-11-07	19.96	19.96	19.69	19.74	581800
2005-11-08	19.74	19.91	19.63	19.72	730200
2005-11-09	19.77	20.48	19.77	20.33	889200
2005-11-10	20.51	20.51	20.05	20.16	593000
2005-11-11	20.24	20.38	20.21	20.38	224800
2005-11-14	20.43	20.68	20.23	20.64	546400
2005-11-15	20.66	20.82	20.57	20.66	549000
2005-11-16	20.68	20.75	20.35	20.58	346800
2005-11-17	20.62	20.83	20.55	20.83	322200
2005-11-18	20.88	20.88	20.76	20.82	391400
2005-11-21	20.89	21.19	20.73	21.18	466400
2005-11-22	21.22	21.22	20.89	21.15	356400
2005-11-23	21.20	22.04	21.09	21.84	639000
2005-11-25	21.89	21.94	21.60	21.69	147800
2005-11-28	21.74	21.74	21.60	21.60	388400
2005-11-29	21.65	21.82	21.45	21.60	491000
2005-11-30	21.65	21.65	21.18	21.19	331600
2005-12-01	21.28	21.57	21.17	21.33	573200
2005-12-02	21.38	21.38	21.02	21.20	450400
2005-12-05	21.29	21.36	20.97	21.35	481200
2005-12-06	21.40	21.44	21.05	21.15	437200
2005-12-07	21.13	21.20	20.95	21.02	313800
2005-12-08	21.02	21.06	20.91	20.96	639400
2005-12-09	20.87	21.27	20.87	21.06	420600
2005-12-12	21.17	21.19	20.92	20.97	467000
2005-12-13	20.95	21.04	20.81	21.01	493000
2005-12-14	20.97	21.08	20.93	21.00	523600
2005-12-15	21.11	21.11	20.75	20.95	345200
2005-12-16	20.97	21.02	20.85	20.87	642600
2005-12-19	20.76	20.90	20.64	20.68	462400
2005-12-20	20.75	20.93	20.67	20.85	334400
2005-12-21	20.85	20.96	20.77	20.90	304800
2005-12-22	20.97	21.15	20.91	21.04	370000
2005-12-23	21.11	21.51	21.10	21.42	453200
2005-12-27	21.49	21.54	21.25	21.35	716400
2005-12-28	21.53	21.55	21.30	21.41	475800
2005-12-29	21.42	21.44	21.20	21.28	209800
2005-12-30	21.28	21.32	21.10	21.23	247000
2006-01-03	21.24	21.41	20.80	21.27	1711000
2006-01-04	21.31	21.48	21.27	21.44	596000
2006-01-05	21.47	21.52	21.34	21.42	418600
2006-01-06	21.49	21.92	21.42	21.92	649000
2006-01-09	22.03	22.20	21.65	21.76	735400
2006-01-10	21.76	21.80	21.48	21.69	406200
2006-01-11	21.75	21.92	21.69	21.86	618200
2006-01-12	21.86	22.05	21.81	21.92	818600
2006-01-13	21.95	22.00	21.63	21.86	561600
2006-01-17	21.90	21.91	21.60	21.86	423400
2006-01-18	21.86	21.89	21.53	21.68	466600
2006-01-19	21.71	21.94	21.66	21.89	446400
2006-01-20	21.89	21.95	21.50	21.50	249200
2006-01-23	21.49	21.95	21.42	21.82	761400
2006-01-24	21.87	22.53	21.80	22.27	828000
2006-01-25	22.45	22.64	22.22	22.29	569000
2006-01-26	22.34	22.56	22.29	22.47	496000
2006-01-27	22.65	23.19	22.61	23.17	670800
2006-01-30	23.26	23.44	23.10	23.10	542000
2006-01-31	23.11	23.47	23.02	23.47	782600
2006-02-01	23.26	23.60	23.26	23.48	562800
2006-02-02	23.56	23.87	23.56	23.69	669800
2006-02-03	23.65	24.13	23.60	24.11	634000
2006-02-06	24.14	24.14	23.84	24.07	804000
2006-02-07	24.11	24.19	23.87	23.92	429000
2006-02-08	23.90	23.92	23.51	23.74	748200
2006-02-09	23.74	24.13	23.69	23.98	584000
2006-02-10	23.97	24.00	23.48	23.63	868600
2006-02-13	23.64	23.65	23.40	23.47	401200
2006-02-14	23.43	23.56	23.38	23.43	904400
2006-02-15	23.39	23.41	23.20	23.26	648800
2006-02-16	23.26	23.51	23.26	23.45	933800
2006-02-17	23.48	23.55	23.39	23.53	633600
2006-02-21	23.55	23.55	23.28	23.46	614200
2006-02-22	23.48	23.59	23.43	23.47	550800
2006-02-23	23.47	23.51	23.35	23.49	456800
2006-02-24	23.52	23.73	23.45	23.67	431600
2006-02-27	23.78	24.19	23.76	24.12	460000
2006-02-28	24.12	24.26	24.01	24.26	907000
2006-03-01	24.26	24.41	24.10	24.12	727000
2006-03-02	24.15	24.56	24.15	24.46	619000
2006-03-03	24.48	24.81	24.47	24.61	773200
2006-03-06	24.83	24.85	24.29	24.29	466800
2006-03-07	24.24	24.31	24.14	24.21	378000
2006-03-08	24.24	24.35	23.90	24.33	682200
2006-03-09	24.60	25.09	24.28	24.28	905800
2006-03-10	24.37	24.56	24.27	24.44	544000
2006-03-13	24.66	24.87	24.60	24.72	574000
2006-03-14	24.64	25.10	24.64	25.03	754000
2006-03-15	25.08	25.62	25.02	25.41	529200
2006-03-16	25.56	25.83	25.51	25.64	900200
2006-03-17	25.74	25.91	25.69	25.83	1064800
2006-03-20	25.89	26.16	25.82	26.05	822600
2006-03-21	26.05	26.19	25.73	25.93	544800
2006-03-22	25.96	26.19	25.87	25.94	534200
2006-03-23	25.95	26.06	25.83	25.87	544200
2006-03-24	25.94	26.32	25.94	26.28	566000
2006-03-27	26.50	26.77	26.45	26.50	741200
2006-03-28	26.57	26.58	26.28	26.35	768200
2006-03-29	26.39	26.39	26.12	26.24	642600
2006-03-30	26.25	26.59	26.01	26.15	740000
2006-03-31	26.24	26.72	26.14	26.68	957800
2006-04-03	26.95	26.97	26.81	26.83	949600
2006-04-04	27.06	27.46	27.03	27.30	924400
2006-04-05	27.37	27.60	27.33	27.48	1135400
2006-04-06	27.50	27.59	26.99	27.10	764200
2006-04-07	27.19	27.33	26.85	26.99	522200
2006-04-10	27.10	27.10	26.73	26.83	703200
2006-04-11	26.79	26.87	26.33	26.75	708200
2006-04-12	26.75	27.06	26.69	27.06	427400
2006-04-13	27.06	27.08	26.63	26.65	654000
2006-04-17	26.54	26.91	26.42	26.66	416600
2006-04-18	26.74	27.49	26.74	27.35	905400
2006-04-19	27.48	27.55	27.18	27.55	481600
2006-04-20	27.55	27.74	27.28	27.42	721400
2006-04-21	27.48	27.50	27.05	27.16	1412000
2006-04-24	27.20	27.64	27.17	27.50	497200
2006-04-25	27.50	27.50	26.86	26.97	779600
2006-04-26	27.24	27.28	26.98	27.04	622800
2006-04-27	27.00	27.28	26.83	27.24	308400
2006-04-28	27.13	27.28	27.09	27.17	335000
2006-05-01	27.17	27.45	27.09	27.29	751600
2006-05-02	27.56	27.57	27.32	27.36	448200
2006-05-03	27.40	27.46	27.30	27.36	371800
2006-05-04	27.44	27.57	27.21	27.22	558200
2006-05-05	27.27	27.78	27.18	27.76	331800
2006-05-08	27.76	28.15	27.76	27.97	354000
2006-05-09	27.98	28.13	27.76	28.05	681000
2006-05-10	27.97	27.98	27.38	27.43	843400
2006-05-11	27.50	27.66	27.50	27.62	1064600
2006-05-12	27.39	27.48	27.15	27.37	904600
2006-05-15	27.26	27.35	27.11	27.32	981000
2006-05-16	27.33	27.56	27.28	27.53	1333400
2006-05-17	27.49	27.67	27.08	27.08	899800
2006-05-18	27.04	27.28	27.04	27.15	771600
2006-05-19	27.17	27.48	27.17	27.36	1034600
2006-05-22	27.28	27.37	26.54	26.65	1048000
2006-05-23	26.88	28.41	26.88	27.88	2491200
2006-05-24	27.88	28.18	27.62	28.06	1326800
2006-05-25	28.15	29.04	28.13	28.77	1151000
2006-05-26	29.16	29.18	28.63	28.66	1163200
2006-05-30	28.66	28.77	28.47	28.62	1645000
2006-05-31	28.62	28.79	28.47	28.64	4411600
2006-06-01	28.62	28.74	28.35	28.35	1541400
2006-06-02	28.44	28.90	28.17	28.39	1681400
2006-06-05	28.40	28.40	27.75	27.81	1269200
2006-06-06	27.80	27.93	27.58	27.77	1325200
2006-06-07	27.84	28.02	27.77	27.81	1199400
2006-06-08	27.82	27.95	27.25	27.35	1855000
2006-06-09	27.39	27.59	27.28	27.38	829600
2006-06-12	27.39	27.47	26.83	26.83	890600
2006-06-13	26.84	26.84	25.27	25.37	2392200
2006-06-14	24.91	25.92	24.89	25.85	1141400
2006-06-15	25.94	26.13	25.74	25.91	926000
2006-06-16	25.94	25.99	25.24	25.63	955200
2006-06-19	25.59	25.60	24.86	24.96	803600
2006-06-20	25.03	25.15	24.75	24.98	873600
2006-06-21	25.04	25.48	25.04	25.43	592200
2006-06-22	25.38	25.42	24.83	24.99	601100
2006-06-23	24.99	25.29	24.83	25.19	595100
2006-06-26	25.18	25.44	25.18	25.43	789300
2006-06-27	25.52	25.63	25.12	25.29	773300
2006-06-28	25.42	25.58	25.03	25.23	746500
2006-06-29	25.33	25.83	25.30	25.83	994700
2006-06-30	25.85	26.18	25.81	26.11	726400
2006-07-03	26.07	26.20	25.82	26.12	322600
2006-07-05	26.15	26.15	25.64	25.93	633900
2006-07-06	25.94	26.22	25.88	25.94	786400
2006-07-07	25.89	26.18	25.89	25.99	612500
2006-07-10	26.08	26.17	25.82	25.84	619000
2006-07-11	25.86	25.97	25.68	25.94	495700
2006-07-12	25.94	26.03	25.57	25.71	375300
2006-07-13	25.46	25.46	24.70	24.79	412600
2006-07-14	24.19	24.33	23.70	24.17	733000
2006-07-17	24.08	24.36	23.95	23.95	338900
2006-07-18	23.96	24.19	23.70	23.97	406000
2006-07-19	23.95	24.56	23.89	24.42	694800
2006-07-20	24.45	24.51	23.69	23.70	528500
2006-07-21	23.62	23.79	23.08	23.31	583000
2006-07-24	23.32	23.81	23.26	23.74	1014900
2006-07-25	23.72	24.51	23.67	24.43	821800
2006-07-26	24.30	24.73	24.02	24.57	533500
2006-07-27	24.66	24.82	24.28	24.44	468500
2006-07-28	24.47	24.79	24.30	24.70	320200
2006-07-31	24.58	24.70	24.30	24.62	406000
2006-08-01	24.63	24.64	24.29	24.48	278500
2006-08-02	24.64	25.00	24.51	24.84	432400
2006-08-03	24.80	25.08	24.65	24.94	329800
2006-08-04	25.04	25.27	24.73	24.96	244700
2006-08-07	24.96	25.14	24.81	25.09	534600
2006-08-08	24.91	25.21	24.65	24.75	364400
2006-08-09	24.91	25.02	24.69	24.72	304400
2006-08-10	24.46	24.69	24.15	24.46	504200
2006-08-11	24.37	24.51	23.97	24.14	513000
2006-08-14	24.24	24.32	23.59	23.63	478400
2006-08-15	23.64	23.95	23.42	23.57	847100
2006-08-16	23.61	23.66	23.05	23.20	900600
2006-08-17	23.11	23.42	22.92	23.05	645500
2006-08-18	22.99	23.56	22.86	23.50	434500
2006-08-21	23.52	23.52	22.94	23.08	415900
2006-08-22	23.11	23.27	22.53	22.71	759000
2006-08-23	22.75	23.09	22.48	23.05	639800
2006-08-24	23.09	23.22	22.55	22.65	527600
2006-08-25	22.57	22.92	22.42	22.81	558700
2006-08-28	22.90	23.01	22.75	22.84	327300
2006-08-29	22.94	23.07	22.72	22.94	362400
2006-08-30	22.94	23.11	22.81	22.88	410700
2006-08-31	22.90	23.03	22.85	23.01	409500
2006-09-01	23.08	23.51	22.94	23.26	515500
2006-09-05	23.26	23.60	23.26	23.51	626600
2006-09-06	23.35	23.49	23.15	23.28	662300
2006-09-07	23.38	23.47	23.26	23.28	835900
2006-09-08	23.35	23.67	23.28	23.41	549800
2006-09-11	23.42	23.77	23.31	23.57	403700
2006-09-12	23.66	24.15	23.66	23.96	592400
2006-09-13	24.11	24.71	24.11	24.67	546500
2006-09-14	24.56	24.78	24.41	24.53	541300
2006-09-15	24.61	25.04	24.61	24.66	898200
2006-09-18	24.66	25.04	24.60	24.91	539000
2006-09-19	24.96	24.97	24.66	24.81	603600
2006-09-20	24.82	25.00	24.36	24.51	651300
2006-09-21	24.50	24.51	24.01	24.04	755500
2006-09-22	24.04	24.12	23.68	24.00	429600
2006-09-25	24.04	24.04	23.58	23.88	641700
2006-09-26	23.89	24.07	23.51	23.87	625500
2006-09-27	23.80	23.92	23.68	23.85	430400
2006-09-28	23.84	23.88	23.40	23.43	1228000
2006-09-29	23.39	23.50	23.16	23.41	1419900
2006-10-02	23.42	23.58	23.27	23.39	600000
2006-10-03	23.34	23.43	22.97	23.17	603300
2006-10-04	23.07	23.60	22.92	23.40	796300
2006-10-05	23.39	23.99	23.39	23.98	774100
2006-10-06	23.86	24.00	23.75	23.83	508100
2006-10-09	23.74	23.88	23.48	23.73	242400
2006-10-10	23.79	23.96	23.65	23.85	331200
2006-10-11	23.77	23.78	23.52	23.57	409000
2006-10-12	23.69	23.79	23.50	23.59	478600
2006-10-13	23.55	24.01	23.55	23.97	339700
2006-10-16	24.02	24.11	23.84	24.06	381900
2006-10-17	24.07	24.14	23.65	23.85	227500
2006-10-18	24.13	24.13	23.73	23.77	314400
2006-10-19	23.77	23.77	23.54	23.63	633300
2006-10-20	23.60	23.63	23.21	23.35	423100
2006-10-23	23.35	23.57	23.30	23.49	239600
2006-10-24	23.49	23.54	23.26	23.39	326200
2006-10-25	23.36	23.67	23.30	23.63	253000
2006-10-26	23.76	24.08	23.68	24.04	460300
2006-10-27	24.05	24.12	23.76	24.02	513900
2006-10-30	23.89	24.06	23.71	23.88	389900
2006-10-31	23.90	23.95	23.57	23.59	426900
2006-11-01	23.31	23.52	23.02	23.04	585300
2006-11-02	22.97	23.28	22.83	23.08	497400
2006-11-03	23.19	23.35	23.09	23.20	316300
2006-11-06	23.26	23.54	23.15	23.15	495500
2006-11-07	23.16	24.00	23.16	23.66	538000
2006-11-08	23.54	23.79	23.49	23.69	246300
2006-11-09	23.95	24.06	23.38	23.42	590000
2006-11-10	23.41	23.58	23.17	23.39	481900
2006-11-13	23.27	23.43	23.05	23.10	1513300
2006-11-14	23.06	23.38	22.87	23.35	592100
2006-11-15	23.33	23.65	23.28	23.45	632700
2006-11-16	23.57	23.85	23.16	23.73	676000
2006-11-17	23.71	23.88	23.43	23.87	594800
2006-11-20	23.83	24.14	23.71	23.73	586700
2006-11-21	23.69	24.14	23.61	24.07	593000
2006-11-22	24.01	24.22	23.76	24.19	597700
2006-11-24	24.06	24.30	23.97	24.19	156200
2006-11-27	24.19	24.26	23.93	23.96	731000
2006-11-28	23.93	24.10	23.77	24.04	767100
2006-11-29	24.06	24.29	24.01	24.28	542100
2006-11-30	24.23	24.78	24.18	24.68	1083500
2006-12-01	24.75	24.88	24.20	24.60	618000
2006-12-04	24.51	24.63	24.28	24.63	392300
2006-12-05	24.65	25.13	24.65	25.02	895400
2006-12-06	25.04	25.04	24.74	24.78	376600
2006-12-07	24.78	24.95	24.63	24.69	900600
2006-12-08	24.69	24.92	24.58	24.69	669300
2006-12-11	24.63	24.67	24.38	24.45	382000
2006-12-12	24.47	24.87	24.45	24.87	541800
2006-12-13	24.97	25.03	24.58	24.68	438600
2006-12-14	24.53	24.71	24.38	24.63	618100
2006-12-15	24.76	25.04	24.69	24.85	776300
2006-12-18	24.93	25.06	24.70	24.87	422000
2006-12-19	24.89	25.35	24.87	25.21	938300
2006-12-20	25.27	26.25	25.27	25.87	1453900
2006-12-21	25.69	25.97	25.49	25.83	856100
2006-12-22	25.87	25.89	25.53	25.53	379800
2006-12-26	25.58	25.84	25.41	25.58	411500
2006-12-27	25.73	25.85	25.56	25.72	467900
2006-12-28	25.68	25.69	25.34	25.55	472900
2006-12-29	25.55	25.62	25.21	25.22	627200
2007-01-03	25.67	25.72	25.30	25.63	958000
2007-01-04	25.54	25.59	25.14	25.46	633800
2007-01-05	24.92	25.36	24.47	24.53	1350900
2007-01-08	24.58	24.61	24.16	24.51	749300
2007-01-09	24.47	24.53	24.15	24.37	610000
2007-01-10	24.28	24.39	24.06	24.30	511000
2007-01-11	24.44	24.68	24.33	24.65	636400
2007-01-12	24.64	24.83	24.45	24.81	579100
2007-01-16	24.87	25.00	24.60	24.78	451800
2007-01-17	24.69	24.80	24.53	24.62	347400
2007-01-18	24.62	24.66	24.22	24.31	701600
2007-01-19	24.41	24.42	23.98	24.23	588100
2007-01-22	24.27	24.33	23.98	24.02	335000
2007-01-23	24.02	24.38	23.97	24.16	408300
2007-01-24	24.17	24.38	24.14	24.36	317100
2007-01-25	24.30	24.36	23.72	23.80	602900
2007-01-26	23.85	24.13	23.79	23.88	511700
2007-01-29	23.92	24.19	23.91	24.03	993000
2007-01-30	24.08	24.36	23.97	24.36	545600
2007-01-31	24.26	24.57	24.20	24.47	455100
2007-02-01	24.58	24.73	24.51	24.67	296000
2007-02-02	24.73	25.09	24.69	25.03	657100
2007-02-05	25.03	25.04	24.73	24.96	378200
2007-02-06	25.04	25.04	24.80	24.87	502300
2007-02-07	24.91	25.03	24.86	24.97	439500
2007-02-08	24.97	25.02	24.83	24.89	501600
2007-02-09	24.87	25.04	24.70	24.86	694300
2007-02-12	24.86	24.96	24.72	24.82	337540
2007-02-13	24.87	25.06	24.82	25.03	498895
2007-02-14	25.04	25.63	25.04	25.42	864461
2007-02-15	25.33	25.47	25.27	25.36	490700
2007-02-16	25.36	25.49	25.27	25.49	375900
2007-02-20	25.42	25.71	25.39	25.60	419400
2007-02-21	25.61	25.67	25.49	25.63	533100
2007-02-22	25.63	25.70	25.55	25.63	410800
2007-02-23	25.65	25.72	25.58	25.66	461800
2007-02-26	25.75	25.88	25.69	25.77	573129
2007-02-27	25.57	25.60	24.87	25.14	718900
2007-02-28	25.20	25.44	25.01	25.33	991700
2007-03-01	25.04	25.73	25.04	25.69	1869867
2007-03-02	25.73	26.10	25.57	25.95	1673300
2007-03-05	25.93	25.97	25.61	25.74	1055100
2007-03-06	25.75	26.10	25.52	25.97	1289600
2007-03-07	25.97	26.23	25.90	26.15	851600
2007-03-08	26.31	26.36	26.15	26.21	1024900
2007-03-09	26.25	26.65	26.19	26.65	641000
2007-03-12	27.41	27.41	26.55	26.57	714600
2007-03-13	26.52	26.54	25.94	25.97	784700
2007-03-14	25.97	26.13	25.64	25.95	688800
2007-03-15	25.97	26.34	25.96	26.19	537100
2007-03-16	26.19	26.41	25.95	26.07	540800
2007-03-19	26.28	26.30	25.55	25.79	1598200
2007-03-20	25.74	26.06	25.67	26.06	479800
2007-03-21	26.07	26.26	25.95	26.21	626100
2007-03-22	26.23	26.39	26.21	26.35	664500
2007-03-23	27.28	27.38	26.65	27.07	973800
2007-03-26	27.21	27.27	26.66	26.88	901800
2007-03-27	26.86	26.95	26.68	26.70	441800
2007-03-28	26.61	26.65	26.31	26.41	560400
2007-03-29	26.41	26.57	26.31	26.43	452000
2007-03-30	26.44	26.65	26.22	26.31	346300
2007-04-02	26.30	26.42	26.11	26.23	749700
2007-04-03	26.40	26.66	26.34	26.57	622700
2007-04-04	26.61	26.75	26.38	26.67	503300
2007-04-05	26.67	26.67	26.39	26.54	265200
2007-04-09	26.62	26.65	26.39	26.53	352700
2007-04-10	26.54	26.79	26.49	26.57	316000
2007-04-11	26.57	26.57	26.29	26.40	337400
2007-04-12	26.40	27.28	26.32	27.27	960300
2007-04-13	27.31	27.66	27.19	27.33	610700
2007-04-16	27.46	27.62	27.44	27.58	424900
2007-04-17	27.64	27.64	27.39	27.49	588900
2007-04-18	27.37	27.59	27.32	27.45	225700
2007-04-19	27.28	27.54	27.06	27.44	230400
2007-04-20	27.51	27.54	27.22	27.37	367300
2007-04-23	27.26	27.43	27.16	27.25	229000
2007-04-24	27.30	27.50	26.97	27.39	352800
2007-04-25	27.46	27.94	27.33	27.73	411300
2007-04-26	27.67	27.84	27.45	27.80	261700
2007-04-27	27.75	27.76	27.60	27.63	581460
2007-04-30	27.70	27.70	26.96	26.96	473075
2007-05-01	26.93	27.11	26.84	27.10	432400
2007-05-02	27.13	27.48	27.05	27.41	424200
2007-05-03	27.48	28.11	27.48	27.93	565100
2007-05-04	28.16	29.31	27.94	29.16	1003634
2007-05-07	29.25	29.64	29.05	29.56	806500
2007-05-08	29.56	29.87	28.85	29.87	624500
2007-05-09	29.95	29.99	29.67	29.86	429100
2007-05-10	29.53	29.55	28.62	29.19	930500
2007-05-11	29.22	29.61	29.02	29.19	609050
2007-05-14	29.27	29.78	29.27	29.74	558100
2007-05-15	29.75	30.38	29.62	29.96	587500
2007-05-16	30.05	30.26	29.90	30.17	351100
2007-05-17	30.32	31.17	30.31	31.03	1988900
2007-05-18	31.04	31.04	30.57	30.61	790100
2007-05-21	30.61	30.81	30.53	30.71	869100
2007-05-22	30.71	30.85	30.55	30.83	664700
2007-05-23	30.97	31.12	30.72	30.74	281600
2007-05-24	30.62	30.82	30.08	30.29	640996
2007-05-25	30.41	31.57	30.32	31.04	1461960
2007-05-29	31.13	31.30	31.09	31.25	678050
2007-05-30	31.07	31.70	30.84	31.70	1133627
2007-05-31	31.90	32.10	31.66	32.06	900200
2007-06-01	32.09	32.65	31.88	31.88	732550
2007-06-04	31.80	32.71	31.45	32.54	1381900
2007-06-05	32.58	32.87	32.38	32.50	521800
2007-06-06	32.36	32.67	31.74	31.75	767600
2007-06-07	31.75	31.82	31.12	31.12	820929
2007-06-08	31.12	31.81	31.12	31.76	816500
2007-06-11	31.74	32.26	31.53	32.14	681700
2007-06-12	32.07	32.31	31.67	31.75	656000
2007-06-13	31.79	32.30	31.77	32.30	465100
2007-06-14	32.41	32.72	32.20	32.34	448800
2007-06-15	32.65	32.71	32.47	32.58	564300
2007-06-18	32.80	33.01	32.52	32.98	399000
2007-06-19	32.92	33.09	32.57	32.93	411500
2007-06-20	33.00	33.29	32.84	32.91	487100
2007-06-21	32.84	33.02	32.50	32.87	542800
2007-06-22	32.85	32.92	32.01	32.01	839800
2007-06-25	32.16	32.67	31.73	31.80	594900
2007-06-26	31.93	32.39	31.41	31.58	611600
2007-06-27	31.33	31.60	31.22	31.54	505500
2007-06-28	31.65	32.32	31.53	31.72	717050
2007-06-29	31.87	31.91	31.18	31.53	1706200
2007-07-02	31.74	32.41	31.65	32.41	728500
2007-07-03	32.50	32.97	32.47	32.84	284000
2007-07-05	32.80	33.12	32.59	33.00	397100
2007-07-06	33.07	33.26	32.89	33.14	370600
2007-07-09	33.26	33.27	32.69	32.86	725500
2007-07-10	32.86	32.86	31.99	32.00	689900
2007-07-11	31.94	32.32	31.82	32.24	717500
2007-07-12	32.53	33.43	32.46	33.43	413400
2007-07-13	33.39	34.35	33.32	34.30	538800
2007-07-16	34.30	35.64	33.93	34.87	952800
2007-07-17	34.85	35.32	34.77	35.04	508601
2007-07-18	34.92	35.02	34.06	34.69	1034500
2007-07-19	35.00	35.65	34.87	35.34	473400
2007-07-20	35.14	35.24	34.32	34.48	494500
2007-07-23	34.70	35.70	34.70	35.12	516300
2007-07-24	34.75	35.01	33.91	34.14	537700
2007-07-25	34.35	35.21	34.34	34.82	701622
2007-07-26	34.26	34.36	32.93	33.07	1205152
2007-07-27	33.09	33.49	32.39	32.84	974300
2007-07-30	32.88	34.63	32.78	34.45	831300
2007-07-31	34.53	34.99	33.45	33.63	924200
2007-08-01	33.56	33.80	32.75	33.50	1188077
2007-08-02	33.60	34.53	33.37	34.37	785473
2007-08-03	34.53	36.46	34.44	35.29	1485400
2007-08-06	35.55	37.02	34.97	36.99	1250900
2007-08-07	36.56	40.79	36.56	39.62	2682900
2007-08-08	40.01	43.25	39.41	39.72	3411800
2007-08-09	39.36	42.49	39.04	42.10	2966908
2007-08-10	41.54	42.30	38.11	40.05	2447800
2007-08-13	40.07	40.25	36.25	37.71	1547700
2007-08-14	37.93	39.30	37.10	37.79	1413800
2007-08-15	37.58	37.98	36.94	37.16	940300
2007-08-16	36.45	37.19	35.42	36.67	1853000
2007-08-17	37.51	38.75	37.17	38.61	1603300
2007-08-20	38.57	40.04	38.42	39.30	1226300
2007-08-21	39.36	39.83	38.77	39.62	997900
2007-08-22	39.89	40.25	39.58	40.04	985700
2007-08-23	40.09	40.23	38.84	39.19	800300
2007-08-24	38.95	40.27	38.23	39.79	13952500
2007-08-27	39.97	40.09	39.27	39.58	1318758
2007-08-28	39.53	39.94	38.99	39.23	1460500
2007-08-29	39.49	39.71	39.28	39.71	1397100
2007-08-30	39.25	39.85	39.25	39.61	1143700
2007-08-31	39.70	39.94	39.56	39.70	1723100
2007-09-04	39.76	40.10	39.61	39.97	1376600
2007-09-05	39.84	40.54	39.24	39.81	1171800
2007-09-06	39.86	40.24	39.45	39.88	629200
2007-09-07	39.68	39.97	39.07	39.45	644900
2007-09-10	39.87	39.97	39.18	39.54	994900
2007-09-11	39.87	40.80	39.84	40.15	972300
2007-09-12	40.03	40.61	39.86	40.51	1529900
2007-09-13	40.71	40.88	40.36	40.79	829700
2007-09-14	40.59	41.11	40.37	40.97	918100
2007-09-17	40.74	41.26	40.65	40.86	665700
2007-09-18	41.12	42.87	41.01	42.63	1054000
2007-09-19	43.07	43.38	42.34	42.88	1137400
2007-09-20	41.04	41.63	40.70	40.94	2586700
2007-09-21	40.39	41.78	40.39	40.95	1414700
2007-09-24	40.97	42.21	40.95	41.55	1620900
2007-09-25	41.50	42.63	41.34	42.53	1136300
2007-09-26	42.93	44.07	42.64	43.95	1531800
2007-09-27	44.19	44.62	42.52	42.61	1790500
2007-09-28	42.66	43.33	42.31	43.13	1106100
2007-10-01	43.54	43.97	43.32	43.97	804800
2007-10-02	43.75	44.55	43.61	44.32	730200
2007-10-03	43.94	44.59	43.66	43.89	794600
2007-10-04	43.61	44.61	43.61	44.61	585100
2007-10-05	44.72	45.65	44.54	45.63	705800
2007-10-08	45.75	46.25	45.30	45.30	556700
2007-10-09	45.39	46.27	44.96	46.17	777800
2007-10-10	45.97	46.18	45.12	45.65	487200
2007-10-11	45.71	46.80	45.29	45.67	787700
2007-10-12	45.80	46.58	45.72	46.14	436700
2007-10-15	46.45	47.11	45.17	45.39	534800
2007-10-16	45.29	45.34	44.05	44.32	796100
2007-10-17	45.13	45.36	43.90	44.87	762900
2007-10-18	44.87	45.77	44.64	45.03	586100
2007-10-19	44.87	45.17	44.17	44.17	812000
2007-10-22	43.70	44.36	43.34	44.23	630500
2007-10-23	44.72	45.53	44.28	45.53	540500
2007-10-24	45.47	45.62	43.88	44.46	891400
2007-10-25	44.54	45.09	44.00	44.51	583400
2007-10-26	44.72	45.33	44.31	44.59	806900
2007-10-29	44.89	45.15	44.43	44.56	645600
2007-10-30	44.35	45.04	44.18	44.36	782500
2007-10-31	44.99	45.53	44.21	45.31	1051800
2007-11-01	45.22	45.45	43.25	43.26	1168700
2007-11-02	43.35	44.17	42.50	43.88	720800
2007-11-05	43.98	44.22	43.01	43.71	627697
2007-11-06	43.68	44.72	43.68	44.36	1294825
2007-11-07	44.50	44.50	42.46	42.46	758372
2007-11-08	42.50	43.46	41.65	42.75	1241082
2007-11-09	41.48	42.76	40.45	40.66	1193300
2007-11-12	40.51	40.89	39.21	39.24	1370770
2007-11-13	38.99	40.45	38.99	40.45	1031771
2007-11-14	40.78	41.04	39.84	40.19	666365
2007-11-15	40.11	41.37	39.87	39.87	1376125
2007-11-16	40.05	40.72	39.49	40.68	1330500
2007-11-19	40.50	40.53	39.02	39.17	1029046
2007-11-20	39.15	40.13	38.03	38.95	1541401
2007-11-21	38.55	39.75	37.93	38.65	981510
2007-11-23	39.26	40.07	38.87	39.87	249800
2007-11-26	39.89	39.89	38.26	38.26	1014235
2007-11-27	38.38	39.71	38.07	39.33	1041124
2007-11-28	39.70	41.62	39.33	41.39	1382980
2007-11-29	41.33	42.26	40.89	41.46	906529
2007-11-30	42.04	42.64	41.50	42.00	763833
2007-12-03	42.25	42.25	41.31	41.44	947397
2007-12-04	41.23	41.89	40.97	41.66	682900
2007-12-05	42.14	43.22	42.03	43.02	715486
2007-12-06	43.01	44.30	42.93	44.28	580779
2007-12-07	44.28	44.55	43.61	43.80	607678
2007-12-10	44.22	45.34	43.96	45.01	582100
2007-12-11	45.17	45.37	42.79	42.81	839957
2007-12-12	43.85	44.76	43.20	43.94	955416
2007-12-13	43.80	43.90	42.93	43.80	691796
2007-12-14	43.42	44.12	42.88	43.06	579788
2007-12-17	42.79	43.31	42.24	42.27	616971
2007-12-18	42.50	42.85	41.92	42.33	812200
2007-12-19	42.69	42.69	41.95	42.41	705024
2007-12-20	42.63	42.67	41.92	42.56	553800
2007-12-21	42.98	43.54	42.93	43.25	1528556
2007-12-24	43.43	43.60	43.20	43.50	266900
2007-12-26	43.30	43.51	43.00	43.49	357600
2007-12-27	43.37	43.38	42.44	42.77	569198
2007-12-28	43.29	43.37	42.61	43.24	467363
2007-12-31	43.13	43.13	42.03	42.13	600954
2008-01-02	41.82	42.06	40.69	40.79	697691
2008-01-03	40.99	41.62	40.48	41.55	849200
2008-01-04	41.09	41.21	40.16	40.22	954948
2008-01-07	39.95	40.59	39.62	40.15	1372812
2008-01-08	40.35	40.68	39.69	39.77	1082803
2008-01-09	39.72	40.33	39.12	40.33	1021161
2008-01-10	40.07	41.37	40.04	40.97	1441517
2008-01-11	40.68	41.08	39.81	40.27	823800
2008-01-14	40.44	40.73	39.83	40.69	569100
2008-01-15	40.39	40.58	39.47	39.51	723200
2008-01-16	39.13	40.03	39.06	39.54	864529
2008-01-17	39.59	39.71	37.53	37.71	1402794
2008-01-18	37.91	38.66	37.57	38.11	1184540
2008-01-22	36.51	38.12	35.78	37.35	1631005
2008-01-23	36.33	38.59	35.36	38.52	2312522
2008-01-24	38.46	38.84	37.47	37.93	1102061
2008-01-25	38.23	38.54	36.91	37.08	942016
2008-01-28	37.13	38.26	36.83	38.19	629460
2008-01-29	38.51	39.14	37.81	38.94	818861
2008-01-30	38.85	40.46	38.49	38.98	1096931
2008-01-31	38.00	39.86	38.00	39.49	928383
2008-02-01	39.46	41.17	39.34	41.15	843600
2008-02-04	41.16	41.31	40.77	41.09	778073
2008-02-05	40.29	40.96	40.25	40.37	1037539
2008-02-06	40.56	41.45	40.17	40.77	936547
2008-02-07	40.68	41.17	40.05	40.89	1143777
2008-02-08	40.66	41.52	40.52	41.26	847885
2008-02-11	41.33	42.08	40.97	42.04	798761
2008-02-12	42.37	42.86	41.51	42.04	646603
2008-02-13	42.51	42.67	41.71	41.79	653016
2008-02-14	41.72	41.85	40.79	40.85	707840
2008-02-15	40.78	41.26	40.16	41.16	637881
2008-02-19	41.72	41.82	40.95	41.26	473033
2008-02-20	40.82	42.33	40.77	42.33	821907
2008-02-21	42.49	42.55	41.03	41.14	631332
2008-02-22	41.23	41.74	40.49	41.61	706856
2008-02-25	41.71	42.10	41.00	42.05	640002
2008-02-26	41.93	42.41	41.54	41.60	899695
2008-02-27	41.46	42.70	41.39	42.52	845485
2008-02-28	42.40	42.49	41.55	41.74	567016
2008-02-29	41.13	41.74	40.19	40.48	921898
2008-03-03	40.79	40.82	39.99	40.74	663403
2008-03-04	40.47	40.66	39.20	39.56	1533866
2008-03-05	40.12	41.31	39.69	41.31	1577586
2008-03-06	41.59	41.59	40.80	41.08	1170765
2008-03-07	40.34	41.40	40.05	41.10	1268006
2008-03-10	41.08	41.09	38.92	38.95	1427328
2008-03-11	39.89	41.30	39.41	41.30	1402031
2008-03-12	41.54	42.62	40.97	41.94	972799
2008-03-13	40.93	41.89	40.03	41.57	963556
2008-03-14	41.58	41.82	39.91	40.27	1128849
2008-03-17	39.38	40.69	38.69	38.73	1807454
2008-03-18	39.89	41.19	39.28	41.19	1348687
2008-03-19	41.71	41.85	39.25	39.25	1312908
2008-03-20	39.29	40.59	39.10	40.52	1194211
2008-03-24	40.51	41.23	40.46	40.67	923150
2008-03-25	40.61	41.71	40.13	41.23	902540
2008-03-26	41.09	41.23	40.15	40.31	755144
2008-03-27	40.49	40.98	40.07	40.25	808390
2008-03-28	40.40	40.83	39.35	39.37	716614
2008-03-31	39.28	40.50	39.28	40.45	836900
2008-04-01	40.94	43.63	40.89	43.60	1478485
2008-04-02	43.60	45.23	43.60	44.55	1470951
2008-04-03	44.36	45.05	44.28	45.04	923624
2008-04-04	45.01	46.86	44.57	46.65	1345568
2008-04-07	47.08	47.99	46.52	47.56	1437554
2008-04-08	47.32	47.41	46.26	46.37	1086009
2008-04-09	46.48	46.71	45.65	46.18	837024
2008-04-10	46.09	46.70	45.42	45.99	976296
2008-04-11	45.63	45.97	45.17	45.33	566833
2008-04-14	45.12	46.13	45.12	45.64	536444
2008-04-15	46.23	46.60	45.29	45.86	579985
2008-04-16	46.34	48.39	46.24	48.39	851621
2008-04-17	48.34	48.42	46.66	47.11	948862
2008-04-18	48.30	48.49	47.39	47.73	1088087
2008-04-21	47.85	47.97	47.21	47.81	628630
2008-04-22	47.50	47.63	46.79	47.20	1051675
2008-04-23	47.67	47.86	46.37	47.08	1058928
2008-04-24	47.06	47.34	45.91	46.42	802115
2008-04-25	46.52	46.84	45.87	46.57	747742
2008-04-28	46.80	47.84	46.16	47.50	924692
2008-04-29	47.50	47.61	46.35	46.56	672122
2008-04-30	46.74	46.98	45.57	45.81	1114170
2008-05-01	46.56	46.56	45.35	46.18	1108841
2008-05-02	46.74	47.36	46.56	46.96	791504
2008-05-05	47.08	47.18	45.61	46.38	976608
2008-05-06	46.30	48.30	45.89	48.20	1968170
2008-05-07	48.13	48.78	46.76	47.14	945850
2008-05-08	47.51	48.05	47.13	47.70	1019751
2008-05-09	47.14	47.68	46.78	47.20	865296
2008-05-12	48.41	48.41	46.77	47.56	1159202
2008-05-13	47.92	48.06	47.32	48.05	1267971
2008-05-14	47.88	48.26	47.56	47.99	3225331
2008-05-15	48.10	49.63	47.63	49.63	3408598
2008-05-16	49.80	50.82	49.80	50.38	2476288
2008-05-19	50.38	50.89	49.32	49.67	713366
2008-05-20	49.33	49.53	48.88	49.26	660356
2008-05-21	49.28	49.28	47.61	47.76	1068291
2008-05-22	47.76	47.98	47.15	47.68	680374
2008-05-23	47.63	47.63	46.52	47.20	819611
2008-05-27	47.22	47.38	46.25	47.04	694704
2008-05-28	47.07	47.87	46.66	47.72	980170
2008-05-29	47.66	48.60	47.18	48.36	3488356
2008-05-30	48.32	48.95	48.14	48.57	1528527
2008-06-02	48.47	48.47	46.34	46.70	1039761
2008-06-03	46.96	47.26	45.79	45.80	1449027
2008-06-04	45.79	46.27	45.47	45.63	1296189
2008-06-05	45.97	46.48	45.63	46.33	1257102
2008-06-06	46.03	46.03	45.00	45.09	1010357
2008-06-09	45.14	45.52	44.95	45.34	1107715
2008-06-10	45.32	45.61	44.81	45.38	1269587
2008-06-11	45.22	45.30	43.57	43.58	1129143
2008-06-12	43.98	44.76	43.54	43.94	1133474
2008-06-13	44.17	45.27	43.97	44.94	1246296
2008-06-16	44.55	45.62	44.53	45.50	738330
2008-06-17	45.74	46.15	45.40	45.83	843228
2008-06-18	45.63	45.97	44.87	45.38	962580
2008-06-19	45.38	45.54	44.39	44.89	918205
2008-06-20	44.79	45.08	43.12	43.32	2335777
2008-06-23	43.33	43.69	42.93	43.34	1017341
2008-06-24	43.23	43.38	42.50	43.10	948142
2008-06-25	43.25	44.53	43.23	43.78	1237155
2008-06-26	43.29	43.52	41.50	41.50	1521711
2008-06-27	41.70	42.43	41.40	41.78	1278282
2008-06-30	41.82	42.28	41.49	41.99	1147856
2008-07-01	41.60	41.60	40.29	41.34	1716575
2008-07-02	41.57	41.61	40.54	40.55	1446893
2008-07-03	40.82	40.82	39.45	39.71	1208192
2008-07-07	39.74	40.01	38.54	38.95	1353338
2008-07-08	38.95	40.51	38.51	40.35	1784466
2008-07-09	40.37	40.87	39.00	39.07	994316
2008-07-10	39.26	39.36	38.44	38.99	1237825
2008-07-11	38.33	39.59	38.33	38.96	1254531
2008-07-14	39.22	39.74	38.15	38.19	1344993
2008-07-15	37.96	38.78	36.81	38.09	1610895
2008-07-16	38.24	38.60	37.25	38.36	1640353
2008-07-17	38.64	40.84	38.34	40.67	1717197
2008-07-18	40.66	40.75	39.26	39.62	1454301
2008-07-21	39.44	39.70	38.88	39.21	852060
2008-07-22	39.02	39.81	38.73	39.70	1653527
2008-07-23	40.13	41.29	39.80	40.55	1395294
2008-07-24	40.65	40.99	39.05	39.11	703081
2008-07-25	39.42	39.70	38.86	38.99	782007
2008-07-28	38.91	39.13	37.57	37.78	1283156
2008-07-29	37.82	39.30	37.82	39.29	953937
2008-07-30	39.49	41.14	39.49	40.74	1370841
2008-07-31	40.24	41.14	40.04	40.04	1010571
2008-08-01	40.13	40.28	38.91	39.52	785679
2008-08-04	39.61	39.65	38.87	39.25	627066
2008-08-05	39.53	39.87	38.71	39.06	1080230
2008-08-06	39.05	40.17	38.84	40.11	983439
2008-08-07	39.94	39.94	38.68	38.68	1035005
2008-08-08	38.62	40.60	38.43	40.06	976321
2008-08-11	39.89	41.40	39.28	41.18	3527268
2008-08-12	40.89	41.02	39.83	39.89	1024441
2008-08-13	39.59	39.74	38.27	38.97	895485
2008-08-14	38.69	39.68	38.01	38.24	1157507
2008-08-15	38.37	39.68	38.26	39.20	899883
2008-08-18	39.44	39.44	37.92	38.11	789446
2008-08-19	37.84	37.99	36.90	37.68	939205
2008-08-20	37.76	38.42	37.28	38.35	685646
2008-08-21	37.96	38.65	37.60	38.45	636482
2008-08-22	38.81	39.58	38.70	39.28	846871
2008-08-25	39.06	39.36	38.02	38.29	758190
2008-08-26	38.35	38.95	38.01	38.95	674108
2008-08-27	38.83	39.71	38.65	39.23	509373
2008-08-28	39.79	41.76	39.79	41.60	1082178
2008-08-29	41.40	42.04	40.82	41.40	914221
2008-09-02	42.04	42.99	40.75	41.10	1085341
2008-09-03	41.49	41.89	39.95	40.51	910597
2008-09-04	40.22	40.26	38.40	38.42	946135
2008-09-05	38.18	40.75	37.27	40.55	1367209
2008-09-08	41.59	43.69	40.16	41.32	1379951
2008-09-09	41.67	41.67	39.33	39.33	1186110
2008-09-10	39.38	39.47	37.35	37.64	2418403
2008-09-11	37.24	38.27	37.07	37.96	4285511
2008-09-12	37.44	38.09	37.35	38.04	1130759
2008-09-15	36.14	38.20	35.58	36.24	1716633
2008-09-16	36.14	36.44	34.26	35.54	2608803
2008-09-17	34.63	34.92	33.19	33.52	2851774
2008-09-18	34.02	35.15	31.95	34.88	3076659
2008-09-19	38.01	40.88	37.21	39.36	1954875
2008-09-22	38.70	39.36	35.99	36.70	769887
2008-09-23	36.46	38.13	35.73	36.37	725576
2008-09-24	36.55	38.38	36.55	38.19	1088754
2008-09-25	38.45	39.20	37.04	39.20	968313
2008-09-26	38.91	39.33	37.50	38.45	1463260
2008-09-29	38.42	38.79	35.92	36.67	1153357
2008-09-30	37.71	40.83	35.79	40.64	1298441
2008-10-01	39.63	40.25	36.67	37.14	1274305
2008-10-02	37.13	37.75	34.30	34.76	1344157
2008-10-03	35.28	36.28	34.00	34.36	1548520
2008-10-06	33.33	35.63	32.33	34.46	1660620
2008-10-07	35.78	36.23	32.20	32.51	1695710
2008-10-08	31.31	34.52	31.20	31.75	1381508
2008-10-09	33.09	33.09	29.29	29.31	2297586
2008-10-10	28.44	29.40	24.62	28.47	4826947
2008-10-13	30.17	32.02	28.62	32.02	2265852
2008-10-14	33.09	33.94	31.31	32.20	1566748
2008-10-15	30.55	31.39	28.60	28.67	1411032
2008-10-16	28.60	29.67	26.05	27.73	2540937
2008-10-17	27.30	28.86	25.83	27.94	2492441
2008-10-20	27.97	28.85	27.77	28.37	1039293
2008-10-21	28.37	29.02	26.64	27.20	2485907
2008-10-22	26.62	26.70	24.15	24.94	2147819
2008-10-23	24.26	24.39	17.68	19.77	10628203
2008-10-24	17.98	20.89	16.56	19.92	6537575
2008-10-27	19.74	21.77	18.42	20.49	4562104
2008-10-28	21.13	23.26	18.81	23.26	5092161
2008-10-29	23.26	24.88	22.45	23.51	2863546
2008-10-30	24.08	24.87	23.01	23.50	2135460
2008-10-31	24.03	24.46	23.16	24.01	1899078
2008-11-03	23.32	25.85	23.32	24.60	1637582
2008-11-04	24.96	25.55	24.51	24.98	2079495
2008-11-05	24.59	25.90	24.02	24.92	1583272
2008-11-06	24.62	24.71	20.94	21.07	3536111
2008-11-07	21.77	22.76	19.56	21.30	3195338
2008-11-10	21.47	22.74	20.13	20.63	2484081
2008-11-11	20.48	20.51	17.79	17.89	3348650
2008-11-12	17.83	18.18	16.10	16.41	3769577
2008-11-13	16.63	18.36	14.68	18.33	3659198
2008-11-14	18.06	18.72	16.75	17.78	2820412
2008-11-17	17.61	17.61	15.68	15.76	2739836
2008-11-18	15.79	16.17	14.74	15.69	3731857
2008-11-19	16.07	16.09	12.75	12.80	4323060
2008-11-20	12.65	13.33	10.90	12.08	5333372
2008-11-21	12.57	13.08	11.97	13.02	4914371
2008-11-24	13.57	15.12	13.42	14.71	3490355
2008-11-25	15.09	16.41	13.02	14.38	5191910
2008-11-26	14.19	17.41	14.06	17.35	3364109
2008-11-28	17.38	17.92	16.59	17.49	1459851
2008-12-01	17.07	17.07	14.84	14.96	3206240
2008-12-02	15.30	16.43	14.98	16.31	2022945
2008-12-03	15.90	16.41	14.50	15.47	3366802
2008-12-04	15.06	15.97	14.85	15.30	2419489
2008-12-05	14.82	16.63	14.43	16.59	1890197
2008-12-08	18.50	18.77	16.84	18.06	2712468
2008-12-09	17.89	18.69	17.00	17.19	2339083
2008-12-10	17.44	18.18	17.44	18.06	1589242
2008-12-11	18.00	18.28	16.56	16.82	1356138
2008-12-12	16.54	17.55	15.56	17.26	1764661
2008-12-15	17.30	17.82	16.57	16.99	1393546
2008-12-16	17.31	18.33	17.17	18.21	2279625
2008-12-17	17.89	19.14	17.45	19.02	2065569
2008-12-18	19.03	19.05	17.38	17.86	2807031
2008-12-19	17.92	19.03	17.20	18.76	2179030
2008-12-22	18.78	18.80	17.41	17.79	1910955
2008-12-23	17.91	17.91	16.70	16.88	1426338
2008-12-24	16.95	17.51	16.82	17.13	572452
2008-12-26	17.26	17.62	16.60	16.91	804565
2008-12-29	16.99	17.13	15.97	16.50	1240634
2008-12-30	16.67	17.10	16.55	16.92	1251710
2008-12-31	16.90	18.02	16.74	17.71	1532381
2009-01-02	17.94	19.31	17.68	19.24	1301662
2009-01-05	19.17	19.70	18.60	18.72	1835997
2009-01-06	19.26	20.56	18.86	20.23	1255619
2009-01-07	19.92	19.92	18.57	18.75	1202921
2009-01-08	18.61	18.61	17.96	18.53	1144966
2009-01-09	18.53	18.85	17.84	18.17	1468970
2009-01-12	18.14	18.15	17.06	17.34	1369555
2009-01-13	17.07	17.99	16.89	17.73	2132011
2009-01-14	17.24	17.24	15.90	16.11	2202668
2009-01-15	16.07	16.94	15.13	16.49	2324221
2009-01-16	16.99	17.16	15.94	16.62	1359082
2009-01-20	16.57	16.57	15.14	15.21	2897712
2009-01-21	15.69	16.85	15.21	16.66	2351709
2009-01-22	16.23	16.64	15.47	16.04	2629935
2009-01-23	15.48	16.15	15.14	15.93	2682113
2009-01-26	16.15	16.55	15.27	15.56	1766071
2009-01-27	15.78	16.23	15.48	15.73	1202068
2009-01-28	16.65	16.93	16.09	16.82	2502685
2009-01-29	16.38	16.45	15.16	15.22	2795504
2009-01-30	15.41	15.67	14.10	14.24	2729811
2009-02-02	14.19	14.19	13.51	13.77	2567639
2009-02-03	13.97	13.97	13.22	13.42	2783763
2009-02-04	13.36	13.88	13.19	13.41	2435834
2009-02-05	13.31	14.29	13.04	14.09	2531399
2009-02-06	14.44	14.70	14.09	14.57	1959487
2009-02-09	14.66	15.75	14.52	15.17	2039235
2009-02-10	15.01	15.79	14.22	14.40	3067504
2009-02-11	14.38	14.88	14.00	14.45	1925996
2009-02-12	14.07	14.52	13.78	14.45	2517644
2009-02-13	14.19	14.70	13.90	14.01	1826113
2009-02-17	13.34	13.91	12.78	12.81	2969215
2009-02-18	12.93	13.88	12.84	13.86	3840603
2009-02-19	14.22	14.22	12.92	12.95	2860266
2009-02-20	12.57	13.10	12.41	12.80	3687421
2009-02-23	13.27	13.27	12.45	12.49	3839957
2009-02-24	12.67	14.34	12.52	14.26	3382831
2009-02-25	14.18	14.70	13.27	14.36	3141061
2009-02-26	14.62	14.76	13.46	13.52	2644972
2009-02-27	13.32	13.57	12.97	13.09	2953931
2009-03-02	12.43	12.48	10.20	10.62	7220248
2009-03-03	10.73	11.34	10.29	10.38	3693147
2009-03-04	10.64	11.23	10.21	10.83	3507510
2009-03-05	10.49	10.64	9.93	10.13	3679175
2009-03-06	10.27	10.47	9.18	9.70	4886067
2009-03-09	9.45	9.94	9.38	9.79	2685106
2009-03-10	9.90	11.37	9.79	11.31	3733235
2009-03-11	11.47	11.82	10.97	11.37	2809797
2009-03-12	11.33	12.00	10.73	11.95	2875265
2009-03-13	12.15	12.43	11.77	12.39	2231618
2009-03-16	12.42	12.82	11.78	11.83	2707135
2009-03-17	11.68	12.13	11.56	12.12	2447764
2009-03-18	11.98	12.49	11.58	12.31	3339339
2009-03-19	12.60	12.95	11.60	11.64	3127438
2009-03-20	11.70	11.76	10.95	10.95	5761675
2009-03-23	11.22	13.01	11.22	13.01	3907585
2009-03-24	12.79	13.21	12.22	12.38	2858051
2009-03-25	12.41	13.05	12.08	12.66	2519404
2009-03-26	13.03	14.42	12.92	14.36	4806638
2009-03-27	14.09	14.18	13.61	13.69	2659667
2009-03-30	13.31	13.31	12.09	12.33	3185182
2009-03-31	12.60	13.71	12.40	13.32	3798021
2009-04-01	12.84	13.75	12.70	13.65	2328430
2009-04-02	13.86	14.71	13.86	14.58	3145874
2009-04-03	14.53	15.12	14.10	15.06	1916218
2009-04-06	14.80	15.21	14.61	15.09	2013056
2009-04-07	14.75	14.85	14.31	14.57	1939482
2009-04-08	14.64	14.89	14.52	14.78	1358234
2009-04-09	15.36	16.96	15.11	16.94	3527219
2009-04-13	16.79	17.66	16.28	17.47	2025509
2009-04-14	17.13	17.44	16.11	16.17	2458913
2009-04-15	16.25	16.64	15.85	16.55	2588455
2009-04-16	16.75	16.99	16.42	16.74	2010724
2009-04-17	16.74	17.18	16.29	16.46	3033249
2009-04-20	16.13	16.30	15.32	15.34	2758682
2009-04-21	15.17	16.27	15.17	16.21	2494542
2009-04-22	15.79	17.34	15.65	16.63	2561211
2009-04-23	16.57	17.67	16.49	17.60	2739037
2009-04-24	17.71	19.13	17.50	18.65	4437101
2009-04-27	18.11	18.65	17.75	17.96	1578547
2009-04-28	17.64	18.29	17.52	17.86	1299269
2009-04-29	18.12	18.65	17.86	18.28	1988743
2009-04-30	18.52	19.37	18.43	18.99	3269235
2009-05-01	19.03	19.48	18.72	19.38	2167207
2009-05-04	19.65	21.63	19.45	21.58	3826620
2009-05-05	21.57	21.91	20.68	21.07	2219059
2009-05-06	21.67	22.06	20.75	22.00	2644893
2009-05-07	22.36	23.53	20.33	20.47	2716306
2009-05-08	20.68	22.56	20.68	22.56	2291935
2009-05-11	21.97	22.35	21.28	21.86	2405480
2009-05-12	21.57	22.14	20.02	20.25	3533581
2009-05-13	19.82	19.86	18.11	18.16	3349188
2009-05-14	18.04	18.99	17.89	18.72	2377087
2009-05-15	18.85	19.06	17.58	17.75	2476391
2009-05-18	18.06	18.80	17.93	18.77	1940625
2009-05-19	18.58	19.05	18.33	18.71	1394311
2009-05-20	19.10	19.51	18.22	18.33	1570431
2009-05-21	17.94	18.14	16.99	17.44	2369139
2009-05-22	17.55	17.82	17.40	17.48	1078035
2009-05-26	17.33	18.17	17.12	17.89	1439451
2009-05-27	18.02	18.14	17.13	17.15	1509438
2009-05-28	17.38	18.06	17.00	18.04	1904034
2009-05-29	18.04	18.69	17.87	18.68	1778825
2009-06-01	18.91	19.75	18.62	19.47	1785374
2009-06-02	19.52	20.03	19.37	19.58	1175428
2009-06-03	19.40	19.56	18.78	19.11	1289621
2009-06-04	19.26	19.88	19.12	19.75	1641980
2009-06-05	20.33	20.56	19.70	19.75	2179027
2009-06-08	19.78	19.79	18.92	19.41	1544185
2009-06-09	19.45	20.13	19.37	20.05	1328915
2009-06-10	20.32	20.72	20.17	20.51	1614006
2009-06-11	20.62	21.99	20.62	21.76	2221723
2009-06-12	21.86	21.99	21.06	21.23	1339025
2009-06-15	21.01	21.01	20.32	20.63	1268446
2009-06-16	20.69	21.12	20.23	20.42	1226444
2009-06-17	20.30	20.40	19.46	19.79	1358337
2009-06-18	20.03	20.23	19.23	19.66	1576471
2009-06-19	20.11	20.38	19.63	19.68	1738763
2009-06-22	19.44	19.52	18.60	18.62	2186192
2009-06-23	18.64	18.94	18.34	18.43	1743862
2009-06-24	18.77	19.00	18.28	18.48	2061379
2009-06-25	18.42	18.94	18.36	18.80	2076691
2009-06-26	18.82	19.29	18.55	19.08	2765075
2009-06-29	19.05	19.25	18.84	18.96	1113288
2009-06-30	18.92	19.11	18.56	18.86	1203161
2009-07-01	18.94	19.47	18.94	19.18	1214048
2009-07-02	19.00	19.00	17.92	17.92	2300192
2009-07-06	17.91	18.28	17.29	17.49	3904087
2009-07-07	17.39	17.49	16.87	16.94	1943947
2009-07-08	17.01	17.02	16.10	16.32	3468512
2009-07-09	16.66	17.01	16.45	16.74	1151502
2009-07-10	16.68	16.77	16.38	16.66	1540922
2009-07-13	16.81	17.36	16.48	17.35	1647115
2009-07-14	17.41	17.47	17.00	17.42	1087873
2009-07-15	17.56	18.35	17.50	18.25	2025059
2009-07-16	18.30	18.44	17.76	18.34	1995221
2009-07-17	18.32	18.38	17.89	18.10	1135282
2009-07-20	18.33	18.57	18.24	18.57	1536655
2009-07-21	18.69	18.96	18.46	18.63	1288852
2009-07-22	18.57	19.31	18.38	19.08	1204467
2009-07-23	19.20	20.96	19.15	20.88	2469582
2009-07-24	20.67	21.33	20.38	21.28	1585118
2009-07-27	21.24	21.58	21.06	21.54	959762
2009-07-28	21.44	21.72	21.29	21.57	688902
2009-07-29	21.43	21.56	20.70	20.77	1014171
2009-07-30	21.04	21.75	20.94	21.43	863809
2009-07-31	21.39	22.09	21.30	21.91	1051517
2009-08-03	22.20	22.42	22.11	22.41	1522686
2009-08-04	22.40	22.96	22.28	22.66	1474829
2009-08-05	22.67	23.24	22.33	23.12	1053250
2009-08-06	23.37	23.44	22.72	22.98	911534
2009-08-07	23.24	23.46	23.01	23.13	1034205
2009-08-10	23.07	23.31	22.68	22.94	888087
2009-08-11	22.81	22.90	22.05	22.06	930975
2009-08-12	21.99	23.26	21.90	23.01	1161071
2009-08-13	23.68	23.68	23.11	23.55	947035
2009-08-14	23.43	23.55	22.67	23.13	631418
2009-08-17	22.59	22.75	21.70	21.79	1054267
2009-08-18	21.88	22.24	21.82	22.12	603667
2009-08-19	21.85	22.50	21.68	22.40	645349
2009-08-20	22.50	22.55	22.09	22.40	696392
2009-08-21	22.60	23.02	22.18	22.87	1228729
2009-08-24	23.01	23.35	22.59	22.65	525975
2009-08-25	22.80	23.26	22.66	22.90	770556
2009-08-26	22.78	23.12	22.52	22.92	1291666
2009-08-27	22.92	22.93	22.39	22.86	608086
2009-08-28	22.99	23.05	22.01	22.15	1243324
2009-08-31	22.03	22.24	21.53	22.24	993889
2009-09-01	22.08	22.53	21.12	21.14	1575119
2009-09-02	21.06	21.40	20.94	20.98	967423
2009-09-03	21.19	21.25	20.31	20.97	1099321
2009-09-04	20.92	21.46	20.69	21.43	568599
2009-09-08	21.68	22.34	21.50	22.27	989899
2009-09-09	22.36	22.58	22.03	22.20	825212
2009-09-10	22.17	22.50	21.84	22.42	798292
2009-09-11	22.48	22.73	22.27	22.62	702759
2009-09-14	22.46	23.08	22.34	23.05	691777
2009-09-15	23.04	23.05	22.73	22.80	1097933
2009-09-16	22.85	23.09	22.68	22.99	1482257
2009-09-17	23.01	23.40	22.76	23.04	1041144
2009-09-18	23.10	23.26	22.56	22.71	2497943
2009-09-21	22.52	22.98	22.42	22.75	929341
2009-09-22	22.97	23.15	22.54	22.84	912176
2009-09-23	23.14	23.14	22.53	22.55	833303
2009-09-24	22.63	22.77	21.84	21.96	1042895
2009-09-25	21.83	22.13	21.47	21.59	795506
2009-09-28	21.72	22.45	21.58	22.36	729564
2009-09-29	22.38	22.72	22.04	22.16	1616081
2009-09-30	22.21	22.49	21.76	22.11	1946128
2009-10-01	21.76	22.10	20.71	20.74	1707935
2009-10-02	20.21	20.86	20.15	20.56	1395277
2009-10-05	20.77	21.25	20.63	21.25	1148250
2009-10-06	21.55	21.98	21.13	21.55	882565
2009-10-07	21.38	21.59	21.04	21.31	737440
2009-10-08	21.59	21.76	21.23	21.74	872244
2009-10-09	21.62	21.88	21.55	21.88	560076
2009-10-12	21.94	22.36	21.94	22.33	679136
2009-10-13	22.23	22.87	22.08	22.77	1105703
2009-10-14	23.06	23.41	23.06	23.27	1579540
2009-10-15	23.10	23.32	22.83	23.28	1464124
2009-10-16	22.92	22.92	22.24	22.27	1496248
2009-10-19	22.31	22.48	22.27	22.31	1300220
2009-10-20	22.33	22.33	21.40	21.57	1022657
2009-10-21	21.60	22.07	21.47	21.60	1007925
2009-10-22	21.62	22.05	21.30	22.01	1053565
2009-10-23	22.08	22.26	21.57	21.67	945298
2009-10-26	21.60	22.07	21.31	21.51	1550811
2009-10-27	21.48	21.68	20.95	20.97	864101
2009-10-28	20.93	20.96	20.37	20.38	1410854
2009-10-29	20.55	21.12	20.55	21.11	1295777
2009-10-30	21.06	21.06	19.89	20.10	1946199
2009-11-02	20.26	20.51	19.75	20.40	1746598
2009-11-03	20.16	20.54	20.13	20.29	988095
2009-11-04	20.50	20.69	20.14	20.21	1451105
2009-11-05	20.37	20.64	20.19	20.47	2034103
2009-11-06	20.24	20.69	20.08	20.40	1027895
2009-11-09	20.56	20.89	20.56	20.87	1598551
2009-11-10	20.86	21.04	20.38	20.57	1168724
2009-11-11	20.66	20.97	20.50	20.59	1150508
2009-11-12	20.60	20.68	20.24	20.27	706234
2009-11-13	20.26	20.44	20.08	20.11	1078174
2009-11-16	20.26	20.65	20.20	20.55	2213619
2009-11-17	20.45	20.60	20.31	20.56	1608347
2009-11-18	20.55	20.60	20.21	20.30	986419
2009-11-19	20.18	20.21	19.74	19.87	1381369
2009-11-20	19.88	19.92	19.28	19.60	1348405
2009-11-23	19.86	20.04	19.65	19.68	1003597
2009-11-24	19.73	19.77	19.31	19.67	953694
2009-11-25	19.81	19.88	19.68	19.76	790804
2009-11-27	19.23	19.36	19.11	19.11	699445
2009-11-30	19.08	19.29	18.80	19.25	1640356
2009-12-01	19.43	20.21	19.43	20.18	1760926
2009-12-02	20.21	20.49	20.12	20.40	1039523
2009-12-03	20.56	20.73	20.36	20.45	1105204
2009-12-04	20.72	21.19	20.57	20.94	1406987
2009-12-07	20.82	21.06	20.67	20.73	779597
2009-12-08	20.56	20.69	20.37	20.57	739440
2009-12-09	20.49	20.68	20.13	20.29	766314
2009-12-10	20.33	20.42	19.90	19.97	741344
2009-12-11	20.13	20.14	19.92	20.11	566348
2009-12-14	20.39	20.45	20.10	20.44	682616
2009-12-15	20.24	20.39	20.00	20.06	821215
2009-12-16	20.26	20.81	20.21	20.72	1206183
2009-12-17	20.60	20.74	20.40	20.48	828255
2009-12-18	20.54	20.78	20.35	20.67	1262684
2009-12-21	20.68	21.25	20.66	21.22	711494
2009-12-22	21.23	21.63	21.20	21.53	678396
2009-12-23	21.53	21.64	21.30	21.57	441868
2009-12-24	21.55	21.99	21.55	21.92	238286
2009-12-28	22.02	22.02	21.56	21.74	357588
2009-12-29	21.79	21.87	21.61	21.71	459710
2009-12-30	21.49	21.70	21.42	21.48	454144
2009-12-31	21.52	21.67	21.28	21.28	393278
2010-01-04	21.53	22.16	21.38	22.14	913178
2010-01-05	22.07	22.50	22.07	22.49	729864
2010-01-06	22.48	23.31	22.48	23.18	1460745
2010-01-07	23.11	23.21	22.89	23.04	815992
2010-01-08	22.90	22.99	22.75	22.98	621916
2010-01-11	23.00	23.23	22.89	23.12	518304
2010-01-12	22.99	23.18	22.58	22.69	624275
2010-01-13	22.71	22.96	22.59	22.93	476330
2010-01-14	22.84	22.96	22.70	22.78	637698
2010-01-15	22.67	22.85	22.07	22.19	870741
2010-01-19	22.29	22.41	22.05	22.32	532746
2010-01-20	22.17	22.27	21.79	22.18	651963
2010-01-21	22.19	22.35	21.91	21.92	1292783
2010-01-22	21.91	21.93	21.05	21.08	1320047
2010-01-25	21.42	21.58	21.22	21.37	748914
2010-01-26	21.30	21.30	20.60	20.66	798949
2010-01-27	20.61	20.84	20.29	20.63	1103255
2010-01-28	20.78	20.95	20.14	20.42	779330
2010-01-29	20.48	21.03	19.93	19.97	989921
2010-02-01	20.11	20.64	20.03	20.63	796070
2010-02-02	20.63	21.02	20.55	21.00	757598
2010-02-03	20.89	21.00	20.75	20.86	525425
2010-02-04	20.70	20.85	19.47	19.50	1409533
2010-02-05	19.43	19.72	19.05	19.63	1460574
2010-02-08	19.64	19.90	19.39	19.43	777425
2010-02-09	19.87	20.04	19.45	19.68	904613
2010-02-10	19.69	19.77	19.39	19.49	625121
2010-02-11	19.46	19.80	19.19	19.75	859673
2010-02-12	19.52	19.61	19.28	19.52	1145433
2010-02-16	19.73	20.11	19.52	20.08	612344
2010-02-17	20.16	20.55	19.96	20.49	895664
2010-02-18	20.46	20.69	20.34	20.65	577587
2010-02-19	20.52	20.80	20.38	20.74	747333
2010-02-22	20.98	21.00	20.72	20.93	464323
2010-02-23	20.91	20.96	20.08	20.28	707611
2010-02-24	20.39	20.74	20.26	20.63	595755
2010-02-25	20.31	20.92	20.13	20.87	687362
2010-02-26	20.95	21.27	20.73	21.23	771669
2010-03-01	21.34	21.84	21.30	21.80	1061522
2010-03-02	21.87	22.27	21.85	21.94	718869
2010-03-03	21.97	22.28	21.89	21.92	607487
2010-03-04	21.92	21.95	21.59	21.88	534738
2010-03-05	22.02	22.34	21.91	22.32	738729
2010-03-08	22.36	22.48	22.25	22.34	560762
2010-03-09	22.25	22.81	22.23	22.49	571535
2010-03-10	22.58	22.75	22.32	22.38	861351
2010-03-11	22.31	22.64	22.18	22.64	558662
2010-03-12	22.89	22.89	22.54	22.59	527628
2010-03-15	22.54	22.58	22.24	22.41	536994
2010-03-16	22.49	22.67	22.39	22.67	402406
2010-03-17	22.79	22.92	22.65	22.89	704078
2010-03-18	22.90	22.90	22.58	22.86	403277
2010-03-19	22.95	23.17	22.69	22.69	1425441
2010-03-22	22.58	22.92	22.46	22.91	638427
2010-03-23	22.97	23.09	22.75	23.09	563186
2010-03-24	22.97	23.05	22.81	22.84	524103
2010-03-25	23.09	23.09	22.57	22.59	558385
2010-03-26	22.61	22.82	22.31	22.50	619581
2010-03-29	22.61	22.84	22.35	22.36	981240
2010-03-30	22.38	22.69	22.22	22.39	814864
2010-03-31	22.29	22.43	22.12	22.19	908858
2010-04-01	22.39	22.70	22.32	22.68	590313
2010-04-05	22.75	23.03	22.54	22.86	683284
2010-04-06	22.81	23.18	22.63	23.18	584530
2010-04-07	23.12	23.12	22.79	22.90	572392
2010-04-08	22.76	23.00	22.59	22.81	657082
2010-04-09	22.84	22.94	22.72	22.88	444533
2010-04-12	22.89	24.31	22.84	24.01	2435497
2010-04-13	24.07	24.35	23.85	24.16	1800499
2010-04-14	24.27	24.91	24.22	24.82	1363462
2010-04-15	24.81	25.38	24.72	25.09	1408847
2010-04-16	25.04	25.21	23.97	23.97	1918452
2010-04-19	23.79	24.20	23.65	24.12	858587
2010-04-20	24.35	24.53	24.07	24.16	792732
2010-04-21	24.16	24.34	23.64	23.85	1157900
2010-04-22	23.62	23.75	23.26	23.73	1264632
2010-04-23	23.73	23.83	23.52	23.80	685070
2010-04-26	23.81	23.88	23.49	23.49	632354
2010-04-27	23.32	23.52	22.66	22.71	1346166
2010-04-28	22.92	23.03	22.23	22.51	1422877
2010-04-29	22.75	23.25	22.69	23.17	862270
2010-04-30	23.09	23.12	22.59	22.64	1220823
2010-05-03	22.84	23.25	22.75	23.17	888372
2010-05-04	22.91	22.91	22.09	22.23	1441746
2010-05-05	21.93	22.46	21.69	22.12	1063526
2010-05-06	22.06	22.50	20.17	21.15	2323735
2010-05-07	21.28	21.28	20.13	20.46	1852373
2010-05-10	22.04	22.04	20.97	21.57	1706535
2010-05-11	21.27	21.73	21.19	21.23	967617
2010-05-12	21.37	21.88	21.32	21.85	693840
2010-05-13	21.88	21.88	21.56	21.57	774460
2010-05-14	21.36	21.40	20.64	20.88	1264857
2010-05-17	20.86	21.07	20.15	20.75	1057759
2010-05-18	21.03	21.08	20.04	20.16	1130905
2010-05-19	20.05	20.30	19.52	19.90	1400396
2010-05-20	19.53	19.58	18.78	18.79	2173059
2010-05-21	18.40	19.87	18.29	19.85	2379238
2010-05-24	19.79	19.79	19.02	19.02	1198662
2010-05-25	18.66	19.21	18.20	19.19	1754706
2010-05-26	19.48	19.54	18.78	18.89	1164915
2010-05-27	19.24	19.87	19.19	19.85	1261426
2010-05-28	19.80	19.87	19.37	19.61	1001132
2010-06-01	19.41	19.49	18.51	18.53	1338862
2010-06-02	18.73	19.26	18.42	19.23	1298002
2010-06-03	19.26	19.39	18.65	18.84	1677335
2010-06-04	18.36	18.62	18.14	18.26	2473989
2010-06-07	18.47	18.47	17.77	17.81	1168471
2010-06-08	17.84	18.06	17.46	17.99	1590989
2010-06-09	18.29	18.71	18.02	18.09	1655984
2010-06-10	18.35	18.67	18.23	18.66	2015008
2010-06-11	18.43	18.94	18.43	18.89	940994
2010-06-14	19.04	19.38	18.93	19.02	1073887
2010-06-15	19.29	19.53	19.13	19.50	1062593
2010-06-16	19.34	19.44	19.11	19.28	925352
2010-06-17	19.29	19.44	19.04	19.43	1101924
2010-06-18	19.43	19.55	19.28	19.33	1039700
2010-06-21	19.55	19.70	19.06	19.18	723365
2010-06-22	19.17	19.40	18.81	18.83	724668
2010-06-23	18.82	19.13	18.71	18.95	994254
2010-06-24	18.81	18.98	18.54	18.60	1119532
2010-06-25	18.77	18.90	18.42	18.79	1964883
2010-06-28	18.94	18.94	18.43	18.45	850359
2010-06-29	18.22	18.25	17.58	17.69	1633922
2010-06-30	17.76	18.00	17.38	17.45	1129320
2010-07-01	17.36	17.59	16.82	17.36	1324681
2010-07-02	17.46	17.55	16.87	16.90	1426692
2010-07-06	17.24	17.44	16.84	17.04	1337733
2010-07-07	17.15	17.58	17.01	17.54	1525790
2010-07-08	17.80	18.06	17.65	18.05	1148011
2010-07-09	17.97	18.27	17.96	18.26	957617
2010-07-12	18.16	18.38	18.00	18.27	645483
2010-07-13	18.56	18.86	18.44	18.81	1015715
2010-07-14	18.76	18.81	18.43	18.69	718299
2010-07-15	18.74	18.74	18.21	18.61	687276
2010-07-16	18.42	18.48	17.70	17.74	1171013
2010-07-19	17.81	17.92	17.53	17.80	634894
2010-07-20	17.46	18.29	17.42	18.27	909367
2010-07-21	18.51	18.52	17.77	17.84	927411
2010-07-22	18.23	19.17	18.22	19.07	1558178
2010-07-23	19.05	19.25	18.74	19.25	1121291
2010-07-26	19.19	19.67	19.19	19.67	832976
2010-07-27	19.87	19.99	19.53	19.75	914626
2010-07-28	19.73	19.84	19.56	19.64	1039474
2010-07-29	19.85	19.97	19.30	19.70	1339755
2010-07-30	19.44	19.87	19.31	19.76	956652
2010-08-02	20.06	20.51	20.00	20.49	1089452
2010-08-03	20.49	20.54	20.15	20.38	805343
2010-08-04	20.49	20.55	20.20	20.24	976171
2010-08-05	20.10	20.33	20.07	20.21	691276
2010-08-06	20.02	20.20	19.21	19.33	2346399
2010-08-09	19.46	19.87	19.46	19.74	1036554
2010-08-10	19.58	19.76	19.43	19.62	1119328
2010-08-11	19.28	19.32	18.94	18.99	1301143
2010-08-12	18.74	18.92	18.74	18.81	1018798
2010-08-13	18.74	18.89	18.63	18.63	641939
2010-08-16	18.56	18.69	18.42	18.50	649971
2010-08-17	18.72	18.90	18.67	18.72	826330
2010-08-18	18.76	18.99	18.60	18.87	1322302
2010-08-19	18.78	18.81	18.20	18.38	904261
2010-08-20	18.22	18.38	17.98	18.22	1018824
2010-08-23	18.29	18.41	18.14	18.15	862887
2010-08-24	17.93	18.11	17.68	17.97	1660989
2010-08-25	17.83	18.12	17.71	18.07	1351367
2010-08-26	18.13	18.34	17.99	18.01	1314505
2010-08-27	18.18	19.02	18.18	18.98	2162579
2010-08-30	18.94	19.00	18.71	18.71	1039468
2010-08-31	18.55	19.15	18.46	19.10	4802420
2010-09-01	19.41	19.90	19.33	19.89	1793187
2010-09-02	19.87	20.34	19.85	20.30	1148975
2010-09-03	20.54	20.68	20.16	20.66	1341656
2010-09-07	20.44	20.55	20.28	20.30	946266
2010-09-08	20.39	20.63	20.38	20.57	945832
2010-09-09	20.84	21.00	20.67	20.80	682740
2010-09-10	20.89	20.95	20.62	20.70	880864
2010-09-13	21.06	21.46	21.01	21.45	1149659
2010-09-14	21.30	21.44	20.90	21.08	903398
2010-09-15	20.97	21.27	20.75	21.23	649047
2010-09-16	21.16	21.23	20.91	21.07	609299
2010-09-17	21.22	21.28	20.96	21.06	1701931
2010-09-20	21.13	21.57	21.11	21.51	904288
2010-09-21	21.60	21.65	21.26	21.33	748853
2010-09-22	21.29	21.49	20.76	20.86	975855
2010-09-23	20.66	20.88	20.34	20.37	867262
2010-09-24	20.70	21.17	20.65	21.17	981299
2010-09-27	21.28	21.35	21.01	21.18	779220
2010-09-28	21.30	21.32	20.81	21.28	719021
2010-09-29	21.11	21.23	20.93	21.13	846765
2010-09-30	21.30	21.60	20.90	21.13	894626
2010-10-01	21.44	21.45	21.02	21.28	736357
2010-10-04	21.24	21.31	20.80	20.97	735834
2010-10-05	21.27	21.57	20.95	21.48	956921
2010-10-06	21.36	21.65	21.29	21.65	607723
2010-10-07	21.67	21.74	21.34	21.56	760315
2010-10-08	21.59	21.99	21.43	21.95	762435
2010-10-11	21.94	22.02	21.87	21.97	374120
2010-10-12	21.86	22.21	21.67	22.16	807075
2010-10-13	22.32	22.82	22.18	22.66	963674
2010-10-14	22.54	22.74	22.18	22.39	852012
2010-10-15	22.58	22.72	22.28	22.41	803451
2010-10-18	22.45	22.67	22.37	22.66	569309
2010-10-19	22.36	22.55	21.97	22.12	904995
2010-10-20	22.18	22.65	22.18	22.46	802902
2010-10-21	22.57	22.69	22.15	22.37	660359
2010-10-22	22.40	22.60	22.28	22.45	331595
2010-10-25	22.63	22.81	22.56	22.58	552732
2010-10-26	22.47	22.65	22.36	22.58	542301
2010-10-27	22.38	22.55	22.08	22.51	548810
2010-10-28	22.66	22.77	22.16	22.34	614279
2010-10-29	22.30	22.80	22.22	22.74	653762
2010-11-01	22.88	23.19	22.68	22.93	1040580
2010-11-02	23.10	23.26	23.01	23.13	739480
2010-11-03	23.18	23.48	23.05	23.47	774265
2010-11-04	23.83	24.17	23.59	24.16	1086969
2010-11-05	24.26	24.73	24.09	24.42	1113631
2010-11-08	24.15	24.46	23.94	24.36	764050
2010-11-09	24.34	24.36	23.65	23.76	1213660
2010-11-10	23.78	24.63	23.69	24.43	1415754
2010-11-11	24.21	24.38	24.00	24.24	712179
2010-11-12	24.04	24.19	23.72	23.84	649340
2010-11-15	23.91	24.14	23.74	23.90	791400
2010-11-16	23.71	23.80	23.18	23.39	1159725
2010-11-17	23.43	23.50	23.18	23.38	614940
2010-11-18	23.67	24.08	23.63	23.86	697094
2010-11-19	23.80	24.18	23.64	24.15	611135
2010-11-22	23.94	24.11	23.69	24.03	524510
2010-11-23	23.65	23.69	23.35	23.39	708471
2010-11-24	23.60	24.01	23.58	24.01	543511
2010-11-26	23.74	23.93	23.66	23.67	219293
2010-11-29	23.42	23.52	23.10	23.48	832075
2010-11-30	23.14	23.35	23.00	23.22	865308
2010-12-01	23.68	24.11	23.67	24.01	869815
2010-12-02	24.09	24.69	24.09	24.52	1386506
2010-12-03	24.35	24.62	24.14	24.30	1021481
2010-12-06	24.27	24.71	24.16	24.63	846758
2010-12-07	24.89	25.04	24.40	24.54	948231
2010-12-08	24.63	24.85	24.54	24.81	724211
2010-12-09	24.94	25.56	24.89	25.50	1200509
2010-12-10	25.55	25.63	25.13	25.44	753093
2010-12-13	25.53	25.62	25.29	25.29	610194
2010-12-14	25.30	25.44	25.15	25.23	627058
2010-12-15	24.99	25.38	24.96	25.05	845484
2010-12-16	25.13	25.37	24.93	25.34	643934
2010-12-17	25.38	25.56	25.22	25.55	859552
2010-12-20	25.53	26.04	25.36	25.92	651458
2010-12-21	26.01	26.43	26.01	26.35	935623
2010-12-22	26.34	26.51	26.23	26.40	588542
2010-12-23	26.40	26.40	26.13	26.23	311128
2010-12-27	26.15	26.32	26.04	26.31	298368
2010-12-28	26.34	26.35	26.06	26.18	241114
2010-12-29	26.23	26.47	26.20	26.40	287777
2010-12-30	26.40	26.40	26.05	26.10	461464
2010-12-31	26.07	26.27	25.99	26.10	337218
2011-01-03	26.39	27.11	26.38	26.94	809413
2011-01-04	26.80	27.18	26.52	26.63	1130556
2011-01-05	26.54	27.02	26.47	27.01	931758
2011-01-06	27.01	27.76	27.00	27.25	921107
2011-01-07	27.35	27.50	26.57	27.03	844539
2011-01-10	26.92	27.04	26.42	27.00	548256
2011-01-11	27.15	27.38	26.99	27.36	582866
2011-01-12	27.58	27.91	27.58	27.86	511413
2011-01-13	27.80	28.27	27.80	28.16	569974
2011-01-14	28.03	28.49	27.93	28.49	780119
2011-01-18	28.47	28.76	28.13	28.33	1147630
2011-01-19	28.17	28.27	27.84	27.93	697503
2011-01-20	27.91	28.08	27.58	27.74	714714
2011-01-21	28.01	28.57	27.98	28.56	836175
2011-01-24	28.53	28.81	28.31	28.67	602348
2011-01-25	28.56	28.56	27.80	28.10	929787
2011-01-26	28.21	28.41	28.02	28.29	1146232
2011-01-27	28.37	29.02	28.23	28.98	791832
2011-01-28	29.00	29.34	28.35	28.42	1000110
2011-01-31	28.44	29.09	28.44	29.09	859542
2011-02-01	29.29	30.17	29.23	30.13	812421
2011-02-02	29.90	30.20	29.71	29.79	818421
2011-02-03	29.77	29.87	29.34	29.78	475986
2011-02-04	29.70	29.98	29.59	29.79	455695
2011-02-07	29.93	30.32	29.84	30.31	474221
2011-02-08	30.31	30.38	30.14	30.21	499494
2011-02-09	30.03	30.21	29.81	29.99	575815
2011-02-10	29.81	30.30	29.80	30.21	776866
2011-02-11	30.06	30.73	30.06	30.63	728434
2011-02-14	30.46	30.78	30.34	30.63	566955
2011-02-15	30.50	30.55	30.23	30.36	512957
2011-02-16	30.43	30.67	30.35	30.55	632325
2011-02-17	30.50	30.63	30.37	30.56	621271
2011-02-18	30.63	30.77	30.23	30.46	755775
2011-02-22	30.04	30.04	28.43	28.65	1658301
2011-02-23	28.66	29.05	27.92	28.32	813964
2011-02-24	28.43	28.77	28.06	28.73	952989
2011-02-25	28.98	29.73	28.91	29.49	978953
2011-02-28	29.66	29.81	29.43	29.63	970656
2011-03-01	29.82	29.96	28.74	28.83	822647
2011-03-02	28.82	29.16	28.59	29.01	743117
2011-03-03	29.36	29.62	29.19	29.23	1081165
2011-03-04	29.19	29.28	28.60	28.98	609679
2011-03-07	29.06	29.34	28.56	28.83	588820
2011-03-08	28.96	30.08	28.93	30.04	1138960
2011-03-09	29.89	30.04	29.69	30.02	644706
2011-03-10	29.61	29.97	29.24	29.75	1225425
2011-03-11	29.53	30.21	29.35	30.14	958391
2011-03-14	29.84	30.66	29.55	30.61	1163809
2011-03-15	29.66	30.62	29.32	30.46	1030710
2011-03-16	30.39	30.55	29.80	30.10	1491220
2011-03-17	30.60	30.85	30.28	30.50	880205
2011-03-18	30.95	31.25	30.59	30.83	1559291
2011-03-21	31.31	31.82	31.19	31.82	1046073
2011-03-22	31.82	31.93	31.19	31.34	1189672
2011-03-23	31.21	32.07	31.04	31.87	873332
2011-03-24	32.07	32.68	31.82	32.67	1022898
2011-03-25	32.72	33.09	32.42	32.76	934788
2011-03-28	32.93	33.02	32.68	32.83	889741
2011-03-29	32.75	33.64	32.65	33.64	1112549
2011-03-30	33.79	33.82	33.46	33.46	966071
2011-03-31	33.34	33.65	33.30	33.58	781148
2011-04-01	33.85	34.21	33.83	34.08	725464
2011-04-04	34.28	34.90	34.16	34.90	823329
2011-04-05	35.00	35.01	34.06	34.23	1126804
2011-04-06	34.44	34.44	33.18	33.62	1632854
2011-04-07	33.62	33.92	33.26	33.42	863400
2011-04-08	33.56	33.71	32.76	32.92	870413
2011-04-11	33.04	33.37	33.01	33.18	949874
2011-04-12	32.94	33.15	32.51	32.56	743265
2011-04-13	32.74	32.76	32.16	32.19	1014205
2011-04-14	31.98	32.07	31.46	31.57	1120590
2011-04-15	31.67	32.22	31.52	32.03	1247625
2011-04-18	31.56	31.63	30.97	31.28	1164950
2011-04-19	31.25	32.17	31.16	32.12	1309328
2011-04-20	32.64	33.01	32.41	33.00	1340068
2011-04-21	33.10	33.36	32.90	33.34	618163
2011-04-25	33.25	33.42	33.09	33.36	509170
2011-04-26	33.67	33.88	33.27	33.57	754357
2011-04-27	33.70	34.15	33.15	34.09	685351
2011-04-28	33.97	34.43	33.93	34.40	541139
2011-04-29	34.39	34.64	34.25	34.58	648319
2011-05-02	34.86	34.96	33.97	34.02	581272
2011-05-03	33.93	34.10	33.51	33.86	498276
2011-05-04	33.76	33.90	32.79	32.86	1057464
2011-05-05	32.66	32.71	32.03	32.34	917530
2011-05-06	32.71	33.14	32.31	32.46	911173
2011-05-09	32.49	33.07	32.42	32.95	460513
2011-05-10	33.01	33.48	32.84	33.44	853123
2011-05-11	33.31	33.46	32.52	32.67	875076
2011-05-12	32.52	32.85	32.20	32.83	654873
2011-05-13	32.84	32.84	31.72	32.01	815955
2011-05-16	31.75	32.42	31.66	32.00	742961
2011-05-17	31.91	32.39	31.74	32.33	951592
2011-05-18	32.46	33.47	32.27	33.22	1174883
2011-05-19	33.38	33.43	32.66	33.10	724545
2011-05-20	32.91	32.96	32.39	32.67	787104
2011-05-23	31.26	31.56	31.13	31.33	703775
2011-05-24	31.41	31.51	30.89	30.89	966527
2011-05-25	30.74	30.89	30.60	30.73	1243038
2011-05-26	30.56	30.98	29.99	30.86	1130796
2011-05-27	31.05	31.32	30.98	31.10	517444
2011-05-31	31.41	31.47	30.83	30.86	1905835
2011-06-01	30.83	30.87	29.95	29.98	1116206
2011-06-02	30.09	30.48	29.80	30.42	1008126
2011-06-03	29.94	30.13	29.44	29.48	1000813
2011-06-06	29.40	29.56	28.68	28.75	1151401
2011-06-07	28.93	29.31	28.76	28.99	1187188
2011-06-08	28.87	28.98	28.59	28.81	810578
2011-06-09	28.99	29.29	28.78	29.20	739983
2011-06-10	29.01	29.19	28.68	28.92	1251856
2011-06-13	28.93	29.21	28.75	28.99	737108
2011-06-14	29.31	29.42	29.09	29.34	993790
2011-06-15	29.08	29.20	28.30	28.34	904476
2011-06-16	28.42	28.71	28.28	28.66	862150
2011-06-17	28.99	29.10	28.41	28.60	1139267
2011-06-20	28.43	28.76	28.36	28.62	545216
2011-06-21	28.79	29.12	28.63	29.06	725851
2011-06-22	28.87	29.13	28.46	28.49	1012312
2011-06-23	28.05	28.59	27.80	28.58	1091122
2011-06-24	28.59	28.62	27.92	27.94	647039
2011-06-27	27.93	28.59	27.89	28.52	575558
2011-06-28	28.62	29.04	28.44	29.01	671577
2011-06-29	29.12	29.48	29.09	29.31	877265
2011-06-30	29.41	29.93	29.36	29.67	1051847
2011-07-01	29.68	30.46	29.60	30.41	516994
2011-07-05	30.26	30.40	30.06	30.21	656783
2011-07-06	30.17	30.94	29.89	30.92	998715
2011-07-07	31.26	31.52	31.11	31.20	1037139
2011-07-08	30.73	30.77	30.34	30.73	659253
2011-07-11	30.21	30.44	29.80	29.86	1021057
2011-07-12	29.71	30.06	29.42	29.46	789531
2011-07-13	29.63	30.33	29.48	30.00	776652
2011-07-14	30.17	30.21	29.32	29.53	681877
2011-07-15	29.73	29.78	29.25	29.56	673366
2011-07-18	29.37	29.41	28.50	28.64	731364
2011-07-19	28.90	29.03	28.56	28.97	840070
2011-07-20	29.14	29.27	28.83	29.27	675877
2011-07-21	29.50	30.11	29.45	30.08	793506
2011-07-22	30.26	30.45	30.00	30.40	522134
2011-07-25	30.05	30.28	29.88	29.93	460737
2011-07-26	29.83	29.96	29.47	29.55	324660
2011-07-27	29.27	29.45	28.66	28.73	659170
2011-07-28	28.77	29.29	28.73	28.99	654048
2011-07-29	28.71	29.65	28.50	29.30	1003794
2011-08-01	29.79	30.00	28.92	29.22	757647
2011-08-02	28.88	29.08	27.95	27.99	957493
2011-08-03	27.98	28.36	27.25	28.31	842940
2011-08-04	27.86	28.26	26.11	26.18	1301841
2011-08-05	26.77	26.96	24.67	25.58	1594354
2011-08-08	24.71	25.06	22.42	22.42	2155135
2011-08-09	22.99	24.01	22.05	23.98	2084190
2011-08-10	23.35	24.03	22.54	23.00	2078930
2011-08-11	23.15	24.97	22.89	24.56	1349764
2011-08-12	24.81	25.38	24.40	24.61	829588
2011-08-15	24.85	25.68	24.80	25.66	926002
2011-08-16	25.36	25.58	24.92	25.23	938155
2011-08-17	25.33	25.67	24.86	25.22	608868
2011-08-18	24.18	24.28	23.29	23.51	1384584
2011-08-19	23.17	23.89	22.60	22.64	1083069
2011-08-22	23.34	23.41	22.58	22.80	1001291
2011-08-23	22.89	23.76	22.55	23.73	923927
2011-08-24	23.66	24.37	23.57	24.34	975034
2011-08-25	24.59	25.04	23.49	23.59	980703
2011-08-26	23.36	24.39	22.96	24.38	935140
2011-08-29	24.77	25.58	24.77	25.57	714120
2011-08-30	25.39	25.86	25.12	25.64	726311
2011-08-31	25.77	26.14	25.41	25.78	825761
2011-09-01	25.73	25.78	24.97	24.97	1035262
2011-09-02	24.35	24.46	23.83	23.86	697728
2011-09-06	22.89	23.80	22.64	23.75	1038614
2011-09-07	24.30	25.17	24.17	25.16	868189
2011-09-08	24.78	25.08	24.25	24.30	693446
2011-09-09	23.88	24.16	23.23	23.46	1067210
2011-09-12	22.96	23.91	22.95	23.91	1316436
2011-09-13	23.95	24.29	23.63	24.10	798261
2011-09-14	24.37	25.18	23.90	24.88	969382
2011-09-15	25.11	25.17	24.54	24.87	821025
2011-09-16	24.96	25.38	24.57	24.77	1049137
2011-09-19	24.53	24.53	23.43	23.82	1450942
2011-09-20	23.96	24.41	23.70	24.01	1043461
2011-09-21	24.02	24.02	21.94	21.96	1792998
2011-09-22	21.12	21.59	20.14	20.51	2363397
2011-09-23	20.46	20.98	20.18	20.43	1546410
2011-09-26	20.61	20.81	19.94	20.69	2061380
2011-09-27	21.19	21.48	20.48	20.68	1814679
2011-09-28	20.68	20.91	20.01	20.05	1550216
2011-09-29	20.61	20.79	20.16	20.78	1503470
2011-09-30	20.33	20.34	19.73	19.74	1538157
2011-10-03	19.54	20.01	18.44	18.46	2131415
2011-10-04	18.17	19.54	18.11	19.43	1869881
2011-10-05	19.43	20.27	19.15	20.15	1481934
2011-10-06	20.14	20.69	19.79	20.68	1090623
2011-10-07	20.81	20.81	19.77	20.03	1227300
2011-10-10	20.48	20.76	20.28	20.75	1089897
2011-10-11	20.60	21.08	20.49	20.98	1044281
2011-10-12	21.15	21.79	21.03	21.55	1142126
2011-10-13	21.28	21.64	20.68	21.54	1464963
2011-10-14	21.95	22.18	21.58	22.14	849458
2011-10-17	22.02	22.02	21.01	21.05	1356882
2011-10-18	21.04	22.20	20.85	22.02	1190054
2011-10-19	21.87	22.31	21.68	21.88	1699392
2011-10-20	21.90	22.44	21.54	22.35	1466732
2011-10-21	22.71	23.35	22.16	22.59	1718447
2011-10-24	22.59	23.43	22.56	23.28	1153429
2011-10-25	23.05	23.05	22.15	22.21	1125222
2011-10-26	22.62	23.10	22.19	22.91	1370452
2011-10-27	23.84	25.06	23.72	24.90	1536975
2011-10-28	24.64	25.02	24.50	24.68	1189614
2011-10-31	24.28	24.31	23.34	23.35	1139166
2011-11-01	22.36	22.57	21.61	21.72	1699025
2011-11-02	22.24	22.61	22.01	22.52	1148181
2011-11-03	22.62	22.86	19.67	22.57	6250098
2011-11-04	22.29	22.35	21.43	21.94	2816452
2011-11-07	22.19	22.61	21.87	22.40	1274330
2011-11-08	22.48	22.94	22.17	22.89	953719
2011-11-09	22.12	22.12	19.94	20.09	3380518
2011-11-10	20.48	20.80	19.94	20.53	1578657
2011-11-11	20.86	21.22	20.81	20.95	912968
2011-11-14	20.76	20.78	20.30	20.46	810118
2011-11-15	20.34	21.05	20.16	20.86	1104627
2011-11-16	20.48	20.79	19.91	19.98	1911977
2011-11-17	19.94	20.09	18.58	18.98	2887852
2011-11-18	19.31	19.69	19.14	19.39	1980375
2011-11-21	18.98	19.04	18.45	18.70	1932718
2011-11-22	18.67	18.76	18.36	18.47	1189451
2011-11-23	18.27	18.34	17.57	17.77	2048639
2011-11-25	17.77	18.35	17.77	17.87	716818
2011-11-28	18.76	19.27	18.61	18.95	2334375
2011-11-29	19.04	19.07	18.52	18.90	1432904
2011-11-30	19.89	20.41	19.69	20.38	2281536
2011-12-01	20.34	20.54	20.13	20.31	1081079
2011-12-02	20.61	21.62	20.44	20.67	2199746
2011-12-05	21.02	21.39	20.66	20.87	1270949
2011-12-06	20.94	20.95	20.47	20.74	1299235
2011-12-07	20.48	20.70	20.15	20.55	1167428
2011-12-08	20.26	20.34	19.52	19.59	1547519
2011-12-09	19.77	20.35	19.76	20.24	965309
2011-12-12	19.92	19.95	19.47	19.81	2458489
2011-12-13	19.95	20.16	19.14	19.39	1505222
2011-12-14	19.06	19.41	18.82	19.17	1483142
2011-12-15	19.54	19.63	19.13	19.22	1250952
2011-12-16	19.42	19.87	19.10	19.18	2613674
2011-12-19	19.23	19.39	18.47	18.53	1400943
2011-12-20	18.94	19.99	18.85	19.91	1814865
2011-12-21	19.82	19.83	19.19	19.62	1153603
2011-12-22	19.67	20.02	19.63	19.98	869319
2011-12-23	20.02	20.49	20.00	20.49	1173755
2011-12-27	20.37	20.47	19.86	19.95	1070067
2011-12-28	19.89	19.97	19.43	19.57	983373
2011-12-29	19.68	19.84	19.50	19.71	950997
2011-12-30	19.65	19.86	19.58	19.79	794679
2012-01-03	20.41	21.08	20.41	20.90	1148225
2012-01-04	20.86	21.05	20.57	20.87	1190897
2012-01-05	20.68	20.96	20.27	20.91	966973
2012-01-06	20.88	21.02	20.63	20.79	884467
2012-01-09	20.89	21.14	20.81	20.99	701546
2012-01-10	21.34	22.02	21.34	21.95	1264389
2012-01-11	21.72	22.11	21.64	22.08	758531
2012-01-12	22.13	22.56	21.86	22.56	1270903
2012-01-13	22.26	22.39	21.77	22.15	1312040
2012-01-17	22.49	22.58	21.81	21.84	888833
2012-01-18	21.84	23.44	21.84	23.32	1573718
2012-01-19	23.47	23.77	23.35	23.70	991708
2012-01-20	23.69	23.92	23.43	23.83	1021785
2012-01-23	23.79	24.34	23.72	23.86	662619
2012-01-24	23.65	24.06	23.54	24.05	986850
2012-01-25	23.93	24.49	23.76	24.42	812994
2012-01-26	24.58	24.91	24.50	24.72	1198387
2012-01-27	24.53	24.76	24.43	24.63	885716
2012-01-30	24.30	24.56	24.02	24.41	601152
2012-01-31	24.69	24.71	23.98	24.16	1221145
2012-02-01	24.51	24.96	24.41	24.74	738091
2012-02-02	24.88	25.09	24.62	24.83	760446
2012-02-03	25.24	25.79	25.14	25.76	911209
2012-02-06	25.63	25.72	25.43	25.71	524448
2012-02-07	25.55	25.65	25.30	25.55	554744
2012-02-08	25.57	25.88	25.42	25.64	460758
2012-02-09	25.69	25.84	25.28	25.60	604318
2012-02-10	25.27	25.50	25.13	25.39	469728
2012-02-13	25.72	25.92	25.56	25.86	549316
2012-02-14	25.67	25.68	24.80	24.91	975037
2012-02-15	25.01	25.22	24.68	24.76	753091
2012-02-16	24.75	25.49	24.74	25.30	825135
2012-02-17	25.50	25.84	25.33	25.55	875788
2012-02-21	25.60	25.74	25.15	25.22	736832
2012-02-22	25.15	25.45	24.78	24.79	639860
2012-02-23	24.79	25.62	24.71	25.55	946684
2012-02-24	25.64	25.73	25.04	25.06	576301
2012-02-27	24.81	25.42	24.70	25.28	657919
2012-02-28	25.36	25.58	25.01	25.19	687989
2012-02-29	25.24	25.28	24.69	24.79	1075944
2012-03-01	24.91	25.02	24.51	24.70	1149499
2012-03-02	24.70	24.99	24.50	24.51	961467
2012-03-05	24.51	24.64	24.01	24.23	741416
2012-03-06	23.76	23.78	23.07	23.15	886589
2012-03-07	23.29	23.43	23.13	23.18	870370
2012-03-08	23.43	23.49	23.15	23.29	847621
2012-03-09	23.29	23.58	23.26	23.46	684939
2012-03-12	23.54	23.59	23.16	23.27	494348
2012-03-13	23.52	23.94	23.45	23.93	1148789
2012-03-14	23.93	24.04	23.57	23.59	779673
2012-03-15	23.63	23.85	23.48	23.70	948767
2012-03-16	23.74	24.39	23.74	24.33	1354893
2012-03-19	24.28	24.93	24.26	24.81	788343
2012-03-20	24.66	24.88	24.37	24.63	799400
2012-03-21	24.73	24.73	24.18	24.18	701811
2012-03-22	23.88	23.91	23.22	23.23	1132895
2012-03-23	23.02	23.71	22.98	23.39	864260
2012-03-26	23.76	23.96	23.65	23.85	928125
2012-03-27	23.87	23.93	23.48	23.49	759352
2012-03-28	23.49	23.64	22.98	23.32	778160
2012-03-29	23.14	23.16	22.53	22.92	822957
2012-03-30	23.07	23.24	22.62	22.71	912929
2012-04-02	22.62	22.91	22.57	22.62	1238029
2012-04-03	22.62	22.69	22.16	22.30	1023296
2012-04-04	22.02	22.10	21.57	21.57	1381163
2012-04-05	21.45	21.97	21.45	21.64	843598
2012-04-09	21.16	21.36	21.05	21.17	1023545
2012-04-10	21.11	21.19	20.69	20.75	1224612
2012-04-11	21.08	21.17	20.70	20.76	765129
2012-04-12	20.80	21.66	20.80	21.62	984813
2012-04-13	21.56	21.58	20.89	21.01	1053851
2012-04-16	21.19	21.31	20.78	20.83	726824
2012-04-17	21.08	21.32	21.07	21.14	681784
2012-04-18	21.01	21.11	20.88	21.01	852082
2012-04-19	21.06	21.36	20.97	21.16	955111
2012-04-20	21.28	21.40	21.20	21.24	944065
2012-04-23	20.86	21.00	20.67	20.91	856524
2012-04-24	20.97	21.39	20.92	21.27	878426
2012-04-25	21.57	21.72	21.28	21.56	653524
2012-04-26	21.43	21.93	21.37	21.79	1103416
2012-04-27	21.89	21.98	21.49	21.83	618208
2012-04-30	21.72	21.77	21.51	21.63	790875
2012-05-01	21.57	22.46	21.51	22.19	894589
2012-05-02	21.97	22.12	21.78	22.02	1141581
2012-05-03	21.98	22.10	21.57	21.68	1117877
2012-05-04	21.49	21.63	21.35	21.42	1029195
2012-05-07	21.42	21.65	21.18	21.34	1372496
2012-05-08	21.16	21.28	20.67	20.78	2386632
2012-05-09	20.45	20.70	20.19	20.61	2041529
2012-05-10	20.88	20.99	20.28	20.35	1453455
2012-05-11	20.15	20.63	20.02	20.28	1095339
2012-05-14	20.03	20.12	19.36	19.41	2107715
2012-05-15	19.44	19.48	18.96	19.14	2338589
2012-05-16	19.26	19.35	18.67	18.68	1919295
2012-05-17	18.73	18.76	18.13	18.63	6216389
2012-05-18	18.79	18.79	18.13	18.27	2588344
2012-05-21	18.27	18.39	18.19	18.34	2636379
2012-05-22	18.47	18.78	18.27	18.40	1391840
2012-05-23	18.21	18.65	17.87	18.49	4387258
2012-05-24	18.58	18.60	18.06	18.22	1539082
2012-05-25	18.25	18.50	18.21	18.30	1123079
2012-05-29	18.47	18.74	18.30	18.69	1505228
2012-05-30	18.41	18.47	18.06	18.10	949818
2012-05-31	18.09	18.17	17.45	17.68	3185276
2012-06-01	17.32	17.50	17.31	17.39	2337008
2012-06-04	17.45	17.53	17.04	17.26	2793087
2012-06-05	17.19	17.59	17.19	17.42	1063529
2012-06-06	17.60	17.98	17.54	17.98	1017187
2012-06-07	18.21	18.38	17.76	17.85	984364
2012-06-08	17.71	18.06	17.45	18.06	926081
2012-06-11	18.27	18.27	17.64	17.66	854195
2012-06-12	17.75	18.14	17.62	18.13	1140928
2012-06-13	18.07	18.18	17.82	17.90	1143320
2012-06-14	17.96	18.11	17.81	18.05	814359
2012-06-15	18.17	18.65	17.93	18.63	1574132
2012-06-18	18.47	18.49	18.30	18.34	773683
2012-06-19	18.52	19.00	18.46	18.87	1022778
2012-06-20	18.91	19.00	18.53	18.74	756410
2012-06-21	18.78	18.87	18.05	18.06	824594
2012-06-22	18.09	18.47	18.00	18.43	1395539
2012-06-25	18.12	18.16	17.63	17.69	1014763
2012-06-26	17.76	17.96	17.53	17.64	923778
2012-06-27	17.73	18.13	17.63	18.03	596694
2012-06-28	17.84	18.00	17.51	18.00	644139
2012-06-29	18.47	18.60	18.31	18.51	987072
2012-07-02	18.56	18.78	18.27	18.74	1066417
2012-07-03	18.72	19.40	18.66	19.39	569854
2012-07-05	19.30	19.34	18.58	18.62	1001331
2012-07-06	18.35	18.59	18.35	18.55	567172
2012-07-09	18.45	18.79	18.27	18.55	946618
2012-07-10	18.67	18.80	18.11	18.20	782464
2012-07-11	18.20	18.92	18.19	18.82	1060875
2012-07-12	18.63	18.80	18.33	18.65	853625
2012-07-13	18.67	19.48	18.65	19.43	918392
2012-07-16	19.38	19.43	19.01	19.28	670547
2012-07-17	19.44	19.52	18.97	19.24	761824
2012-07-18	19.15	19.42	18.99	19.08	678856
2012-07-19	19.11	19.30	18.98	19.10	618092
2012-07-20	18.97	19.05	18.67	18.70	598328
2012-07-23	18.30	18.60	18.30	18.54	556531
2012-07-24	18.57	18.70	18.24	18.40	882720
2012-07-25	18.53	18.64	18.22	18.27	667779
2012-07-26	18.67	18.93	18.57	18.78	605563
2012-07-27	19.04	19.59	18.99	19.45	1038431
2012-07-30	19.35	19.55	19.24	19.33	606818
2012-07-31	19.19	19.36	18.82	18.87	574481
2012-08-01	18.98	19.19	18.84	18.95	690094
2012-08-02	18.51	18.64	17.77	17.89	1483787
2012-08-03	18.33	18.58	18.15	18.37	685885
2012-08-06	18.45	19.03	18.45	18.82	681628
2012-08-07	18.94	19.49	18.93	19.35	583866
2012-08-08	19.27	19.61	19.18	19.34	565177
2012-08-09	19.31	19.66	19.27	19.34	606221
2012-08-10	19.23	19.40	19.07	19.31	401057
2012-08-13	19.23	19.46	18.90	19.01	437550
2012-08-14	19.13	19.15	18.76	18.94	483733
2012-08-15	18.94	19.18	18.90	19.10	359531
2012-08-16	19.10	19.47	19.04	19.34	477191
2012-08-17	19.41	19.62	19.35	19.60	503955
2012-08-20	19.57	19.72	19.27	19.34	535187
2012-08-21	19.44	19.85	19.36	19.40	555014
2012-08-22	19.36	19.64	19.12	19.33	502279
2012-08-23	19.29	19.43	18.93	18.95	524021
2012-08-24	18.90	19.25	18.80	19.09	554006
2012-08-27	19.14	19.28	18.90	19.02	470961
2012-08-28	18.93	19.10	18.89	18.99	609242
2012-08-29	18.99	19.25	18.99	19.17	500206
2012-08-30	19.02	19.08	18.53	18.53	807426
2012-08-31	18.68	18.87	18.49	18.60	877981
2012-09-04	18.60	18.60	18.29	18.37	1132302
2012-09-05	18.45	18.51	18.11	18.21	1015201
2012-09-06	18.39	18.94	18.39	18.72	1002310
2012-09-07	18.86	19.20	18.77	19.18	920262
2012-09-10	19.15	19.30	18.98	19.01	806179
2012-09-11	19.06	19.34	19.03	19.18	431881
2012-09-12	19.26	19.52	19.23	19.36	764041
2012-09-13	19.34	19.99	19.20	19.93	949928
2012-09-14	20.01	20.83	20.01	20.79	984384
2012-09-17	20.78	20.79	20.22	20.35	589397
2012-09-18	20.30	20.47	20.17	20.35	602377
2012-09-19	20.40	20.92	20.27	20.81	915711
2012-09-20	20.56	20.78	20.25	20.66	769000
2012-09-21	20.86	20.88	20.35	20.51	1551214
2012-09-24	20.28	20.95	20.28	20.80	1334439
2012-09-25	20.98	21.00	20.03	20.04	930576
2012-09-26	20.04	20.25	19.88	20.04	604193
2012-09-27	20.21	20.35	20.09	20.12	996730
2012-09-28	19.99	20.09	19.71	19.80	884495
2012-10-01	19.94	20.32	19.87	19.92	916599
2012-10-02	19.99	20.20	19.76	19.99	648069
2012-10-03	20.03	20.19	19.88	19.93	687171
2012-10-04	20.08	20.27	20.01	20.17	676631
2012-10-05	20.33	20.45	19.94	19.96	746155
2012-10-08	19.86	19.94	19.72	19.87	524545
2012-10-09	19.87	19.95	19.49	19.50	736607
2012-10-10	19.49	19.60	19.19	19.27	589499
2012-10-11	19.55	19.58	19.28	19.36	645261
2012-10-12	19.33	19.44	19.10	19.25	565894
2012-10-15	19.44	19.46	19.14	19.39	546705
2012-10-16	19.50	19.62	19.26	19.53	537337
2012-10-17	19.61	20.05	19.51	20.00	729872
2012-10-18	19.91	20.12	19.81	20.08	921215
2012-10-19	20.03	20.14	19.69	19.70	897082
2012-10-22	19.67	19.94	19.48	19.76	489202
2012-10-23	19.52	19.58	19.19	19.35	714943
2012-10-24	19.39	19.47	19.19	19.30	545320
2012-10-25	19.59	19.87	19.51	19.85	648412
2012-10-26	19.81	19.89	19.49	19.59	666306
2012-10-31	19.73	19.89	19.63	19.75	895164
2012-11-01	19.82	20.11	19.69	19.99	1662993
2012-11-02	20.14	20.14	19.61	19.67	695993
2012-11-05	19.54	19.95	19.54	19.81	416359
2012-11-06	19.91	20.14	19.82	20.10	636744
2012-11-07	19.65	19.78	18.87	18.93	1303508
2012-11-08	18.98	19.22	18.63	18.66	754907
2012-11-09	18.56	19.18	18.52	18.97	660925
2012-11-12	19.78	19.78	17.88	18.40	12248359
2012-11-13	18.27	18.52	18.00	18.06	3149546
2012-11-14	18.27	18.34	17.93	18.01	2487658
2012-11-15	18.02	18.05	17.63	17.84	1802901
2012-11-16	17.86	18.12	17.39	17.82	2082655
2012-11-19	18.39	18.39	18.09	18.16	2632300
2012-11-20	18.16	18.25	18.02	18.25	1891109
2012-11-21	18.26	18.36	18.22	18.29	2218852
2012-11-23	18.45	18.52	18.27	18.36	1562688
2012-11-26	18.29	18.40	18.12	18.17	2693091
2012-11-27	18.15	18.26	18.11	18.20	3500765
2012-11-28	18.12	18.58	18.06	18.51	3311695
2012-11-29	18.63	18.87	18.50	18.83	2495483
2012-11-30	18.80	19.29	18.80	19.27	2983326
2012-12-03	19.35	19.61	19.33	19.53	2832304
2012-12-04	19.34	20.10	19.34	20.01	2905587
2012-12-05	20.03	20.30	19.94	20.18	2822910
2012-12-06	20.21	20.27	20.00	20.11	1728153
2012-12-07	20.25	20.28	20.00	20.19	1196627
2012-12-10	20.17	20.26	20.01	20.23	1371543
2012-12-11	20.36	20.53	20.26	20.34	1196803
2012-12-12	20.45	20.86	20.39	20.72	2065390
2012-12-13	20.66	20.66	20.13	20.21	1543958
2012-12-14	20.18	20.38	20.18	20.25	989636
2012-12-17	20.37	20.68	20.33	20.61	1656103
2012-12-18	20.81	21.12	20.61	21.11	1941665
2012-12-19	21.19	21.19	20.75	20.86	1918057
2012-12-20	20.91	21.06	20.80	21.06	1651498
2012-12-21	20.71	20.98	20.61	20.75	2537913
2012-12-24	20.74	20.95	20.63	20.84	361134
2012-12-26	20.94	21.01	20.70	20.76	753988
2012-12-27	20.76	20.85	20.33	20.65	1192416
2012-12-28	20.50	20.59	20.41	20.42	906956
2012-12-31	20.39	20.71	20.34	20.70	1542771
2013-01-02	21.31	21.37	20.89	21.08	1620882
2013-01-03	21.10	21.22	20.89	20.96	1996271
2013-01-04	20.97	21.05	20.77	20.89	1655537
2013-01-07	20.85	20.94	20.55	20.72	1855539
2013-01-08	20.72	20.82	20.55	20.81	1965721
2013-01-09	20.87	20.92	20.72	20.75	1911369
2013-01-10	20.95	21.03	20.65	21.02	2555245
2013-01-11	21.02	21.13	20.88	21.05	985719
2013-01-14	21.05	21.08	20.81	20.89	1134539
2013-01-15	20.75	21.02	20.71	20.96	1334974
2013-01-16	20.88	20.96	20.73	20.77	918179
2013-01-17	20.87	20.91	20.69	20.86	772690
2013-01-18	20.90	20.97	20.72	20.97	969468
2013-01-22	20.99	21.27	20.89	21.26	1048881
2013-01-23	21.21	21.31	21.15	21.23	1237605
2013-01-24	21.24	21.66	21.22	21.58	1409923
2013-01-25	21.68	21.84	21.58	21.84	1104994
2013-01-28	21.85	21.94	21.70	21.80	1136969
2013-01-29	21.72	22.04	21.68	22.04	971302
2013-01-30	22.02	22.17	21.82	22.02	1133801
2013-01-31	21.94	22.20	21.75	22.15	1669495
2013-02-01	22.29	22.30	21.85	22.02	2815557
2013-02-04	21.82	22.22	21.78	22.14	1660432
2013-02-05	22.29	22.59	22.13	22.42	1737273
2013-02-06	22.33	22.89	22.32	22.87	2329244
2013-02-07	22.88	23.26	22.62	23.23	2185804
2013-02-08	23.34	23.44	23.18	23.26	1357550
2013-02-11	23.23	23.36	23.04	23.13	999351
2013-02-12	23.23	23.50	23.14	23.38	944684
2013-02-13	23.41	23.65	23.35	23.54	1671480
2013-02-14	23.48	24.03	23.43	23.99	1182282
2013-02-15	23.92	24.01	23.52	23.55	1587347
2013-02-19	23.63	23.76	23.51	23.65	2639071
2013-02-20	23.64	23.92	23.56	23.81	1918367
2013-02-21	23.70	24.03	23.62	23.76	2732332
2013-02-22	23.89	24.50	23.79	24.50	2525553
2013-02-25	24.57	24.66	23.21	23.29	2702420
2013-02-26	23.57	24.09	23.46	23.72	2404935
2013-02-27	23.75	24.00	23.51	23.91	2047918
2013-02-28	23.96	24.36	23.94	24.06	18699388
2013-03-01	24.05	24.28	23.50	23.61	4076554
2013-03-04	23.66	23.71	22.77	23.14	6959990
2013-03-05	23.33	23.69	23.17	23.43	3515833
2013-03-06	23.48	23.75	23.40	23.61	1941789
2013-03-07	23.67	23.80	23.35	23.59	2328760
2013-03-08	23.77	23.86	23.51	23.85	1535431
2013-03-11	23.75	23.90	23.21	23.85	1650102
2013-03-12	23.81	24.13	23.71	24.05	1747056
2013-03-13	24.03	24.09	23.66	23.81	1765116
2013-03-14	23.90	24.31	23.73	24.31	1257610
2013-03-15	24.23	24.48	24.02	24.37	3496833
2013-03-18	24.02	24.25	23.77	23.84	1555218
2013-03-19	23.85	24.18	23.52	23.70	1171002
2013-03-20	23.90	24.02	23.73	23.90	1146553
2013-03-21	23.78	24.11	23.69	23.78	1533994
2013-03-22	23.90	24.04	23.71	24.00	1089852
2013-03-25	24.15	24.32	23.94	24.17	1442213
2013-03-26	24.33	24.53	24.23	24.49	2044488
2013-03-27	24.38	24.41	24.03	24.32	1930977
2013-03-28	24.36	24.59	24.21	24.53	1720113
2013-04-01	24.47	24.94	24.28	24.54	1374531
2013-04-02	24.62	24.67	24.36	24.47	1193169
2013-04-03	24.49	24.66	24.20	24.54	1568616
2013-04-04	24.58	25.04	24.53	25.04	1608802
2013-04-05	24.72	24.72	24.33	24.59	1218209
2013-04-08	24.56	24.98	24.42	24.98	935624
2013-04-09	25.05	25.46	24.98	25.46	1158816
2013-04-10	25.57	26.06	25.46	26.06	1644497
2013-04-11	26.05	26.45	25.94	26.14	1735575
2013-04-12	25.98	26.05	25.67	25.97	975866
2013-04-15	25.79	25.90	25.44	25.46	1716882
2013-04-16	25.72	26.48	25.67	26.46	1631641
2013-04-17	26.22	26.23	25.49	25.80	1656650
2013-04-18	25.85	25.89	25.38	25.58	1145400
2013-04-19	25.69	26.01	25.41	25.98	1429039
2013-04-22	26.00	26.26	25.61	26.15	1194495
2013-04-23	26.36	26.82	26.31	26.76	1322582
2013-04-24	26.87	27.18	26.80	27.10	1790688
2013-04-25	27.18	27.27	26.99	27.06	1280176
2013-04-26	27.00	27.02	26.74	26.82	744133
2013-04-29	26.98	27.04	26.77	26.98	767550
2013-04-30	27.29	27.63	26.92	27.63	1998826
2013-05-01	27.56	27.63	27.03	27.37	2031512
2013-05-02	27.46	27.82	27.29	27.82	1181759
2013-05-03	28.00	28.42	27.81	27.99	1633043
2013-05-06	28.01	28.54	28.01	28.52	1321557
2013-05-07	28.62	29.01	28.47	28.62	1178187
2013-05-08	28.63	28.92	28.55	28.80	1275053
2013-05-09	28.69	28.85	28.38	28.49	1194111
2013-05-10	28.52	28.61	27.82	28.35	1635773
2013-05-13	28.25	28.43	28.11	28.35	1101471
2013-05-14	28.35	28.58	28.33	28.49	1087028
2013-05-15	28.43	28.48	28.16	28.43	1438967
2013-05-16	28.32	28.58	28.23	28.35	992100
2013-05-17	28.41	28.74	28.35	28.64	947066
2013-05-20	28.64	28.79	28.35	28.51	1066116
2013-05-21	28.51	28.62	28.20	28.24	1022703
2013-05-22	28.25	28.61	27.70	27.98	2008906
2013-05-23	27.59	27.59	27.17	27.35	2314747
2013-05-24	27.16	27.44	27.07	27.41	861295
2013-05-28	27.82	28.18	27.27	27.86	2029116
2013-05-29	27.66	28.02	27.45	27.69	1171980
2013-05-30	27.69	28.28	27.69	28.19	1176910
2013-05-31	28.16	28.49	28.01	28.07	1952086
2013-06-03	28.15	28.18	27.12	27.47	1206743
2013-06-04	27.41	27.49	26.64	26.75	1658643
2013-06-05	26.70	26.77	26.13	26.14	1547849
2013-06-06	26.15	26.43	25.72	26.26	1632973
2013-06-07	26.49	26.64	26.26	26.40	1361338
2013-06-10	26.49	26.55	26.06	26.16	1093623
2013-06-11	25.87	25.92	25.37	25.38	1629173
2013-06-12	25.57	25.62	24.79	24.82	1692636
2013-06-13	24.79	25.21	24.78	25.18	1335518
2013-06-14	25.18	25.22	24.78	24.83	940316
2013-06-17	25.02	25.23	24.63	24.81	1184913
2013-06-18	24.87	24.96	24.42	24.47	1667133
2013-06-19	24.42	24.45	23.63	23.64	2485059
2013-06-20	23.40	23.44	22.64	22.73	2368749
2013-06-21	22.91	23.26	22.56	23.00	3698695
2013-06-24	22.74	22.84	22.09	22.30	2429021
2013-06-25	22.58	22.74	22.22	22.34	2065746
2013-06-26	22.56	22.56	22.14	22.37	1739337
2013-06-27	22.60	23.25	22.44	23.09	1760714
2013-06-28	23.02	23.60	22.92	23.45	2752946
2013-07-01	23.53	23.79	23.52	23.66	1588069
2013-07-02	23.69	23.91	23.22	23.35	1479190
2013-07-03	23.17	23.38	23.01	23.03	865343
2013-07-05	23.19	23.40	23.17	23.37	921421
2013-07-08	23.45	23.51	22.91	22.94	1784037
2013-07-09	23.12	23.47	22.99	23.35	1218155
2013-07-10	23.31	23.52	23.05	23.29	1050882
2013-07-11	23.65	23.98	23.47	23.96	1260279
2013-07-12	23.96	23.98	23.69	23.94	902302
2013-07-15	23.99	24.18	23.86	23.94	1054472
2013-07-16	23.94	24.17	23.89	24.11	912116
2013-07-17	24.27	24.49	24.11	24.46	906379
2013-07-18	24.56	25.03	24.54	25.02	1206951
2013-07-19	24.99	24.99	24.53	24.76	985326
2013-07-22	24.77	24.87	24.64	24.75	1019739
2013-07-23	24.74	24.89	24.55	24.82	927130
2013-07-24	24.82	24.92	24.29	24.33	1148955
2013-07-25	24.21	24.39	24.13	24.35	841542
2013-07-26	24.16	24.18	23.84	24.16	686433
2013-07-29	24.05	24.14	23.63	23.65	999341
2013-07-30	23.87	24.04	23.80	23.89	878826
2013-07-31	23.98	24.11	23.64	24.00	1177177
2013-08-01	24.19	24.53	24.07	24.51	1025831
2013-08-02	24.41	24.41	24.00	24.23	788184
2013-08-05	24.14	24.37	23.93	24.19	622631
2013-08-06	24.09	24.19	23.90	23.94	656467
2013-08-07	23.87	24.02	23.60	23.94	1212662
2013-08-08	24.10	24.15	23.89	24.10	736269
2013-08-09	24.06	24.36	23.82	24.31	833908
2013-08-12	24.18	24.29	23.89	24.01	994002
2013-08-13	24.07	24.24	24.02	24.06	884373
2013-08-14	24.00	24.11	23.87	23.90	793803
2013-08-15	23.68	23.88	23.59	23.69	1205544
2013-08-16	23.62	23.81	23.55	23.78	1108284
2013-08-19	23.70	23.76	22.93	22.98	1213978
2013-08-20	22.96	23.21	22.76	23.13	779866
2013-08-21	23.06	23.13	22.80	22.87	774398
2013-08-22	22.92	23.16	22.81	22.92	813140
2013-08-23	23.04	23.30	22.84	23.26	574624
2013-08-26	23.27	23.36	23.01	23.02	606439
2013-08-27	22.75	22.90	22.47	22.48	640381
2013-08-28	22.49	22.66	22.25	22.27	1125960
2013-08-29	22.21	22.53	22.18	22.43	672939
2013-08-30	22.48	22.48	22.20	22.30	893402
2013-09-03	22.52	22.92	22.48	22.83	1631897
2013-09-04	22.80	23.53	22.74	23.43	1481816
2013-09-05	23.43	23.66	23.43	23.56	1015456
2013-09-06	23.67	23.89	23.43	23.77	958410
2013-09-09	23.75	24.40	23.71	24.38	988488
2013-09-10	24.69	25.04	24.55	25.00	1379152
2013-09-11	24.97	25.05	24.70	24.90	1207546
2013-09-12	24.81	24.96	24.60	24.63	809991
2013-09-13	24.72	24.96	24.62	24.91	928755
2013-09-16	25.17	25.38	25.05	25.31	1217958
2013-09-17	25.32	25.71	24.89	25.09	2307554
2013-09-18	25.04	25.04	24.47	24.77	2139042
2013-09-19	24.79	24.92	24.68	24.70	1471213
2013-09-20	24.80	24.92	24.39	24.39	4271542
2013-09-23	24.20	24.42	24.10	24.19	1308001
2013-09-24	24.17	24.49	24.09	24.22	1293768
2013-09-25	24.26	24.55	24.25	24.40	948550
2013-09-26	24.43	24.60	24.32	24.48	662074
2013-09-27	24.28	24.53	24.23	24.42	1069454
2013-09-30	24.12	24.43	24.10	24.36	1210753
2013-10-01	24.38	24.81	24.33	24.50	1641623
2013-10-02	24.34	24.80	24.25	24.80	1536825
2013-10-03	24.72	24.72	24.37	24.43	1487623
2013-10-04	24.40	24.77	24.30	24.76	1428776
2013-10-07	24.56	24.65	24.43	24.46	1297653
2013-10-08	24.41	24.63	24.28	24.28	1576494
2013-10-09	24.38	24.56	23.99	24.50	1285652
2013-10-10	24.79	25.11	24.79	25.11	2042247
2013-10-11	25.13	25.74	25.04	25.74	1528047
2013-10-14	25.55	25.57	25.20	25.55	740720
2013-10-15	25.49	25.50	24.96	25.06	773152
2013-10-16	25.25	25.56	25.14	25.44	1114769
2013-10-17	25.30	25.71	25.28	25.43	929558
2013-10-18	25.51	25.68	25.45	25.67	760097
2013-10-21	25.65	25.74	25.58	25.74	586384
2013-10-22	25.89	26.44	25.80	26.37	1293300
2013-10-23	26.29	26.38	26.05	26.23	864905
2013-10-24	26.27	26.33	26.06	26.25	853734
2013-10-25	26.23	26.31	25.94	26.07	883452
2013-10-28	26.14	26.15	25.96	26.06	894265
2013-10-29	26.07	26.22	25.71	25.78	954344
2013-10-30	25.82	26.04	25.72	25.80	724771
2013-10-31	25.80	25.88	25.35	25.35	1022571
2013-11-01	25.43	25.72	25.40	25.68	5128825
2013-11-04	25.74	26.11	25.71	26.06	995743
2013-11-05	25.97	26.21	25.80	26.04	1038604
2013-11-06	26.04	26.34	25.92	26.01	733752
2013-11-07	26.17	26.18	25.38	25.46	822992
2013-11-08	25.40	25.85	25.33	25.83	947040
2013-11-11	25.83	25.88	25.63	25.72	574867
2013-11-12	25.68	25.69	25.15	25.20	827218
2013-11-13	25.08	25.14	24.84	25.14	904389
2013-11-14	25.24	25.30	24.97	25.10	1047291
2013-11-15	25.00	25.48	25.00	25.29	1172518
2013-11-18	25.39	25.72	25.21	25.25	656940
2013-11-19	25.22	25.78	25.18	25.36	967329
2013-11-20	25.36	25.45	24.82	24.90	864926
2013-11-21	24.95	25.36	24.94	25.30	1163581
2013-11-22	25.38	25.85	25.27	25.84	845817
2013-11-25	25.87	26.11	25.82	25.87	681908
2013-11-26	25.81	26.07	25.66	25.66	874281
2013-11-27	25.72	25.93	25.50	25.53	609553
2013-11-29	25.53	25.88	25.38	25.63	519457
2013-12-02	25.63	25.99	25.35	25.41	681905
2013-12-03	25.32	25.39	24.60	24.87	1224346
2013-12-04	24.70	25.15	24.62	24.99	917097
2013-12-05	24.89	25.02	24.65	24.84	939827
2013-12-06	25.13	25.17	24.90	25.14	615296
2013-12-09	25.19	25.27	25.00	25.08	739525
2013-12-10	25.08	25.13	24.81	24.87	733310
2013-12-11	24.84	24.89	24.15	24.24	1198558
2013-12-12	24.24	24.72	24.13	24.55	1164019
2013-12-13	24.65	24.75	24.28	24.33	674359
2013-12-16	24.40	24.64	24.30	24.54	1366587
2013-12-17	24.73	24.73	24.30	24.64	1224965
2013-12-18	24.63	24.99	24.13	24.96	1212317
2013-12-19	24.88	24.88	24.47	24.52	890621
2013-12-20	24.57	25.23	24.55	25.00	2108470
2013-12-23	25.07	25.30	24.98	25.17	759748
2013-12-24	25.16	25.30	25.06	25.26	263203
2013-12-26	25.29	25.55	25.29	25.39	550407
2013-12-27	25.39	25.64	25.18	25.21	627686
2013-12-30	25.26	25.59	25.25	25.30	752160
2013-12-31	25.36	25.56	25.23	25.35	738727
2014-01-02	25.38	25.63	25.26	25.49	1237210
2014-01-03	25.46	25.62	25.28	25.38	870233
2014-01-06	25.42	25.47	24.97	25.04	901016
2014-01-07	25.13	25.26	24.90	24.97	804465
2014-01-08	24.94	25.21	24.76	24.87	1490183
2014-01-09	25.01	25.11	24.67	24.96	853049
2014-01-10	25.00	25.31	24.99	25.21	952271
2014-01-13	25.13	25.21	24.44	24.48	1512836
2014-01-14	24.53	24.78	24.51	24.70	1063723
2014-01-15	24.70	24.96	24.45	24.93	1637928
2014-01-16	24.89	25.40	24.79	24.91	1637680
2014-01-17	24.96	25.38	24.62	24.99	2325394
2014-01-21	25.13	25.56	24.92	25.46	7195110
2014-01-22	25.54	25.69	25.50	25.63	1895699
2014-01-23	25.47	25.55	24.99	25.14	2036500
2014-01-24	24.99	24.99	24.51	24.52	2392875
2014-01-27	24.50	24.61	23.99	24.18	2143185
2014-01-28	24.26	24.70	24.22	24.65	1548607
2014-01-29	24.64	24.74	24.38	24.45	1360390
2014-01-30	24.60	24.65	24.46	24.62	1071634
2014-01-31	24.15	24.54	24.10	24.45	1757832
2014-02-03	24.17	24.22	23.29	23.55	3791911
2014-02-04	23.64	23.90	23.45	23.85	1725997
2014-02-05	23.78	24.15	23.70	23.81	1331395
2014-02-06	23.85	24.18	23.81	24.15	1834403
2014-02-07	24.27	24.81	24.27	24.79	1418591
2014-02-10	24.79	25.18	24.61	25.17	1479208
2014-02-11	25.11	25.40	25.10	25.29	1912342
2014-02-12	25.24	25.32	25.08	25.21	1396976
2014-02-13	24.97	25.41	24.85	25.30	961168
2014-02-14	25.24	25.35	25.04	25.16	1181198
2014-02-18	25.22	25.38	25.04	25.23	1307781
2014-02-19	25.22	25.30	24.68	24.70	2339807
2014-02-20	24.77	24.92	24.60	24.87	1221696
2014-02-21	24.87	25.19	24.87	25.00	1262389
2014-02-24	25.01	25.30	24.98	25.02	1408005
2014-02-25	25.01	25.07	24.79	25.04	2423496
2014-02-26	25.04	25.09	24.90	25.04	1567407
2014-02-27	24.93	25.19	24.87	25.18	1538936
2014-02-28	25.18	25.23	24.87	24.99	2085343
2014-03-03	24.74	24.84	24.38	24.65	2642631
2014-03-04	25.02	25.30	24.91	25.24	2353508
2014-03-05	25.23	25.26	24.90	25.04	1086716
2014-03-06	25.07	25.39	25.02	25.07	1713825
2014-03-07	25.19	25.19	24.80	24.91	1214163
2014-03-10	24.89	24.90	24.59	24.67	1262519
2014-03-11	24.69	24.69	23.99	24.09	2448519
2014-03-12	23.93	24.03	23.83	23.89	1224107
2014-03-13	23.85	23.89	23.36	23.45	1695703
2014-03-14	23.47	23.64	23.42	23.55	1159193
2014-03-17	23.68	23.87	23.53	23.60	936832
2014-03-18	23.67	23.88	23.57	23.86	1382390
2014-03-19	23.92	23.95	23.61	23.75	1355179
2014-03-20	23.66	23.84	23.53	23.79	1128698
2014-03-21	24.59	24.59	24.03	24.28	2350823
2014-03-24	24.28	24.36	23.97	24.15	1154230
2014-03-25	24.25	24.38	24.11	24.32	1068313
2014-03-26	24.37	24.59	23.97	23.99	1463211
2014-03-27	23.93	24.02	23.73	23.91	1229119
2014-03-28	24.06	24.53	24.05	24.40	1281177
2014-03-31	24.65	25.14	24.58	25.04	2364287
2014-04-01	25.08	25.13	24.67	24.91	1337670
2014-04-02	24.98	24.99	24.77	24.80	1040162
2014-04-03	24.87	24.87	24.36	24.47	1171644
2014-04-04	24.60	24.69	24.14	24.18	1055455
2014-04-07	24.13	24.14	23.74	23.83	1719203
2014-04-08	23.81	23.85	23.48	23.59	1994432
2014-04-09	23.62	23.78	23.57	23.74	1945827
2014-04-10	23.74	24.01	23.42	23.60	2162779
2014-04-11	23.40	23.60	23.04	23.07	2314846
2014-04-14	23.24	23.36	22.84	23.09	2300895
2014-04-15	23.10	23.23	22.71	23.03	1246295
2014-04-16	23.23	23.35	23.02	23.26	1521788
2014-04-17	23.24	23.43	23.18	23.33	2584116
2014-04-21	23.35	23.47	23.20	23.29	1186328
2014-04-22	23.26	23.66	23.18	23.55	1445424
2014-04-23	23.54	23.62	23.41	23.48	795021
2014-04-24	23.57	23.61	23.33	23.44	806669
2014-04-25	23.39	23.47	22.98	23.00	957266
2014-04-28	23.11	23.24	22.47	22.71	1549356
2014-04-29	22.85	22.95	22.81	22.90	950954
2014-04-30	22.85	22.87	22.63	22.83	1071612
2014-05-01	22.81	22.99	22.75	22.92	678991
2014-05-02	22.92	23.32	22.89	23.04	1055846
2014-05-05	22.95	23.00	22.70	22.87	609468
2014-05-06	22.84	22.95	22.64	22.66	1139720
2014-05-07	22.71	22.98	22.59	22.97	1568721
2014-05-08	22.90	23.28	22.84	23.03	1218448
2014-05-09	23.30	23.30	22.76	22.90	1384839
2014-05-12	23.05	23.05	22.67	22.80	1415963
2014-05-13	22.77	22.92	22.71	22.80	1166890
2014-05-14	22.88	23.02	22.67	22.79	1404797
2014-05-15	22.77	22.85	22.41	22.50	1605090
2014-05-16	22.52	22.52	22.14	22.45	1214143
2014-05-19	22.36	22.49	22.23	22.44	1056227
2014-05-20	22.35	22.35	21.98	22.03	1663584
2014-05-21	22.07	22.26	21.93	21.98	1945978
2014-05-22	21.98	22.69	21.98	22.58	1463886
2014-05-23	22.56	22.84	22.50	22.73	938365
2014-05-27	22.90	23.18	22.84	23.12	1293128
2014-05-28	23.13	23.26	23.00	23.04	999941
2014-05-29	23.07	23.18	22.84	22.92	767465
2014-05-30	22.89	23.06	22.81	22.94	2206661
2014-06-02	22.98	23.12	22.76	22.81	751456
2014-06-03	22.76	22.78	22.36	22.36	1247777
2014-06-04	22.36	22.54	22.31	22.52	1302663
2014-06-05	22.57	23.01	22.40	22.93	1224737
2014-06-06	22.94	23.48	22.94	23.39	1169906
2014-06-09	23.36	23.68	23.32	23.52	1016082
2014-06-10	23.40	23.52	23.35	23.47	618356
2014-06-11	23.33	23.33	23.11	23.15	974080
2014-06-12	23.11	23.18	22.96	23.02	943813
2014-06-13	23.02	23.10	22.85	23.05	942526
2014-06-16	23.03	23.41	22.94	23.40	1427045
2014-06-17	23.38	23.76	23.19	23.73	4063121
2014-06-18	23.67	23.89	23.46	23.82	1969688
2014-06-19	23.82	23.90	23.60	23.86	1856634
2014-06-20	23.95	23.95	23.56	23.76	2629981
2014-06-23	23.74	23.85	23.53	23.70	1540275
2014-06-24	23.61	23.71	23.47	23.55	1522851
2014-06-25	23.43	23.71	23.42	23.63	1314471
2014-06-26	23.65	23.65	23.31	23.46	812303
2014-06-27	23.42	23.76	23.32	23.38	4339642
2014-06-30	23.38	23.55	23.24	23.45	1763501
2014-07-01	23.52	23.70	23.28	23.31	1656973
2014-07-02	23.23	23.28	22.96	23.04	1089879
2014-07-03	23.17	23.27	23.06	23.16	642278
2014-07-07	23.07	23.07	22.75	22.93	933572
2014-07-08	22.84	22.87	22.54	22.66	1084899
2014-07-09	22.69	22.87	22.68	22.84	1271656
2014-07-10	22.36	22.86	22.36	22.84	1135460
2014-07-11	22.81	22.82	22.55	22.78	1028555
2014-07-14	22.98	23.09	22.86	22.91	821366
2014-07-15	22.87	23.05	22.68	22.68	1195634
2014-07-16	22.76	22.87	22.58	22.62	1113036
2014-07-17	22.41	22.62	22.41	22.41	1090683
2014-07-18	22.47	22.67	22.41	22.64	1196878
2014-07-21	22.55	22.58	22.41	22.41	811938
2014-07-22	22.47	22.67	22.43	22.49	985193
2014-07-23	22.58	22.58	22.36	22.38	1116272
2014-07-24	22.44	22.70	22.33	22.68	843740
2014-07-25	22.62	22.63	22.43	22.43	462599
2014-07-28	22.40	22.53	22.27	22.41	932848
2014-07-29	22.47	22.66	22.38	22.38	757212
2014-07-30	22.47	22.54	22.32	22.39	1367013
2014-07-31	22.25	22.34	21.93	22.10	2018761
2014-08-01	22.07	22.18	21.74	21.96	1142876
2014-08-04	22.00	22.08	21.81	22.03	803830
2014-08-05	21.95	22.24	21.84	21.89	1269015
2014-08-06	21.87	22.20	21.82	22.00	586315
2014-08-07	22.06	22.23	21.70	21.77	1010808
2014-08-08	21.87	21.87	21.55	21.73	1966060
2014-08-11	21.84	22.18	21.74	22.13	988904
2014-08-12	22.08	22.32	22.03	22.29	1015609
2014-08-13	22.38	22.58	22.38	22.48	1411013
2014-08-14	22.49	22.50	22.33	22.42	852686
2014-08-15	22.48	22.62	22.15	22.34	1195413
2014-08-18	22.41	22.51	22.24	22.29	2468198
2014-08-19	22.30	22.44	22.24	22.27	1180609
2014-08-20	22.20	22.40	22.20	22.31	764733
2014-08-21	22.32	22.51	22.32	22.41	1331770
2014-08-22	22.36	22.48	22.21	22.37	1720422
2014-08-25	22.50	22.60	22.34	22.37	1021761
2014-08-26	22.38	22.44	22.32	22.36	746037
2014-08-27	22.37	22.37	22.22	22.24	602970
2014-08-28	22.16	22.24	22.06	22.14	683531
2014-08-29	22.20	22.32	22.14	22.30	830002
2014-09-02	22.38	22.50	22.23	22.32	1106151
2014-09-03	22.54	22.82	22.41	22.81	3650619
2014-09-04	22.83	23.43	22.80	23.43	2357239
2014-09-05	23.49	23.60	23.30	23.58	1729006
2014-09-08	23.54	23.69	23.35	23.43	1480396
2014-09-09	23.43	23.44	23.00	23.04	1592714
2014-09-10	23.05	23.23	22.94	23.06	1372990
2014-09-11	22.95	23.06	22.82	23.06	1222868
2014-09-12	23.05	23.39	23.00	23.34	1565432
2014-09-15	23.24	23.29	22.84	23.04	1190911
2014-09-16	23.06	23.13	22.85	22.88	847957
2014-09-17	22.90	23.02	22.73	22.89	1157329
2014-09-18	22.99	23.06	22.82	23.02	1067149
2014-09-19	23.16	23.18	22.58	22.74	1955722
2014-09-22	22.72	22.74	22.33	22.39	1328771
2014-09-23	22.36	22.42	22.06	22.08	1064517
2014-09-24	22.07	22.16	21.93	22.09	1199334
2014-09-25	22.02	22.09	21.63	21.67	1626567
2014-09-26	21.70	21.93	21.62	21.87	993026
2014-09-29	21.70	21.71	21.53	21.57	1415442
2014-09-30	21.50	21.65	21.23	21.32	1712939
2014-10-01	21.31	21.32	20.90	20.97	2407476
2014-10-02	20.94	21.14	20.68	21.11	2129221
2014-10-03	21.15	21.50	21.15	21.31	2663810
2014-10-06	21.43	21.58	20.91	21.06	1718155
2014-10-07	20.90	20.91	20.19	20.25	4107630
2014-10-08	20.28	20.63	20.07	20.62	3096474
2014-10-09	20.62	20.64	19.87	20.03	3438741
2014-10-10	19.99	20.06	19.60	19.61	3719747
2014-10-13	19.64	19.83	19.15	19.17	2521628
2014-10-14	19.27	19.70	19.25	19.39	2480667
2014-10-15	19.23	19.60	18.90	19.53	3518860
2014-10-16	19.27	19.90	19.19	19.57	2237412
2014-10-17	19.87	20.21	19.78	19.97	2581818
2014-10-20	19.93	20.08	19.75	20.00	2370117
2014-10-21	20.12	20.56	20.06	20.28	2205887
2014-10-22	20.29	20.43	20.08	20.13	1857494
2014-10-23	20.29	20.75	20.24	20.59	1613268
2014-10-24	20.62	20.72	20.47	20.67	1266319
2014-10-27	20.57	20.57	20.30	20.51	763653
2014-10-28	20.55	21.06	20.39	21.05	1198816
2014-10-29	21.10	21.16	20.56	20.74	1641827
2014-10-30	20.63	20.80	20.55	20.74	992468
2014-10-31	21.09	21.27	20.92	21.27	1527144
2014-11-03	21.24	21.40	21.12	21.15	1196047
2014-11-04	21.09	21.23	20.90	21.15	1211526
2014-11-05	21.27	21.41	21.15	21.40	763857
2014-11-06	21.15	21.43	21.15	21.34	897955
2014-11-07	21.38	21.53	21.25	21.29	1167087
2014-11-10	21.69	22.01	21.57	21.65	1835589
2014-11-11	21.61	21.85	21.57	21.80	1534294
2014-11-12	21.68	21.90	21.65	21.87	763405
2014-11-13	21.91	22.11	21.69	21.72	662194
2014-11-14	21.81	21.91	21.70	21.83	982645
2014-11-17	21.78	21.79	21.48	21.59	1378018
2014-11-18	21.65	22.01	21.62	21.94	760044
2014-11-19	21.95	21.96	21.65	21.68	1301170
2014-11-20	21.65	21.70	21.52	21.61	1511592
2014-11-21	21.84	21.98	21.57	21.62	2689959
2014-11-24	21.66	21.77	21.47	21.48	2314140
2014-11-25	21.48	21.48	21.18	21.26	3542509
2014-11-26	21.29	21.37	21.14	21.23	1768279
2014-11-28	21.26	21.26	20.54	20.69	1540662
2014-12-01	20.57	20.72	20.06	20.21	3407350
2014-12-02	20.21	20.35	20.09	20.22	2253512
2014-12-03	20.20	20.70	20.13	20.63	3010347
2014-12-04	20.64	20.70	20.55	20.65	1921213
2014-12-05	20.69	20.81	20.55	20.63	2634458
2014-12-08	20.62	20.72	20.44	20.59	1441477
2014-12-09	20.37	20.65	20.23	20.63	1701732
2014-12-10	20.61	20.61	20.16	20.24	3122957
2014-12-11	20.33	20.47	20.18	20.35	2610541
2014-12-12	20.21	20.23	19.49	19.50	7957000
2014-12-15	19.53	19.61	19.23	19.29	4028390
2014-12-16	19.05	19.28	18.75	18.82	4587233
2014-12-17	18.85	19.42	18.84	19.36	3124858
2014-12-18	19.66	19.89	19.62	19.78	2773457
2014-12-19	19.65	20.33	19.65	20.32	4380802
2014-12-22	20.30	20.36	19.98	20.27	2507014
2014-12-23	20.32	20.57	20.29	20.31	1271721
2014-12-24	20.29	20.31	19.96	20.07	624704
2014-12-26	20.14	20.29	20.04	20.04	1191778
2014-12-29	20.03	20.41	19.97	20.27	1187573
2014-12-30	20.23	20.33	20.17	20.26	1146953
2014-12-31	20.36	20.38	20.03	20.05	1352836
2015-01-02	20.16	20.30	19.98	20.24	1298448
2015-01-05	20.13	20.13	19.53	19.58	1788998
2015-01-06	19.64	19.65	19.03	19.37	2343447
2015-01-07	19.56	19.68	19.50	19.60	2189077
2015-01-08	19.80	20.41	19.73	20.39	1857145
2015-01-09	20.40	20.46	20.01	20.12	1759140
2015-01-12	20.07	20.11	19.62	19.78	1545895
2015-01-13	19.95	20.21	19.61	19.77	1843613
2015-01-14	19.45	19.58	19.12	19.56	1937260
2015-01-15	19.65	19.77	19.24	19.36	2555295
2015-01-16	19.28	19.54	19.23	19.53	1272595
2015-01-20	19.26	19.88	19.16	19.81	2147909
2015-01-21	19.69	20.11	19.61	20.04	1470033
2015-01-22	20.15	20.73	20.06	20.72	2597442
2015-01-23	20.64	20.82	20.39	20.61	1375772
2015-01-26	20.61	21.05	20.55	21.04	1077523
2015-01-27	20.79	21.32	20.75	21.15	1873708
2015-01-28	21.24	21.24	20.35	20.35	1432536
2015-01-29	20.31	20.50	20.08	20.47	1176849
2015-01-30	20.22	20.59	20.14	20.28	1396572
2015-02-02	20.27	20.43	20.04	20.39	1381400
2015-02-03	20.50	20.85	20.50	20.84	1302274
2015-02-04	20.67	20.97	20.66	20.81	1346901
2015-02-05	20.85	21.07	20.84	20.94	1180185
2015-02-06	21.06	21.23	20.84	20.92	1219048
2015-02-09	20.81	21.13	20.76	21.08	1137085
2015-02-10	21.21	21.28	20.85	20.94	1424248
2015-02-11	20.91	20.97	20.66	20.84	1287569
2015-02-12	20.91	21.12	20.86	21.03	1843684
2015-02-13	21.03	21.14	20.87	21.02	1388401
2015-02-17	21.02	21.29	20.90	21.22	1240911
2015-02-18	21.10	21.34	21.07	21.32	1084615
2015-02-19	21.29	22.18	21.14	21.42	1319187
2015-02-20	21.41	21.57	21.12	21.57	716254
2015-02-23	21.65	21.65	21.27	21.39	928269
2015-02-24	21.40	21.79	21.40	21.62	1105699
2015-02-25	21.62	21.65	21.38	21.52	903593
2015-02-26	21.48	21.56	21.19	21.26	935867
2015-02-27	21.23	21.36	21.06	21.23	1384671
2015-03-02	21.22	21.33	21.08	21.20	1188493
2015-03-03	21.12	21.47	21.07	21.46	1236701
2015-03-04	21.32	21.40	20.98	21.28	893406
2015-03-05	21.35	21.48	21.19	21.43	723506
2015-03-06	21.35	21.56	20.88	20.94	1706342
2015-03-09	20.92	21.03	20.79	20.93	1130783
2015-03-10	20.71	20.85	20.54	20.61	1188548
2015-03-11	20.63	20.85	20.55	20.75	915967
2015-03-12	20.84	21.23	20.84	21.12	1512757
2015-03-13	21.05	21.12	20.83	21.10	1633627
2015-03-16	21.18	21.27	20.98	21.27	1304862
2015-03-17	21.11	21.14	20.40	20.70	2375178
2015-03-18	20.63	20.99	20.57	20.91	1641140
2015-03-19	20.85	20.87	20.55	20.63	1727008
2015-03-20	20.66	20.79	20.53	20.62	2542364
2015-03-23	20.60	20.97	20.59	20.80	1333094
2015-03-24	20.79	20.88	20.59	20.62	959853
2015-03-25	20.63	20.69	20.29	20.29	1282441
2015-03-26	20.21	20.30	19.89	19.90	1486180
2015-03-27	19.86	19.94	19.75	19.83	1630095
2015-03-30	19.96	20.11	19.82	19.98	2276507
2015-03-31	19.89	20.16	19.86	19.94	1809556
2015-04-01	19.92	20.07	19.87	19.95	1251304
2015-04-02	19.95	20.21	19.91	20.11	1092067
2015-04-06	19.95	20.54	19.94	20.50	969583
2015-04-07	20.48	20.63	20.38	20.44	907111
2015-04-08	20.43	20.58	20.34	20.47	772745
2015-04-09	20.47	20.60	20.30	20.57	941064
2015-04-10	20.59	20.73	20.55	20.63	692551
2015-04-13	20.61	20.79	20.57	20.65	741587
2015-04-14	20.65	20.69	20.46	20.59	541262
2015-04-15	20.63	20.79	20.60	20.64	1015222
2015-04-16	20.64	20.64	20.38	20.47	1153257
2015-04-17	20.33	20.35	19.97	20.31	1350283
2015-04-20	20.40	20.57	20.40	20.47	1004717
2015-04-21	20.48	20.56	20.35	20.37	1057683
2015-04-22	20.39	20.49	20.21	20.31	1498493
2015-04-23	20.35	20.51	20.31	20.37	1323317
2015-04-24	20.35	20.65	20.30	20.62	891820
2015-04-27	20.64	20.96	20.64	20.80	1246961
2015-04-28	20.77	21.13	20.65	21.11	1017223
2015-04-29	21.04	21.34	21.04	21.29	1057912
2015-04-30	21.30	21.49	21.13	21.26	1732533
2015-05-01	21.31	21.43	21.16	21.43	942598
2015-05-04	21.45	21.61	21.35	21.49	1099733
2015-05-05	21.48	21.53	21.24	21.26	985530
2015-05-06	21.28	21.38	20.93	21.01	1248984
2015-05-07	21.00	21.08	20.81	21.04	921903
2015-05-08	21.11	21.56	20.95	21.47	1926167
2015-05-11	21.54	21.55	21.37	21.48	1775287
2015-05-12	21.33	21.49	21.12	21.40	1229501
2015-05-13	21.47	21.55	21.40	21.43	754099
2015-05-14	21.54	21.55	21.29	21.52	1194481
2015-05-15	21.53	21.53	21.39	21.51	989608
2015-05-18	21.49	21.74	21.38	21.70	880598
2015-05-19	21.74	21.80	21.61	21.75	730977
2015-05-20	21.83	22.44	21.78	22.21	1735942
2015-05-21	22.17	22.44	22.16	22.34	961196
2015-05-22	22.33	22.43	22.20	22.29	719695
2015-05-26	22.24	22.27	21.99	22.01	895333
2015-05-27	22.08	22.20	22.00	22.08	945614
2015-05-28	21.99	22.37	21.88	22.33	1167394
2015-05-29	22.31	22.35	22.03	22.03	1639540
2015-06-01	22.08	22.21	21.91	21.94	1376417
2015-06-02	21.95	22.08	21.82	21.98	883271
2015-06-03	22.01	22.27	21.90	22.22	806444
2015-06-04	22.04	22.17	21.67	21.71	1310586
2015-06-05	21.77	22.00	21.67	21.98	1110510
2015-06-08	21.98	22.07	21.89	21.96	848709
2015-06-09	21.96	22.11	21.77	21.78	940736
2015-06-10	21.88	22.14	21.82	22.02	937008
2015-06-11	21.99	22.09	21.76	21.90	953915
2015-06-12	21.82	21.94	21.56	21.63	784893
2015-06-15	21.53	21.57	21.22	21.49	1234320
2015-06-16	21.54	21.61	21.35	21.48	1245991
2015-06-17	21.57	21.57	21.09	21.27	1440264
2015-06-18	21.35	21.65	21.31	21.65	1448152
2015-06-19	21.64	21.68	21.40	21.63	1680514
2015-06-22	21.76	21.85	21.65	21.82	1104383
2015-06-23	21.82	21.99	21.74	21.83	978629
2015-06-24	21.79	21.89	21.48	21.76	1175079
2015-06-25	21.76	21.80	21.44	21.52	1025203
2015-06-26	21.58	21.98	21.58	21.98	3838363
2015-06-29	21.73	21.84	21.53	21.57	2422989
2015-06-30	21.82	22.00	21.59	21.72	1998431
2015-07-01	21.95	21.99	21.67	21.82	1566208
2015-07-02	21.82	21.97	21.68	21.94	1336164
2015-07-06	21.75	21.90	21.61	21.82	2521839
2015-07-07	21.85	22.00	21.33	21.99	1549605
2015-07-08	21.81	21.88	21.48	21.63	2392644
2015-07-09	21.91	22.01	21.65	21.79	1128917
2015-07-10	22.06	22.17	21.83	22.15	1040397
2015-07-13	22.27	22.53	22.27	22.52	859634
2015-07-14	22.53	22.71	22.41	22.54	1281967
2015-07-15	22.58	22.58	22.26	22.29	907209
2015-07-16	22.41	22.46	22.26	22.34	1088259
2015-07-17	22.27	22.33	22.05	22.23	909724
2015-07-20	22.21	22.31	22.02	22.14	773388
2015-07-21	22.16	22.25	21.91	21.98	764992
2015-07-22	21.92	22.00	21.37	21.48	1725275
2015-07-23	21.48	21.49	21.14	21.21	895057
2015-07-24	21.18	21.23	20.79	20.93	957104
2015-07-27	20.81	20.92	20.72	20.91	1139741
2015-07-28	21.02	21.36	20.91	21.23	1239728
2015-07-29	21.24	21.30	21.12	21.23	872371
2015-07-30	21.23	21.33	21.13	21.32	1003386
2015-07-31	21.38	21.38	20.99	21.04	858154
2015-08-03	21.02	21.02	20.66	20.86	1558826
2015-08-04	20.86	20.97	20.74	20.85	956830
2015-08-05	21.16	21.16	20.59	20.61	1391584
2015-08-06	20.69	20.70	20.30	20.46	1733608
2015-08-07	20.44	20.72	20.37	20.70	1706216
2015-08-10	20.78	21.01	20.71	20.91	1224554
2015-08-11	20.71	20.78	20.40	20.55	1804545
2015-08-12	20.35	20.73	20.27	20.70	2212152
2015-08-13	20.70	20.74	20.56	20.61	1015152
2015-08-14	20.56	20.90	20.56	20.89	821680
2015-08-17	20.78	20.89	20.63	20.84	990954
2015-08-18	20.84	20.84	20.59	20.71	851493
2015-08-19	20.63	20.67	20.38	20.56	1004969
2015-08-20	20.36	20.40	19.94	19.95	1566378
2015-08-21	19.77	19.81	19.15	19.16	3164930
2015-08-24	18.34	19.13	18.05	18.37	3507359
2015-08-25	18.87	18.99	18.24	18.27	2864649
2015-08-26	18.85	18.85	18.26	18.55	2160948
2015-08-27	18.78	19.43	18.78	19.43	2086719
2015-08-28	19.32	19.41	19.08	19.23	2785651
2015-08-31	19.13	19.28	18.84	19.19	2463853
2015-09-01	18.80	18.84	18.43	18.52	2859307
2015-09-02	18.74	18.78	18.47	18.66	2834618
2015-09-03	18.76	18.95	18.67	18.73	2479390
2015-09-04	18.53	18.58	18.05	18.18	2173563
2015-09-08	18.52	18.77	18.50	18.71	2397013
2015-09-09	18.91	19.02	18.51	18.54	1983918
2015-09-10	18.50	18.88	18.31	18.71	1718660
2015-09-11	18.61	18.69	18.44	18.62	1784764
2015-09-14	18.64	18.64	18.10	18.18	1836431
2015-09-15	18.24	18.41	18.12	18.38	1773437
2015-09-16	18.38	18.57	18.35	18.45	1572340
2015-09-17	18.37	18.57	18.20	18.26	2404304
2015-09-18	18.07	18.62	18.03	18.15	7405196
2015-09-21	18.28	18.47	17.98	17.99	3768157
2015-09-22	17.89	18.20	17.83	18.12	3441252
2015-09-23	18.13	18.37	17.93	18.03	2526679
2015-09-24	17.86	18.20	17.84	18.09	3350919
2015-09-25	18.28	18.34	17.98	18.11	3332340
2015-09-28	17.98	18.02	17.57	17.82	3952956
2015-09-29	17.85	18.21	17.76	17.96	3512406
2015-09-30	18.11	18.19	17.96	18.12	2511990
2015-10-01	18.15	18.27	17.31	17.53	4045737
2015-10-02	17.24	17.61	17.10	17.60	3014860
2015-10-05	17.75	18.15	17.69	17.96	3487524
2015-10-06	17.95	18.29	17.83	18.17	2919513
2015-10-07	18.27	18.75	18.26	18.74	2542202
2015-10-08	18.66	18.95	18.56	18.88	1846258
2015-10-09	18.95	19.04	18.75	18.85	1504545
2015-10-12	18.83	18.96	18.44	18.47	1054116
2015-10-13	18.42	18.53	18.17	18.19	1166119
2015-10-14	18.17	18.34	17.90	17.96	1366807
2015-10-15	18.03	18.23	17.81	18.19	1444837
2015-10-16	18.29	18.37	18.09	18.33	1272261
2015-10-19	18.24	18.37	18.10	18.24	1231288
2015-10-20	18.19	18.19	17.92	18.14	1241959
2015-10-21	18.18	18.24	17.79	17.80	1039864
2015-10-22	17.92	18.18	17.92	18.02	1464201
2015-10-23	18.10	18.20	17.88	18.07	1520274
2015-10-26	18.06	18.07	17.83	17.92	1478100
2015-10-27	17.85	18.00	17.71	17.99	1496874
2015-10-28	17.98	18.18	17.75	17.97	2924891
2015-10-29	17.97	18.10	17.84	17.89	1367574
2015-10-30	17.93	18.01	17.81	17.90	1924037
2015-11-02	17.91	18.05	17.87	18.01	2605170
2015-11-03	17.95	18.05	17.84	17.96	1888710
2015-11-04	17.99	18.06	17.76	17.86	2030294
2015-11-05	17.87	17.89	17.29	17.30	2525042
2015-11-06	17.29	17.54	17.27	17.41	1976300
2015-11-09	17.46	17.49	16.78	16.91	3039858
2015-11-10	16.85	16.99	16.85	16.93	1821216
2015-11-11	17.01	17.13	16.79	16.81	1777038
2015-11-12	16.70	16.89	16.46	16.48	2886036
2015-11-13	16.42	16.44	16.06	16.11	2641862
2015-11-16	16.11	16.57	16.05	16.48	2119254
2015-11-17	16.48	16.57	16.14	16.20	2136473
2015-11-18	16.30	16.44	16.08	16.41	1871908
2015-11-19	16.41	16.46	16.15	16.21	1854861
2015-11-20	16.23	16.33	16.04	16.15	2240187
2015-11-23	16.17	16.31	16.09	16.14	2709109
2015-11-24	16.10	16.15	15.95	16.11	4371506
2015-11-25	16.11	16.12	16.02	16.06	1801688
2015-11-27	16.09	16.14	15.97	15.99	906033
2015-11-30	16.01	16.01	15.80	15.81	3536463
2015-12-01	15.97	16.17	15.85	15.87	4258418
2015-12-02	15.88	16.26	15.79	16.10	6149637
2015-12-03	16.14	16.21	16.01	16.06	3373891
2015-12-04	16.10	16.14	15.74	15.92	5585956
2015-12-07	15.92	15.94	15.61	15.68	2823055
2015-12-08	15.50	15.80	15.46	15.78	2716482
2015-12-09	15.73	15.91	15.48	15.49	2858565
2015-12-10	15.43	15.59	15.33	15.40	1784427
2015-12-11	15.23	15.25	14.84	14.87	3962806
2015-12-14	14.89	15.08	14.25	14.38	5764641
2015-12-15	14.53	15.21	14.43	15.17	4748361
2015-12-16	15.21	15.24	14.68	14.75	4502702
2015-12-17	14.72	14.92	14.53	14.63	5049202
2015-12-18	14.59	14.95	14.48	14.72	5605258
2015-12-21	14.80	15.10	14.73	14.86	2154416
2015-12-22	14.92	15.11	14.70	15.07	1831171
2015-12-23	15.16	15.63	15.13	15.59	2167536
2015-12-24	15.59	15.63	15.38	15.50	456193
2015-12-28	15.41	15.47	15.19	15.21	1565713
2015-12-29	15.31	15.41	15.19	15.35	1389315
2015-12-30	15.28	15.37	15.22	15.30	1161482
2015-12-31	15.21	15.61	15.20	15.55	2413876
2016-01-04	15.24	15.38	15.00	15.22	2263138
2016-01-05	15.26	15.55	15.11	15.26	1610401
2016-01-06	15.03	15.19	14.94	15.03	1948171
2016-01-07	14.76	14.94	14.67	14.80	3611278
2016-01-08	14.86	14.87	14.25	14.28	3198177
2016-01-11	14.36	14.40	14.04	14.22	2086849
2016-01-12	14.31	14.33	13.87	14.02	2431869
2016-01-13	14.09	14.22	13.76	13.77	2556674
2016-01-14	13.81	14.48	13.60	14.42	3235300
2016-01-15	14.02	14.16	13.80	14.08	3566390
2016-01-19	14.19	14.32	13.91	14.26	4849329
2016-01-20	13.99	14.66	13.85	14.56	8304103
2016-01-21	14.60	15.04	14.54	14.76	2779189
2016-01-22	15.03	15.23	14.90	15.05	1972180
2016-01-25	14.98	15.09	14.60	14.74	2286034
2016-01-26	14.76	15.08	14.60	14.62	3464431
2016-01-27	14.58	14.81	14.43	14.50	5950708
2016-01-28	14.66	14.73	14.42	14.47	1886746
2016-01-29	14.54	14.83	14.53	14.81	2871222
2016-02-01	14.73	14.89	14.47	14.80	1788382
2016-02-02	14.66	14.69	14.19	14.30	2416216
2016-02-03	14.37	14.68	14.12	14.65	1885275
2016-02-04	14.68	15.07	14.60	14.68	1917296
2016-02-05	14.64	14.67	14.19	14.34	2599734
2016-02-08	14.28	14.28	13.62	13.82	2391254
2016-02-09	13.70	13.84	13.26	13.38	2459786
2016-02-10	13.42	13.66	13.32	13.35	1697761
2016-02-11	13.19	13.29	12.82	13.07	2713398
2016-02-12	13.22	13.45	13.02	13.22	2412877
2016-02-16	13.40	13.48	13.19	13.23	1927980
2016-02-17	13.45	13.63	13.31	13.62	2940823
2016-02-18	13.65	13.66	13.35	13.40	1820457
2016-02-19	13.37	13.40	13.12	13.20	1987868
2016-02-22	13.41	13.64	13.37	13.45	2715410
2016-02-23	13.43	13.51	13.20	13.20	1778954
2016-02-24	13.04	13.11	12.82	13.08	2661893
2016-02-25	13.11	13.32	12.76	13.08	2449987
2016-02-26	13.18	13.46	13.02	13.26	2274346
2016-02-29	13.29	13.34	12.89	12.92	2617001
2016-03-01	12.92	12.92	12.92	13.65	2428719
2016-03-02	13.63	14.01	13.63	13.93	1973626
2016-03-03	13.90	13.97	13.86	13.94	1434157
2016-03-04	13.95	14.22	13.90	14.03	1535179
2016-03-07	13.94	14.19	13.83	14.18	2608875
2016-03-08	14.06	14.18	13.78	13.80	1847667
2016-03-09	13.89	13.91	13.59	13.59	1715715
2016-03-10	13.59	13.59	13.59	13.49	3835653
2016-03-11	13.60	13.76	13.51	13.65	4217039
2016-03-14	13.60	13.81	13.42	13.77	2411102
2016-03-15	13.77	13.77	13.77	12.99	4155204
2016-03-16	12.91	13.65	12.80	13.58	4147711
2016-03-17	13.54	14.12	13.38	14.12	4725405
2016-03-18	14.23	14.90	14.19	14.87	5140127
2016-03-21	14.87	14.98	14.70	14.81	2008547
2016-03-22	14.71	14.82	14.54	14.61	2081392
2016-03-23	14.49	14.61	14.30	14.31	2261103
2016-03-24	14.31	14.31	14.31	14.34	1945169
2016-03-28	14.36	14.38	14.00	14.19	1743400
2016-03-29	14.19	14.27	14.19	14.17	1829080
2016-03-30	14.21	14.36	14.11	14.25	1796996
2016-03-31	14.25	14.49	14.20	14.46	2085059
2016-04-01	14.37	14.55	14.07	14.52	2510905
2016-04-04	14.52	14.55	14.28	14.36	1674728
2016-04-05	14.36	14.36	14.36	14.29	2250003
2016-04-06	14.31	14.47	14.19	14.45	1786419
2016-04-07	14.36	14.46	13.84	13.89	1937726
2016-04-08	14.03	14.13	13.70	13.79	1315218
2016-04-11	13.80	14.10	13.79	14.02	2238609
2016-04-12	14.03	14.38	13.96	14.36	2030460
2016-04-13	14.47	14.95	14.45	14.92	2597390
2016-04-14	14.89	15.37	14.79	15.12	2517233
2016-04-15	15.10	15.21	14.95	15.08	1275538
2016-04-18	14.97	15.18	14.90	15.11	1338834
2016-04-19	15.13	15.24	14.99	15.19	1610901
2016-04-20	15.16	15.23	15.05	15.21	1472102
2016-04-21	15.21	15.26	15.04	15.17	1211200
2016-04-22	15.20	15.29	15.12	15.21	1193111
2016-04-25	15.14	15.19	14.97	15.11	1359362
2016-04-26	15.20	15.53	15.17	15.48	1371240
2016-04-27	15.48	15.64	15.36	15.51	999542
2016-04-28	15.40	15.48	15.12	15.16	1190592
2016-04-29	15.13	15.21	14.75	14.92	1644765
2016-05-02	14.95	15.31	14.90	15.14	1953216
2016-05-03	15.03	15.07	14.67	14.73	1996514
2016-05-04	14.63	14.74	14.45	14.51	1426423
2016-05-05	14.31	15.01	14.31	14.83	2655529
2016-05-06	14.61	15.25	14.61	15.18	2483417
2016-05-09	15.11	15.17	14.83	14.96	1806243
2016-05-10	14.99	15.90	14.99	15.84	3580037
2016-05-11	15.79	16.04	15.78	15.81	2974893
2016-05-12	15.86	15.97	15.49	15.72	2479447
2016-05-13	15.67	15.97	15.59	15.64	1773701
2016-05-16	15.64	15.84	15.54	15.67	1713040
2016-05-17	15.60	15.77	15.55	15.63	1946503
2016-05-18	15.62	15.81	15.58	15.81	2015337
2016-05-19	15.74	15.91	15.58	15.91	2477324
2016-05-20	15.97	16.27	15.72	15.82	2672259
2016-05-23	15.77	15.86	15.63	15.63	1354294
2016-05-24	15.63	15.93	15.60	15.90	1498241
2016-05-25	15.94	16.20	15.92	16.01	1350831
2016-05-26	16.01	16.16	15.97	16.00	1431407
2016-05-27	16.01	16.11	15.96	16.07	1295071
2016-05-31	16.09	16.24	15.95	16.19	3506885
2016-06-01	16.06	16.19	16.00	16.18	2582331
2016-06-02	16.09	16.29	16.05	16.13	1869864
2016-06-03	16.05	16.05	15.55	15.71	2136168
2016-06-06	15.71	15.96	15.62	15.91	1538556
2016-06-07	15.89	16.08	15.81	16.05	1747508
2016-06-08	16.06	16.23	15.94	16.04	1985581
2016-06-09	15.91	15.92	15.67	15.82	1686397
2016-06-10	15.62	15.63	15.45	15.49	1689810
2016-06-13	15.42	15.61	15.33	15.42	1781825
2016-06-14	15.38	15.52	15.04	15.04	2082965
2016-06-15	15.03	15.44	14.94	15.17	1645449
2016-06-16	15.04	15.13	14.86	15.11	1657740
2016-06-17	15.15	15.43	15.11	15.23	2004410
2016-06-20	15.46	15.54	15.28	15.29	1427362
2016-06-21	15.32	15.36	15.18	15.23	1525047
2016-06-22	15.27	15.46	15.21	15.34	1183364
2016-06-23	15.59	16.08	15.59	16.08	2703316
2016-06-24	15.13	15.38	14.54	14.56	4070352
2016-06-27	14.25	14.28	13.85	14.00	3360786
2016-06-28	14.28	14.52	14.13	14.49	2941130
2016-06-29	14.70	15.00	14.51	14.93	2230727
2016-06-30	14.96	15.50	14.80	15.50	2965078
2016-07-01	15.51	15.93	15.47	15.63	2060270
2016-07-05	15.48	15.48	15.05	15.10	1353955
2016-07-06	14.95	15.43	14.79	15.42	2458246
2016-07-07	15.45	15.65	15.19	15.36	1845698
2016-07-08	15.62	15.70	15.43	15.62	2749939
2016-07-11	15.70	15.81	15.57	15.57	1207805
2016-07-12	15.79	15.84	15.69	15.73	1703767
2016-07-13	15.76	15.93	15.66	15.91	1222448
2016-07-14	16.12	16.20	15.96	15.97	1148672
2016-07-15	16.07	16.07	15.82	15.95	1280289
2016-07-18	15.95	16.11	15.90	16.05	659732
2016-07-19	15.97	16.15	15.93	16.03	974872
2016-07-20	16.07	16.15	15.90	16.13	992654
2016-07-21	16.15	16.27	16.11	16.17	1122311
2016-07-22	16.16	16.28	16.13	16.24	637807
2016-07-25	16.24	16.26	16.14	16.23	788915
2016-07-26	16.21	16.29	16.17	16.21	770059
2016-07-27	16.23	16.34	16.15	16.25	1127026
2016-07-28	16.23	16.26	16.08	16.23	687111
2016-07-29	16.18	16.34	16.10	16.33	1101015
2016-08-01	16.34	16.48	16.14	16.17	2128415
2016-08-02	16.09	16.17	15.72	15.92	1880862
2016-08-03	15.63	16.11	15.63	16.10	1471618
2016-08-04	16.01	16.89	16.01	16.68	1850281
2016-08-05	16.91	17.04	16.82	16.87	2482177
2016-08-08	16.90	17.12	16.79	16.82	2284183
2016-08-09	16.84	17.08	16.78	16.82	1607978
2016-08-10	16.83	17.01	16.76	16.84	1629966
2016-08-11	16.89	16.93	16.79	16.80	1150547
2016-08-12	16.73	16.73	16.52	16.69	1106432
2016-08-15	16.78	17.06	16.73	16.92	1391507
2016-08-16	16.89	16.99	16.73	16.83	1066702
2016-08-17	16.83	16.88	16.69	16.84	852402
2016-08-18	16.87	16.99	16.79	16.87	1111092
2016-08-19	16.78	16.78	16.64	16.73	1043654
2016-08-22	16.69	16.74	16.60	16.67	979920
2016-08-23	16.78	16.85	16.65	16.71	1068098
2016-08-24	16.71	16.98	16.57	16.61	1465609
2016-08-25	16.57	16.91	16.57	16.84	899664
2016-08-26	16.92	17.03	16.72	16.83	1048486
2016-08-29	16.86	17.12	16.86	17.03	1311013
2016-08-30	17.00	17.16	16.92	17.08	1369927
2016-08-31	17.02	17.22	16.98	17.13	2055002
2016-09-01	17.17	17.19	16.79	16.90	1369308
2016-09-02	17.00	17.13	16.86	17.02	1003268
2016-09-06	17.01	17.06	16.78	16.85	1513717
2016-09-07	16.79	17.18	16.75	17.17	1240680
2016-09-08	17.17	17.43	17.08	17.41	1721875
2016-09-09	17.28	17.36	16.97	16.98	1590010
2016-09-12	16.84	17.40	16.66	17.33	2011111
2016-09-13	17.11	17.11	16.56	17.00	1642276
2016-09-14	16.96	17.07	16.78	16.80	1110501
2016-09-15	16.79	17.13	16.78	17.07	1053694
2016-09-16	16.93	17.03	16.82	16.97	2591910
2016-09-19	17.05	17.24	16.94	16.96	940756
2016-09-20	17.06	17.11	16.91	16.92	1431980
2016-09-21	17.03	17.27	16.97	17.13	1848399
2016-09-22	17.21	17.24	16.99	17.06	1161529
2016-09-23	17.01	17.10	16.84	16.85	1382453
2016-09-26	16.71	16.81	16.58	16.65	1478467
2016-09-27	16.62	16.82	16.52	16.78	1139750
2016-09-28	16.82	16.92	16.65	16.87	1306928
2016-09-29	16.86	16.95	16.44	16.76	2405304
2016-09-30	16.91	17.17	16.85	17.03	3049251
2016-10-03	16.98	17.08	16.89	16.94	1070201
2016-10-04	16.97	17.03	16.83	16.87	1425406
2016-10-05	16.99	17.35	16.94	17.26	2427031
2016-10-06	17.31	17.50	17.18	17.49	2710582
2016-10-07	17.53	17.66	17.40	17.49	4069175
2016-10-10	17.59	17.62	17.42	17.45	1765790
2016-10-11	17.40	17.48	17.19	17.24	2501890
2016-10-12	17.26	17.40	17.15	17.35	2627596
2016-10-13	17.16	17.16	16.81	16.91	1942971
2016-10-14	17.07	17.12	16.87	16.97	1798197
2016-10-17	17.00	17.00	16.65	16.66	1660654
2016-10-18	16.90	17.00	16.76	16.96	1526237
2016-10-19	17.00	17.02	16.80	16.82	1708126
2016-10-20	16.77	16.97	16.76	16.82	1743934
2016-10-21	16.66	16.83	16.65	16.78	1115498
2016-10-24	16.90	16.92	16.70	16.84	1425346
2016-10-25	16.83	16.88	16.67	16.69	1260298
2016-10-26	16.62	16.91	16.50	16.82	2169693
2016-10-27	16.92	16.92	16.71	16.74	1427610
2016-10-28	16.79	16.90	16.57	16.74	1646787
2016-10-31	16.82	16.84	16.69	16.70	1474408
2016-11-01	16.81	16.81	16.46	16.62	1443982
2016-11-02	16.55	16.55	16.38	16.39	1365418
2016-11-03	16.49	16.55	16.18	16.19	1753939
2016-11-04	16.22	16.28	15.98	16.02	1749582
2016-11-07	16.34	16.81	16.34	16.69	2546468
2016-11-08	16.69	16.96	16.53	16.82	2869319
2016-11-09	16.70	17.70	16.67	17.58	3540925
2016-11-10	17.75	18.30	17.74	18.07	3883341
2016-11-11	18.07	18.60	18.04	18.59	3396709
2016-11-14	18.63	18.82	18.37	18.57	2912646
2016-11-15	18.44	18.68	18.28	18.67	1602655
2016-11-16	18.49	18.63	18.46	18.56	1274196
2016-11-17	18.56	18.66	18.50	18.59	1245918
2016-11-18	18.56	18.84	18.44	18.77	1236154
2016-11-21	18.78	18.88	18.74	18.84	1407334
2016-11-22	18.87	18.95	18.68	18.81	1057902
2016-11-23	18.78	19.06	18.73	19.05	1583419
2016-11-25	19.12	19.16	18.95	19.10	503108
2016-11-28	18.94	19.05	18.83	18.87	1105085
2016-11-29	18.90	19.18	18.89	19.08	1328177
2016-11-30	19.40	19.72	19.34	19.70	2419356
2016-12-01	19.79	20.38	19.77	20.37	2991118
2016-12-02	20.30	20.31	20.07	20.17	2060007
2016-12-05	20.32	20.55	20.25	20.54	2533990
2016-12-06	20.57	20.68	20.35	20.55	2369527
2016-12-07	20.55	20.94	20.44	20.94	2308025
2016-12-08	21.06	21.61	20.91	21.39	1858541
2016-12-09	21.35	21.50	21.15	21.47	1772473
2016-12-12	21.42	21.49	21.26	21.36	1370957
2016-12-13	21.44	21.51	20.89	21.01	1733109
2016-12-14	20.89	21.33	20.81	21.04	1780293
2016-12-15	21.12	21.34	21.00	21.10	1415799
2016-12-16	21.13	21.23	20.93	20.98	2827380
2016-12-19	20.94	21.08	20.71	20.91	1130788
2016-12-20	21.06	21.37	21.06	21.37	1144668
2016-12-21	21.34	21.35	21.14	21.27	971506
2016-12-22	21.18	21.23	20.95	21.02	1430382
2016-12-23	21.06	21.11	20.97	21.06	1062437
2016-12-27	21.16	21.21	20.99	21.01	922699
2016-12-28	21.02	21.06	20.72	20.77	1003112
2016-12-29	20.75	20.91	20.68	20.75	720606
2016-12-30	20.73	20.81	20.68	20.80	1393217
2017-01-03	20.89	21.02	20.69	20.84	2115901
2017-01-04	20.97	21.22	20.96	21.15	1522989
2017-01-05	21.11	21.16	20.78	20.97	1243247
2017-01-06	21.05	21.14	20.85	21.05	1218116
2017-01-09	20.96	20.98	20.73	20.77	1055485
2017-01-10	20.80	21.15	20.78	21.12	1287727
2017-01-11	21.02	21.29	20.94	21.28	1372804
2017-01-12	21.14	21.19	20.70	20.88	1124167
2017-01-13	21.01	21.11	20.84	20.98	1070561
2017-01-17	20.85	20.85	20.35	20.44	1159809
2017-01-18	20.49	20.77	20.30	20.75	1319239
2017-01-19	20.80	20.88	20.46	20.51	1418511
2017-01-20	20.62	20.75	20.55	20.69	959173
2017-01-23	20.55	20.68	20.33	20.49	868433
2017-01-24	20.64	21.04	20.61	20.91	1274477
2017-01-25	21.13	21.50	21.09	21.48	1813129
2017-01-26	21.49	21.72	21.43	21.69	1633582
2017-01-27	21.72	21.72	21.28	21.40	867648
2017-01-30	21.34	21.35	20.95	21.23	996229
2017-01-31	21.13	21.37	21.00	21.33	1272338
2017-02-01	21.49	21.66	21.28	21.41	1212038
2017-02-02	21.23	21.41	21.10	21.23	1545851
2017-02-03	21.65	21.90	21.48	21.78	1392391
2017-02-06	21.62	21.93	21.57	21.83	1144400
2017-02-07	21.97	22.00	20.94	21.14	3145760
2017-02-08	21.02	21.06	20.74	20.95	1429295
2017-02-09	21.06	21.50	21.01	21.38	1577349
2017-02-10	21.55	21.61	21.36	21.48	914165
2017-02-13	21.64	21.88	21.64	21.72	1045914
2017-02-14	21.63	22.31	21.63	22.28	3362079
2017-02-15	22.36	22.38	22.12	22.36	2224185
2017-02-16	22.36	22.69	22.31	22.66	2444695
2017-02-17	22.58	22.88	22.25	22.86	2498122
2017-02-21	22.87	23.12	22.76	23.00	1517461
2017-02-22	22.88	23.04	22.76	23.00	2357510
2017-02-23	23.04	23.17	22.78	23.01	1673492
2017-02-24	22.73	23.01	22.62	22.98	1645604
2017-02-27	23.09	23.55	23.03	23.38	2467119
2017-02-28	23.38	23.83	23.28	23.81	3116667
2017-03-01	24.19	24.45	24.15	24.33	3604084
2017-03-02	24.33	24.33	23.73	23.75	3381066
2017-03-03	23.69	24.14	23.61	23.85	2980981
2017-03-06	23.67	23.81	23.49	23.73	2309962
2017-03-07	23.79	23.94	23.69	23.85	2278360
2017-03-08	24.04	24.07	23.85	23.92	2011958
2017-03-09	24.02	24.14	23.83	23.93	1910785
2017-03-10	24.06	24.14	23.67	23.93	1515121
2017-03-13	23.94	24.19	23.85	24.09	1777073
2017-03-14	24.09	24.09	23.58	23.96	1893449
2017-03-15	24.03	24.21	23.93	24.04	1901243
2017-03-16	24.15	24.26	23.72	23.85	1888536
2017-03-17	23.85	23.87	23.50	23.56	2844042
2017-03-20	23.52	23.69	23.38	23.51	1968101
2017-03-21	23.60	23.65	23.03	23.12	2288993
2017-03-22	23.01	23.36	22.86	23.05	1941372
2017-03-23	23.05	23.29	22.96	23.06	2086905
2017-03-24	23.18	23.26	22.86	23.01	1794293
2017-03-27	22.63	23.01	22.47	22.92	2378489
2017-03-28	22.90	23.54	22.83	23.35	2058804
2017-03-29	23.28	23.54	23.25	23.35	1473083
2017-03-30	23.36	23.55	23.33	23.50	1727010
2017-03-31	23.37	23.44	23.25	23.26	1406404
2017-04-03	23.33	23.35	23.04	23.26	2046567
2017-04-04	23.16	23.32	23.15	23.28	1237406
2017-04-05	23.51	23.75	23.29	23.31	1990779
2017-04-06	23.28	23.64	23.15	23.58	1570865
2017-04-07	23.43	23.65	23.35	23.52	920590
2017-04-10	23.52	23.66	23.28	23.47	1006869
2017-04-11	23.31	23.42	23.16	23.42	1429851
2017-04-12	23.39	23.40	23.08	23.19	1206605
2017-04-13	23.09	23.31	22.82	22.83	1137387
2017-04-17	22.85	22.93	22.74	22.93	1934134
2017-04-18	22.79	22.88	22.46	22.55	3093338
2017-04-19	22.75	22.91	22.64	22.76	1574189
2017-04-20	22.90	23.12	22.80	23.08	1058859
2017-04-21	23.06	23.11	22.75	22.82	1071904
2017-04-24	23.26	23.52	23.13	23.22	1369050
2017-04-25	23.37	23.60	23.29	23.41	1319936
2017-04-26	23.37	23.56	23.27	23.39	1302141
2017-04-27	23.45	23.51	23.14	23.38	1267636
2017-04-28	23.32	23.49	22.69	22.71	1895718
2017-05-01	22.78	23.18	22.76	23.10	1427953
2017-05-02	23.13	23.16	22.85	22.98	1301387
2017-05-03	22.86	23.10	22.81	23.00	1617087
2017-05-04	23.15	23.20	22.57	22.67	1753210
2017-05-05	22.79	23.06	22.71	23.04	1228200
2017-05-08	23.07	23.35	22.94	23.35	1551167
2017-05-09	23.31	23.32	22.61	22.63	1775577
2017-05-10	22.57	22.92	22.50	22.92	1683359
2017-05-11	22.81	22.81	22.42	22.72	1496048
2017-05-12	22.64	22.71	22.41	22.63	1690918
2017-05-15	22.60	22.79	22.59	22.69	1354726
2017-05-16	22.69	22.75	22.54	22.68	1239520
2017-05-17	22.33	22.34	21.77	21.86	2137285
2017-05-18	21.83	22.15	21.77	22.02	1832006
2017-05-19	22.07	22.21	21.98	22.04	1451795
2017-05-22	22.16	22.18	21.87	22.08	1199865
2017-05-23	22.12	22.23	21.91	22.17	825042
2017-05-24	22.24	22.28	22.13	22.17	1385457
2017-05-25	22.22	22.33	22.05	22.09	986071
2017-05-26	22.06	22.14	21.95	22.02	674142
2017-05-30	21.91	21.95	21.67	21.82	1405664
2017-05-31	21.83	21.91	21.29	21.82	2938601
2017-06-01	21.91	22.33	21.68	22.31	1502066
2017-06-02	22.14	22.22	21.88	21.91	1657105
2017-06-05	21.87	22.10	21.83	21.86	942884
2017-06-06	21.72	21.92	21.64	21.83	755555
2017-06-07	21.83	22.03	21.77	21.94	1156227
2017-06-08	21.97	22.59	21.95	22.50	1569719
2017-06-09	22.43	22.65	22.15	22.61	2500129
2017-06-12	22.62	22.97	22.47	22.73	1868794
2017-06-13	22.81	23.21	22.81	23.15	1377569
2017-06-14	23.01	23.14	22.70	23.01	1935077
2017-06-15	22.83	23.22	22.75	23.06	1243609
2017-06-16	23.10	23.30	22.97	23.30	2163050
2017-06-19	23.44	23.52	23.30	23.46	1363544
2017-06-20	23.26	23.29	22.66	22.67	2015957
2017-06-21	22.68	22.68	22.19	22.35	1477160
2017-06-22	22.30	22.51	22.21	22.39	1375042
2017-06-23	22.56	22.58	22.29	22.35	3561584
2017-06-26	22.39	22.68	22.33	22.64	1352491
2017-06-27	22.71	23.09	22.64	23.05	1931020
2017-06-28	23.27	23.64	23.26	23.50	1831922
2017-06-29	23.75	23.95	23.12	23.36	2469602
2017-06-30	23.56	23.58	23.38	23.40	1373195
2017-07-03	23.58	24.02	23.55	23.98	1330340
2017-07-05	23.97	24.06	23.82	23.92	1957316
2017-07-06	23.87	24.02	23.65	23.81	2248111
2017-07-07	23.93	24.06	23.76	23.94	1247505
2017-07-10	23.83	23.95	23.71	23.80	1573919
2017-07-11	23.76	23.83	23.51	23.75	1034350
2017-07-12	23.83	23.89	23.70	23.78	1168176
2017-07-13	23.77	23.90	23.74	23.89	1130652
2017-07-14	23.64	23.94	23.60	23.88	983822
2017-07-17	23.77	23.91	23.67	23.79	859122
2017-07-18	23.64	23.79	23.62	23.77	794049
2017-07-19	23.80	23.88	23.74	23.77	1907191
2017-07-20	23.83	23.90	23.62	23.63	1205881
2017-07-21	23.52	23.75	23.48	23.66	1116018
2017-07-24	23.84	24.15	23.72	23.97	2163589
2017-07-25	24.19	24.34	24.07	24.23	1327401
2017-07-26	24.24	24.25	23.94	23.99	762601
2017-07-27	24.02	24.15	23.71	23.81	1652469
2017-07-28	23.77	23.93	23.26	23.30	1600362
2017-07-31	23.35	23.45	23.21	23.28	1292229
2017-08-01	23.36	23.38	23.16	23.30	1067155
2017-08-02	23.22	23.60	23.18	23.59	2025867
2017-08-03	23.56	23.82	23.45	23.51	1129274
2017-08-04	23.71	23.77	23.42	23.43	895809
2017-08-07	23.42	23.45	23.26	23.37	1426852
2017-08-08	23.34	23.43	22.98	23.00	1552765
2017-08-09	22.85	22.94	22.65	22.86	1848188
2017-08-10	22.70	22.80	22.51	22.52	1827744
2017-08-11	22.50	22.58	22.08	22.11	1594353
2017-08-14	22.31	22.47	22.22	22.28	1379781
2017-08-15	22.42	22.44	22.11	22.14	1058325
2017-08-16	22.20	22.22	21.98	22.06	1066808
2017-08-17	21.97	21.97	21.36	21.37	2105908
2017-08-18	21.21	21.54	21.15	21.44	1955949
2017-08-21	21.42	21.46	21.30	21.45	1303349
2017-08-22	21.47	21.50	21.38	21.47	1169383
2017-08-23	21.33	21.57	21.31	21.48	1040204
2017-08-24	21.54	21.54	21.37	21.46	1276883
2017-08-25	21.54	21.75	21.48	21.67	975631
2017-08-28	21.67	21.78	21.45	21.50	792784
2017-08-29	21.21	21.31	21.14	21.19	1234120
2017-08-30	21.21	21.35	21.19	21.24	820503
2017-08-31	21.31	21.31	21.15	21.18	1317344
2017-09-01	21.25	21.65	21.22	21.42	936154
2017-09-05	21.25	21.28	20.63	20.66	1445104
2017-09-06	20.73	20.75	20.39	20.43	2143588
2017-09-07	20.43	20.43	19.88	19.92	2333873
2017-09-08	19.88	20.16	19.88	20.00	2372310
2017-09-11	20.24	20.48	20.16	20.33	1938044
2017-09-12	20.45	20.68	20.26	20.60	1130338
2017-09-13	20.50	20.56	20.36	20.50	1243684
2017-09-14	20.52	20.79	20.42	20.55	1701019
2017-09-15	20.51	20.67	20.27	20.51	3661020
2017-09-18	20.57	20.90	20.56	20.90	1831750
2017-09-19	20.95	21.92	20.95	21.73	3268507
2017-09-20	21.73	21.96	21.58	21.81	2299708
2017-09-21	21.82	21.94	21.71	21.89	2440975
2017-09-22	21.83	22.04	21.78	21.95	1686597
2017-09-25	21.91	22.16	21.85	22.07	1800666
2017-09-26	22.16	22.23	21.97	22.16	1694305
2017-09-27	22.38	22.54	22.29	22.37	2204557
2017-09-28	22.36	22.58	22.24	22.46	1597492
2017-09-29	22.39	22.77	22.36	22.58	1738315
2017-10-02	22.58	22.77	22.54	22.75	918316
2017-10-03	22.75	22.80	22.63	22.79	1044818
2017-10-04	22.74	22.80	22.64	22.74	1068396
2017-10-05	22.81	22.93	22.71	22.74	1145029
2017-10-06	22.78	22.80	22.49	22.59	1250982
2017-10-09	22.62	22.68	22.41	22.47	12404479
2017-10-10	22.48	22.65	22.48	22.53	1549801
2017-10-11	22.48	22.61	22.39	22.60	1044026
2017-10-12	22.61	22.76	22.55	22.66	1395916
2017-10-13	22.67	22.71	22.52	22.62	1052406
2017-10-16	22.64	23.01	22.64	23.00	1408628
2017-10-17	23.03	23.09	22.84	22.94	1725214
2017-10-18	23.04	23.08	22.87	23.05	1121252
2017-10-19	22.86	23.08	22.62	23.07	1238839
2017-10-20	23.26	23.32	23.03	23.26	1433278
2017-10-23	23.26	23.26	22.80	22.85	1206760
2017-10-24	22.87	23.05	22.82	23.02	1036816
2017-10-25	23.05	23.06	22.42	22.75	1321044
2017-10-26	22.96	23.06	22.84	22.84	1166863
2017-10-27	22.70	23.05	22.37	23.04	1515822
2017-10-30	22.90	23.05	22.54	22.65	1051905
2017-10-31	22.63	22.89	22.52	22.63	1027131
2017-11-01	22.81	23.03	22.51	22.66	1054261
2017-11-02	22.60	22.80	22.37	22.76	1063576
2017-11-03	22.79	23.14	22.66	23.03	1323078
2017-11-06	23.06	23.30	22.93	23.24	1280146
2017-11-07	23.25	23.53	23.01	23.15	1425098
2017-11-08	23.06	23.29	22.91	23.28	1713747
2017-11-09	23.14	23.35	23.05	23.31	1110931
2017-11-10	23.28	23.39	22.95	22.95	903420
2017-11-13	22.80	22.98	22.60	22.94	1083367
2017-11-14	22.84	23.00	22.59	22.65	1073266
2017-11-15	22.50	22.70	22.33	22.60	1436715
2017-11-16	22.70	22.84	22.35	22.41	1916711
2017-11-17	22.31	22.64	22.29	22.48	1544105
2017-11-20	22.56	23.09	22.51	22.92	1761442
2017-11-21	22.98	23.23	22.92	22.96	1148822
2017-11-22	22.95	22.99	22.68	22.68	967527
2017-11-24	22.84	23.06	22.83	22.97	819539
2017-11-27	22.89	23.08	22.78	22.96	1143897
2017-11-28	23.06	23.77	23.04	23.71	1710411
2017-11-29	23.92	24.23	23.72	23.82	1906940
2017-11-30	23.97	24.03	23.45	23.53	2694259
2017-12-01	23.64	23.99	23.17	23.64	1896854
2017-12-04	24.02	24.15	23.60	23.60	3247799
2017-12-05	23.63	23.63	23.15	23.25	2834026
2017-12-06	23.23	23.33	23.16	23.26	2976903
2017-12-07	23.14	23.37	23.05	23.26	1442109
2017-12-08	23.39	23.46	23.22	23.35	1346335
2017-12-11	23.32	23.46	23.19	23.22	1903548
2017-12-12	23.34	23.55	23.26	23.35	2173212
2017-12-13	23.29	23.33	22.80	22.82	3103954
2017-12-14	22.93	23.00	22.75	22.77	2110526
2017-12-15	22.96	23.17	22.71	22.96	2843744
2017-12-18	23.12	23.33	23.00	23.13	1512146
2017-12-19	23.34	23.52	22.98	23.00	1718967
2017-12-20	23.30	23.82	23.21	23.63	3361034
2017-12-21	23.69	23.86	23.60	23.67	2407640
2017-12-22	23.67	23.67	23.31	23.44	1343247
2017-12-26	23.54	23.79	23.52	23.73	1209111
2017-12-27	23.75	23.75	23.52	23.64	841778
2017-12-28	23.68	23.86	23.58	23.84	1398010
2017-12-29	23.88	23.88	23.49	23.69	1348059
2018-01-02	23.75	23.98	23.55	23.95	1840075
2018-01-03	23.92	24.06	23.84	23.87	1369395
2018-01-04	23.94	24.20	23.83	24.01	1505524
2018-01-05	24.06	24.08	23.84	24.04	1012232
2018-01-08	24.02	25.00	23.93	24.37	2538850
2018-01-09	24.49	25.17	24.49	24.69	3808399
2018-01-10	24.63	24.96	24.53	24.90	1488316
2018-01-11	24.93	25.24	24.93	25.03	1348886
2018-01-12	25.17	25.31	24.87	24.98	1255364
2018-01-16	25.12	25.20	24.55	24.64	1322350
2018-01-17	24.78	24.95	24.53	24.88	1143275
2018-01-18	24.84	24.87	24.54	24.71	958938
2018-01-19	24.85	25.14	24.81	25.05	1236748
2018-01-22	24.87	25.05	24.74	24.96	1102039
2018-01-23	24.95	25.00	24.70	24.72	1199640
2018-01-24	24.93	24.97	24.63	24.63	1380057
2018-01-25	24.71	24.74	24.45	24.53	755085
2018-01-26	24.64	24.73	24.47	24.71	1026656
2018-01-29	24.61	24.78	24.30	24.31	986125
2018-01-30	24.19	24.34	24.11	24.23	1237742
2018-01-31	24.24	24.36	24.09	24.21	1395550
2018-02-01	24.18	24.25	23.95	24.18	1287125
2018-02-02	24.08	24.17	23.45	23.52	1645311
2018-02-05	23.26	23.53	22.15	22.16	2441046
2018-02-06	21.66	22.42	21.38	22.12	4662408
2018-02-07	21.99	22.74	21.99	22.37	2243384
2018-02-08	22.37	22.37	21.34	21.34	2288178
2018-02-09	21.63	21.87	20.98	21.69	2004383
2018-02-12	21.87	22.45	21.78	22.22	2251771
2018-02-13	22.02	22.16	21.95	22.00	1478051
2018-02-14	21.83	22.57	21.82	22.56	1302370
2018-02-15	22.63	22.72	22.12	22.30	1859642
2018-02-16	22.21	22.50	22.20	22.33	2044097
2018-02-20	22.29	22.63	22.28	22.45	1658521
2018-02-21	22.41	22.73	22.33	22.34	1473234
2018-02-22	22.45	22.46	21.86	21.90	1413948
2018-02-23	21.99	22.36	21.88	22.33	1747600
2018-02-26	22.44	22.57	22.24	22.38	1164997
2018-02-27	22.49	22.76	21.96	21.97	1343940
2018-02-28	22.08	22.11	21.45	21.46	2193031
2018-03-01	21.40	21.70	21.07	21.14	2122832
2018-03-02	20.97	21.35	20.69	21.30	1601634
2018-03-05	21.12	21.58	20.98	21.40	1704636
2018-03-06	21.55	21.65	21.26	21.53	2705839
2018-03-07	21.31	21.50	21.17	21.47	1599227
2018-03-08	21.50	21.56	21.14	21.45	2424272
2018-03-09	21.66	22.11	21.58	21.91	1694486
2018-03-12	21.89	22.01	21.83	21.91	1797564
2018-03-13	22.05	22.05	21.67	21.74	2063559
2018-03-14	21.82	21.93	21.64	21.74	2751007
2018-03-15	21.82	21.99	21.72	21.74	3204069
2018-03-16	21.83	22.11	21.78	22.05	3007505
2018-03-19	22.00	22.03	21.25	21.47	2743457
2018-03-20	21.55	21.56	20.74	20.74	2790982
2018-03-21	20.72	20.92	20.64	20.72	2202463
2018-03-22	20.51	20.70	19.99	20.00	2149953
2018-03-23	20.05	20.13	19.43	19.54	2876112
2018-03-26	19.87	20.14	19.75	20.11	2028920
2018-03-27	20.17	20.22	19.70	19.81	2724888
2018-03-28	19.81	20.13	19.75	20.08	2469698
2018-03-29	20.23	20.50	20.18	20.33	2260491
2018-04-02	20.20	20.32	19.49	19.77	2232392
2018-04-03	19.91	19.98	19.64	19.93	1984815
2018-04-04	19.57	19.97	19.57	19.90	3840997
2018-04-05	20.01	20.26	19.91	20.11	2717519
2018-04-06	19.94	19.99	19.33	19.47	3098262
2018-04-09	21.11	22.14	20.80	21.73	7752576
2018-04-10	21.87	22.24	21.80	21.81	4877005
2018-04-11	21.59	21.80	21.50	21.74	2995326
2018-04-12	21.80	22.02	21.77	21.79	5342080
2018-04-13	21.91	22.02	21.69	21.74	3280381
2018-04-16	21.90	22.13	21.79	22.03	3120715
2018-04-17	22.17	22.20	21.86	21.94	3624388
2018-04-18	21.97	21.97	21.59	21.75	3322761
2018-04-19	21.78	22.03	21.57	21.57	2767176
2018-04-20	21.69	21.80	21.48	21.48	3490398
2018-04-23	21.60	21.91	21.56	21.84	3006522
2018-04-24	21.89	22.05	21.58	21.68	3362313
2018-04-25	21.65	22.09	21.49	21.88	2628601
2018-04-26	21.87	21.99	21.61	21.74	2876513
2018-04-27	21.65	21.92	21.28	21.50	2532713
2018-04-30	21.61	21.71	21.50	21.50	2206325
2018-05-01	21.46	21.57	21.14	21.52	3557481
2018-05-02	21.51	21.80	21.44	21.72	4296583
2018-05-03	21.58	21.75	21.26	21.46	7235390
2018-05-04	21.39	21.93	21.24	21.87	3290098
2018-05-07	21.86	22.16	21.61	22.04	2858997
2018-05-08	22.02	22.16	21.84	21.86	4993118
2018-05-09	21.91	22.11	21.78	22.04	2537636
2018-05-10	22.03	22.26	21.96	22.17	2901834
2018-05-11	22.12	22.28	21.94	21.97	2719913
2018-05-14	22.01	22.20	21.91	21.98	2880631
2018-05-15	21.87	21.97	21.23	21.28	3813372
2018-05-16	21.24	21.28	20.84	21.02	3085728
2018-05-17	21.01	21.14	20.96	20.97	1841041
2018-05-18	21.01	21.01	20.66	20.66	1667761
2018-05-21	20.77	20.92	20.73	20.78	1698422
2018-05-22	20.80	21.14	20.80	21.03	2341260
2018-05-23	20.94	21.01	20.81	20.99	1821527
2018-05-24	20.89	21.14	20.58	20.64	1175269
2018-05-25	20.57	20.81	20.57	20.79	1389085
2018-05-29	20.50	20.54	19.72	19.85	2194616
2018-05-30	20.05	20.10	19.86	19.87	1739930
2018-05-31	19.88	20.03	19.55	19.57	3281724
2018-06-01	19.82	19.82	19.66	19.75	1590570
2018-06-04	19.83	19.89	19.56	19.62	1531833
2018-06-05	19.62	19.68	19.35	19.63	1397481
2018-06-06	19.63	20.46	19.63	20.39	2771692
2018-06-07	20.51	20.76	20.38	20.57	2047530
2018-06-08	20.57	20.67	20.39	20.63	1730806
2018-06-11	20.67	20.80	20.59	20.66	1455874
2018-06-12	20.78	20.84	20.51	20.68	1637521
2018-06-13	20.67	20.68	20.13	20.18	1885279
2018-06-14	20.23	20.25	20.03	20.04	1645504
2018-06-15	19.93	20.06	19.80	19.87	4197429
2018-06-18	19.81	20.05	19.70	19.87	1555528
2018-06-19	19.73	20.13	19.70	20.04	1740943
2018-06-20	20.30	20.78	20.22	20.57	2378606
2018-06-21	20.50	20.60	20.14	20.55	1852066
2018-06-22	20.72	21.12	20.72	20.87	3616008
2018-06-25	20.80	20.89	20.40	20.68	2561127
2018-06-26	20.77	20.98	20.54	20.79	2715922
2018-06-27	20.67	20.78	20.32	20.32	2414827
2018-06-28	20.32	20.61	20.25	20.44	1982159
2018-06-29	20.55	20.80	20.33	20.34	2537831
2018-07-02	20.18	20.39	19.98	20.13	1890912
2018-07-03	20.21	20.30	20.08	20.17	1066486
2018-07-05	20.31	20.31	20.15	20.23	1485010
2018-07-06	20.28	20.44	20.20	20.37	1570086
2018-07-09	20.48	20.83	20.38	20.77	1324950
2018-07-10	20.72	20.82	20.67	20.68	1014466
2018-07-11	20.59	20.59	20.42	20.51	1038622
2018-07-12	20.58	20.58	20.15	20.25	1567425
2018-07-13	20.25	20.30	20.08	20.21	1059017
2018-07-16	20.21	20.41	20.21	20.30	1103081
2018-07-17	20.27	20.30	20.09	20.16	734107
2018-07-18	20.13	20.34	20.08	20.34	1524349
2018-07-19	20.36	20.53	20.26	20.49	1839210
2018-07-20	20.44	20.45	20.25	20.36	1300264
2018-07-23	20.29	20.48	20.22	20.39	1169940
2018-07-24	20.39	20.76	20.36	20.63	1834131
2018-07-25	20.64	20.68	20.07	20.43	1449074
2018-07-26	20.47	20.68	20.44	20.63	796393
2018-07-27	20.96	22.42	20.66	22.15	3120277
2018-07-30	22.15	22.36	21.97	22.05	1916151
2018-07-31	22.13	22.14	21.57	21.69	1974372
2018-08-01	21.62	21.82	21.33	21.35	1738123
2018-08-02	21.21	21.40	21.12	21.18	1240071
2018-08-03	21.29	21.95	21.22	21.92	1748831
2018-08-06	21.92	22.10	21.83	21.85	1149784
2018-08-07	21.90	22.05	21.79	21.82	1086462
2018-08-08	21.83	21.88	21.55	21.78	849958
2018-08-09	21.83	21.85	21.68	21.73	968191
2018-08-10	21.45	21.52	21.14	21.17	2310120
2018-08-13	21.08	21.23	20.70	20.81	1829125
2018-08-14	20.89	21.35	20.78	21.26	1702842
2018-08-15	21.11	21.16	20.97	20.97	2124842
2018-08-16	21.06	21.30	21.04	21.29	1488610
2018-08-17	21.22	21.26	20.91	20.97	1115982
2018-08-20	20.97	21.06	20.89	21.00	1282832
2018-08-21	21.23	21.68	21.13	21.15	2499321
2018-08-22	21.02	21.10	20.83	20.91	1269020
2018-08-23	20.90	20.90	20.63	20.74	1323202
2018-08-24	20.82	21.10	20.74	20.98	1033480
2018-08-27	21.15	21.43	20.98	21.36	1463972
2018-08-28	21.45	21.55	21.31	21.54	1444368
2018-08-29	21.52	21.52	21.23	21.26	972627
2018-08-30	21.25	21.25	20.84	20.94	894812
2018-08-31	20.94	20.95	20.60	20.77	1459624
2018-09-04	20.77	21.00	20.76	20.86	1899117
2018-09-05	20.90	21.16	20.77	21.05	1262317
2018-09-06	21.01	21.01	20.50	20.74	1152003
2018-09-07	20.75	20.75	20.50	20.60	962492
2018-09-10	20.64	20.71	20.37	20.42	1386774
2018-09-11	20.36	20.50	20.27	20.49	1107214
2018-09-12	20.47	20.57	20.41	20.48	954095
2018-09-13	20.55	20.77	20.37	20.36	1266337
2018-09-14	20.39	20.92	20.39	20.89	1513772
2018-09-17	20.93	21.16	20.68	20.71	1549467
2018-09-18	20.69	20.84	20.54	20.63	1201328
2018-09-19	20.63	20.94	20.63	20.77	1138582
2018-09-20	21.00	21.26	20.91	21.20	1828949
2018-09-21	21.06	21.23	20.47	21.04	5851864
2018-09-24	21.00	21.00	20.72	20.73	2505893
2018-09-25	20.80	20.81	20.11	20.30	3070891
2018-09-26	20.31	20.49	19.80	19.87	1585703
2018-09-27	19.86	19.90	19.63	19.68	1670184
2018-09-28	19.56	19.87	19.34	19.64	2543452
2018-10-01	19.70	19.94	19.50	19.61	2495248
2018-10-02	19.62	19.84	19.53	19.73	3359160
2018-10-03	19.80	19.99	19.73	19.89	1949739
2018-10-04	20.02	20.85	20.02	20.51	2746722
2018-10-05	20.48	20.65	20.33	20.35	2215869
2018-10-08	20.28	20.63	20.21	20.52	2137748
2018-10-09	20.43	20.54	20.18	20.30	2283585
2018-10-10	20.38	20.68	19.87	19.88	3832272
2018-10-11	19.69	19.77	18.58	18.58	5341129
2018-10-12	18.89	18.97	18.09	18.49	3601928
2018-10-15	18.42	18.95	18.40	18.71	2413628
2018-10-16	18.80	19.25	18.64	19.20	2137558
2018-10-17	19.08	19.56	19.02	19.41	2156890
2018-10-18	19.36	19.62	19.10	19.13	2203059
2018-10-19	19.10	19.45	19.03	19.18	2254731
2018-10-22	19.19	19.38	18.66	18.66	2235783
2018-10-23	18.35	18.51	18.09	18.33	2851775
2018-10-24	18.24	18.31	17.86	17.94	3508316
2018-10-25	18.06	18.37	17.91	17.94	2643347
2018-10-26	17.89	18.47	17.53	18.21	2968274
2018-10-29	18.34	19.01	18.22	18.41	3090275
2018-10-30	18.51	19.04	18.48	18.81	2556066
2018-10-31	18.94	19.58	18.89	19.20	2544667
2018-11-01	19.21	19.50	19.12	19.15	2953377
2018-11-02	19.30	19.55	18.91	19.00	4094443
2018-11-05	19.17	19.47	19.14	19.26	2608665
2018-11-06	19.30	19.71	19.26	19.62	2319877
2018-11-07	19.68	19.88	19.46	19.71	2493647
2018-11-08	19.62	19.84	19.53	19.62	1953298
2018-11-09	19.47	19.79	19.46	19.67	1840885
2018-11-12	19.60	19.65	19.06	19.11	2042881
2018-11-13	19.10	19.45	18.99	18.99	2300919
2018-11-14	19.09	19.43	18.65	18.81	2450545
2018-11-15	18.62	19.17	18.37	18.90	2312662
2018-11-16	18.81	19.47	18.73	19.14	3404688
2018-11-19	19.10	19.26	18.88	19.02	2385354
2018-11-20	18.86	18.96	18.48	18.54	2637427
2018-11-21	18.60	19.02	18.60	18.78	1945363
2018-11-23	18.66	18.83	18.52	18.60	688089
2018-11-26	18.82	19.34	18.73	19.27	1956722
2018-11-27	19.24	19.45	19.20	19.25	2253915
2018-11-28	19.23	19.69	19.02	19.69	1816436
2018-11-29	19.53	19.76	19.50	19.65	1961380
2018-11-30	19.64	19.69	19.32	19.54	2464703
2018-12-03	19.79	19.96	19.30	19.34	2024954
2018-12-04	19.15	19.27	17.94	17.99	3697051
2018-12-06	17.80	17.81	17.13	17.50	4288722
2018-12-07	17.50	17.83	16.86	17.01	2719693
2018-12-10	16.89	16.92	16.12	16.67	3094171
2018-12-11	16.90	17.02	16.40	16.57	2740209
2018-12-12	16.82	17.02	16.67	16.72	1448545
2018-12-13	16.74	16.74	16.42	16.48	2894226
2018-12-14	16.34	16.44	15.63	15.78	4849335
2018-12-17	15.64	16.14	15.63	15.74	2884848
2018-12-18	15.80	16.06	15.60	15.72	2650049
2018-12-19	15.72	16.06	15.39	15.57	2698144
2018-12-20	15.49	15.53	15.01	15.17	4262346
2018-12-21	15.26	15.59	14.92	15.02	4634870
2018-12-24	15.02	15.04	14.58	14.66	1225746
2018-12-26	14.71	15.52	14.49	15.52	2321643
2018-12-27	15.25	15.65	15.04	15.59	3250723
2018-12-28	15.68	15.84	15.49	15.58	2153139
2018-12-31	15.69	15.79	15.33	15.53	2102880
2019-01-02	15.34	16.00	15.21	15.83	1692396
2019-01-03	15.70	15.84	15.42	15.53	2091480
2019-01-04	15.84	16.33	15.77	16.25	1509867
2019-01-07	16.15	16.55	16.06	16.36	1697383
2019-01-08	16.45	16.62	16.31	16.51	1718371
2019-01-09	16.59	16.74	16.37	16.56	1533604
2019-01-10	16.56	17.01	16.50	16.88	2401999
2019-01-11	16.68	17.41	16.55	17.08	3927515
2019-01-14	16.86	17.46	16.86	17.26	2671941
2019-01-15	17.26	17.49	17.21	17.42	2731902
2019-01-16	17.53	17.96	17.46	17.77	1954024
2019-01-17	17.63	17.94	17.60	17.80	2097743
2019-01-18	17.90	18.29	17.82	18.23	2458553
2019-01-22	18.07	18.09	17.78	17.91	2979548
2019-01-23	18.04	18.12	17.71	17.75	2138213
2019-01-24	17.67	18.07	17.67	17.92	1525088
2019-01-25	18.07	18.33	18.07	18.22	1573511
2019-01-28	18.08	18.39	18.02	18.35	1455005
2019-01-29	18.40	18.52	18.18	18.40	1501278
2019-01-30	18.46	18.86	18.36	18.73	2907672
2019-01-31	18.53	18.75	18.52	18.61	2487106
2019-02-01	18.68	19.00	18.43	18.51	3342980
2019-02-04	18.32	18.69	18.27	18.68	3390871
2019-02-05	18.77	18.77	18.58	18.58	2183152
2019-02-06	18.49	18.68	18.39	18.41	2182560
2019-02-07	18.28	18.53	17.88	17.95	2707343
2019-02-08	17.92	18.00	17.51	17.75	5657049
2019-02-11	17.77	18.01	17.76	17.95	2249821
2019-02-12	18.13	18.36	18.10	18.32	1818384
2019-02-13	18.34	18.63	18.34	18.35	2133460
2019-02-14	18.25	18.39	18.01	18.20	2096015
2019-02-15	18.39	18.83	18.37	18.80	2408518
2019-02-19	18.71	18.82	18.59	18.80	1569137
2019-02-20	18.77	18.81	18.57	18.65	1497546
2019-02-21	18.65	18.65	18.25	18.28	1522584
2019-02-22	18.27	18.30	18.03	18.10	1854035
2019-02-25	18.29	18.41	18.13	18.15	1404733
2019-02-26	18.03	18.31	18.00	18.22	2230784
2019-02-27	18.23	18.34	18.10	18.27	1388761
2019-02-28	18.29	18.31	18.06	18.13	1669887
2019-03-01	18.26	18.53	18.19	18.38	2149202
2019-03-04	18.43	18.62	17.81	17.92	2206992
2019-03-05	17.91	17.91	17.46	17.76	2480413
2019-03-06	17.71	17.81	17.46	17.48	1939688
2019-03-07	17.41	17.44	16.78	16.89	2903370
2019-03-08	16.74	16.98	16.58	16.95	2538887
2019-03-11	17.09	17.28	17.01	17.15	2128063
2019-03-12	17.22	17.34	17.11	17.33	1645362
2019-03-13	17.39	17.67	17.33	17.64	2466841
2019-03-14	17.56	17.67	17.41	17.41	2190439
2019-03-15	17.36	17.59	17.35	17.38	4233179
2019-03-18	17.44	17.87	17.44	17.80	2205814
2019-03-19	17.92	18.02	17.61	17.67	2631216
2019-03-20	17.64	17.71	17.26	17.27	1925303
2019-03-21	17.16	17.33	17.06	17.19	1281371
2019-03-22	17.05	17.09	16.50	16.52	1494255
2019-03-25	16.45	16.72	16.31	16.47	1757427
2019-03-26	16.82	16.88	16.52	16.75	1424525
2019-03-27	16.74	16.91	16.63	16.73	1688586
2019-03-28	16.73	17.04	16.73	16.84	2229390
2019-03-29	16.91	17.10	16.78	16.81	2447354
2019-04-01	17.00	17.28	17.00	17.24	2634392
2019-04-02	17.24	17.36	17.15	17.33	1505543
2019-04-03	17.48	17.72	17.44	17.58	1848581
2019-04-04	17.61	17.93	17.55	17.79	1796578
2019-04-05	17.80	18.02	17.71	17.93	1599681
2019-04-08	17.92	18.05	17.84	17.96	1363458
2019-04-09	17.86	17.97	17.63	17.73	1317502
2019-04-10	17.73	17.88	17.56	17.83	1161530
2019-04-11	17.92	17.95	17.69	17.70	2683726
2019-04-12	17.90	18.34	17.90	18.21	1817197
2019-04-15	18.36	18.40	18.01	18.02	1964450
2019-04-16	18.06	18.10	17.76	17.94	2389756
2019-04-17	18.20	18.47	18.06	18.11	2235767
2019-04-18	18.08	18.18	17.98	18.03	1330856
2019-04-22	17.98	18.00	17.78	17.80	1050091
2019-04-23	17.76	17.98	17.60	17.98	2193503
2019-04-24	17.90	18.18	17.82	18.12	1504224
2019-04-25	18.02	18.20	17.93	18.11	1115111
2019-04-26	18.14	18.27	17.88	18.26	1131119
2019-04-29	18.26	18.52	18.22	18.42	846021
2019-04-30	18.48	18.55	18.08	18.40	1403034
2019-05-01	18.42	18.60	18.15	18.31	1705576
2019-05-02	18.32	18.38	18.03	18.29	1252610
2019-05-03	18.37	18.55	18.30	18.47	1240801
2019-05-06	18.01	18.34	17.85	18.30	1371445
2019-05-07	18.13	18.21	17.70	17.81	1730221
2019-05-08	17.72	17.93	17.71	17.75	1232536
2019-05-09	17.52	17.58	17.23	17.54	1710997
2019-05-10	17.41	18.01	17.36	17.90	3299988
2019-05-13	17.50	17.50	16.87	16.89	2006664
2019-05-14	16.99	17.24	16.91	16.91	1597035
2019-05-15	16.82	16.99	16.56	16.92	1716799
2019-05-16	17.00	17.16	16.88	16.78	1307984
2019-05-17	16.56	16.73	16.45	16.57	1625435
2019-05-20	16.42	16.60	16.41	16.57	1118590
2019-05-21	16.64	16.83	16.64	16.78	984728
2019-05-22	16.67	16.79	16.60	16.62	1086338
2019-05-23	16.45	16.45	16.18	16.36	1763490
2019-05-24	16.48	16.60	16.39	16.50	1446120
2019-05-28	16.48	16.52	16.33	16.37	2640104
2019-05-29	16.28	16.44	16.10	16.36	1659805
2019-05-30	16.41	16.56	16.12	16.23	1549104
2019-05-31	16.00	16.09	15.80	15.80	1854774
2019-06-03	15.80	16.06	15.80	16.01	1952721
2019-06-04	16.25	16.57	16.23	16.55	1486907
2019-06-05	16.48	16.54	16.05	16.18	2092681
2019-06-06	16.14	16.23	15.88	16.15	1553243
2019-06-07	16.17	16.23	16.03	16.10	902532
2019-06-10	16.20	16.36	16.11	16.13	1282061
2019-06-11	16.25	16.36	16.10	16.23	1065788
2019-06-12	16.20	16.20	15.99	16.07	893509
2019-06-13	16.15	16.28	16.08	16.23	905795
2019-06-14	16.24	16.24	15.97	16.08	786887
2019-06-17	16.12	16.29	16.01	16.02	780522
2019-06-18	16.07	16.46	16.06	16.30	1188749
2019-06-19	16.33	16.48	16.25	16.26	1323435
2019-06-20	16.37	16.50	16.16	16.47	1471820
2019-06-21	16.47	16.65	16.35	16.57	3708292
2019-06-24	16.60	16.80	16.48	16.57	2084875
2019-06-25	16.56	16.64	16.26	16.56	1814686
2019-06-26	16.62	16.86	16.57	16.72	1126826
2019-06-27	16.78	16.97	16.72	16.87	1260759
2019-06-28	17.07	17.30	17.00	17.20	3455363
2019-07-01	17.48	17.87	17.47	17.65	2672569
2019-07-02	17.60	17.65	17.32	17.41	1320585
2019-07-03	17.58	18.61	17.58	18.53	2960304
2019-07-05	18.67	19.19	18.53	19.16	3845367
2019-07-08	19.10	19.37	19.08	19.23	3914488
2019-07-09	19.13	19.28	19.04	19.17	2749081
2019-07-10	19.20	19.27	19.11	19.15	2385931
2019-07-11	19.14	19.23	18.60	18.73	2919305
2019-07-12	18.80	19.18	18.68	19.11	2313514
2019-07-15	19.09	19.15	18.74	19.14	1962942
2019-07-16	19.21	19.23	18.97	19.09	2440429
2019-07-17	18.96	19.06	18.73	18.74	1457036
2019-07-18	18.78	19.02	18.74	18.85	1942097
2019-07-19	18.85	18.97	18.71	18.76	1752497
2019-07-22	18.68	18.75	18.46	18.52	1419414
2019-07-23	18.64	18.90	18.60	18.87	1804700
2019-07-24	18.78	19.35	18.78	19.28	1679382
2019-07-25	19.31	19.33	19.07	19.19	1678531
2019-07-26	19.20	19.36	19.05	19.32	1083076
2019-07-29	19.28	19.32	19.03	19.07	907187
2019-07-30	18.80	19.24	18.44	19.24	727129
2019-07-31	19.28	19.32	19.05	19.08	1491151
2019-08-01	19.08	19.11	18.31	18.41	1665004
2019-08-02	18.32	18.34	17.75	18.04	1628813
2019-08-05	17.52	17.56	17.09	17.24	1844730
2019-08-06	17.43	17.67	17.24	17.67	1671236
2019-08-07	17.19	17.60	17.07	17.57	1430105
2019-08-08	17.84	17.88	17.60	17.83	1213228
2019-08-09	17.65	17.71	17.39	17.50	867135
2019-08-12	17.31	17.33	16.96	16.97	872004
2019-08-13	16.91	17.36	16.91	17.01	1219487
2019-08-14	16.64	16.67	16.18	16.20	1364843
2019-08-15	16.25	16.40	16.10	16.08	1671506
2019-08-16	16.22	16.62	16.21	16.60	1772988
2019-08-19	16.98	16.99	16.82	16.87	936623
2019-08-20	16.72	16.82	16.58	16.60	960428
2019-08-21	16.77	16.91	16.66	16.83	869800
2019-08-22	16.99	17.06	16.75	16.91	1251862
2019-08-23	16.74	16.82	16.12	16.20	1455589
2019-08-26	16.36	16.45	16.25	16.31	908114
2019-08-27	16.31	16.45	15.97	16.14	1463517
2019-08-28	16.07	16.52	15.99	16.27	1492472
2019-08-29	16.51	16.76	16.49	16.69	991408
2019-08-30	16.82	16.87	16.65	16.67	1318190
2019-09-03	16.46	16.51	16.19	16.47	1354461
2019-09-04	16.71	16.82	16.65	16.66	1079670
2019-09-05	16.97	17.22	16.91	17.05	854033
2019-09-06	17.07	17.12	16.88	17.09	909527
2019-09-09	17.24	17.62	17.16	17.49	1312809
2019-09-10	17.59	17.83	17.52	17.70	1164565
2019-09-11	17.81	18.05	17.48	18.05	1117938
2019-09-12	18.00	18.28	17.81	18.22	1126448
2019-09-13	18.45	18.61	18.14	18.18	1754210
2019-09-16	18.05	18.45	17.96	18.08	1767400
2019-09-17	17.83	17.94	16.86	17.72	2434089
2019-09-18	17.62	17.75	17.39	17.65	2207695
2019-09-19	17.66	17.78	17.52	17.58	1567087
2019-09-20	17.67	17.68	17.34	17.41	3135599
2019-09-23	17.58	17.97	17.43	17.79	4366964
2019-09-24	17.76	18.00	17.59	17.73	5091988
2019-09-25	17.72	18.14	17.44	17.60	64460489
2019-09-26	17.59	17.59	17.30	17.47	5273439
2019-09-27	17.48	17.73	16.85	16.97	3902781
2019-09-30	16.93	17.69	16.93	17.58	3596628
2019-10-01	17.62	17.90	17.31	17.35	3727845
2019-10-02	17.22	17.40	17.04	17.28	3312164
2019-10-03	17.19	17.36	17.02	17.18	2855962
2019-10-04	17.08	17.62	17.08	17.58	2018778
2019-10-07	17.44	17.49	16.52	16.55	4144723
2019-10-08	16.36	16.40	16.09	16.23	3098496
2019-10-09	16.43	16.76	16.35	16.68	2071105
2019-10-10	16.74	16.93	16.69	16.83	2518637
2019-10-11	17.20	17.49	17.11	17.27	1981612
2019-10-14	17.18	17.41	17.12	17.31	1494143
2019-10-15	17.35	17.55	17.25	17.43	1935083
2019-10-16	17.44	17.52	17.19	17.32	1805758
2019-10-17	17.42	17.70	17.34	17.68	1608547
2019-10-18	17.60	17.85	17.52	17.67	1357666
2019-10-21	17.87	18.07	17.86	17.92	1379502
2019-10-22	17.96	18.21	17.74	18.16	1431361
2019-10-23	18.11	18.25	17.86	18.25	917885
2019-10-24	18.32	18.39	17.94	18.05	971380
2019-10-25	17.94	18.22	17.94	18.07	774551
2019-10-28	18.16	18.36	18.07	18.10	1420850
2019-10-29	18.04	18.52	17.97	18.43	2190131
2019-10-30	18.43	18.59	18.24	18.53	1366437
2019-10-31	18.39	18.41	17.71	17.84	1498177
2019-11-01	18.04	18.29	17.98	18.25	1183329
2019-11-04	18.39	18.61	18.27	18.61	1855228
2019-11-05	18.64	18.92	18.61	18.76	1157920
2019-11-06	18.66	18.72	18.50	18.55	1074453
2019-11-07	18.75	18.93	18.59	18.67	900063
2019-11-08	18.56	18.68	18.44	18.62	743723
2019-11-11	18.34	18.62	18.34	18.58	725155
2019-11-12	18.49	18.50	18.32	18.40	1382130
2019-11-13	18.20	18.29	18.05	18.18	1045643
2019-11-14	18.05	18.35	18.03	18.20	1122864
2019-11-15	18.25	18.30	18.08	18.24	899250
2019-11-18	18.62	19.02	18.39	18.95	1658232
2019-11-19	18.92	19.52	18.92	19.46	2855975
2019-11-20	19.33	19.67	19.30	19.41	2058596
2019-11-21	19.50	19.78	19.41	19.61	1807256
2019-11-22	19.68	19.94	19.64	19.85	1461389
2019-11-25	19.80	20.19	19.70	20.02	1905017
2019-11-26	20.05	20.18	19.91	20.03	1808183
2019-11-27	20.16	20.17	20.05	20.09	1055483
2019-11-29	20.07	20.25	19.95	19.97	592485
2019-12-02	20.07	20.19	19.98	20.04	1250521
2019-12-03	19.76	19.94	19.53	19.82	1684124
2019-12-04	19.85	20.14	19.85	19.97	1458042
2019-12-05	20.14	20.17	20.02	20.05	1586153
2019-12-06	20.31	20.40	20.25	20.29	1319026
2019-12-09	20.28	20.31	20.06	20.07	1285488
2019-12-10	20.07	20.16	20.01	20.07	1419046
2019-12-11	20.09	20.15	20.01	20.07	2100610
2019-12-12	20.09	20.67	20.08	20.63	1332216
2019-12-13	20.56	20.82	20.45	20.53	683645
2019-12-16	20.70	20.75	20.61	20.61	1150267
2019-12-17	20.67	20.73	20.52	20.65	851844
2019-12-18	20.70	20.78	20.51	20.52	1184630
2019-12-19	20.58	20.68	20.31	20.33	1112750
2019-12-20	20.44	20.60	20.31	20.39	3018302
2019-12-23	20.42	20.43	20.16	20.17	725739
2019-12-24	20.14	20.31	20.13	20.22	282180
2019-12-26	20.36	20.41	20.24	20.33	473157
2019-12-27	20.33	20.36	20.20	20.21	434992
2019-12-30	20.31	20.42	20.20	20.39	1005017
2019-12-31	20.37	20.51	20.29	20.42	1367614
2020-01-02	20.53	20.81	20.35	20.80	1193289
2020-01-03	20.30	20.71	20.20	20.60	1510135
2020-01-06	20.35	20.55	20.18	20.37	1479995
2020-01-07	20.16	20.31	20.05	20.17	1907971
2020-01-08	20.24	20.34	20.05	20.13	1774219
2020-01-09	20.47	21.47	20.33	20.93	2303548
2020-01-10	20.99	21.11	20.63	20.68	1993828
2020-01-13	20.72	20.95	20.53	20.85	1543625
2020-01-14	20.83	20.98	20.74	20.85	1618650
2020-01-15	20.70	20.91	20.66	20.73	1571032
2020-01-16	20.94	21.41	20.92	21.41	1602141
2020-01-17	21.49	21.63	21.40	21.41	1645954
2020-01-21	21.24	21.40	21.10	21.22	1368921
2020-01-22	21.15	21.20	20.99	21.15	1331639
2020-01-23	21.00	21.24	20.81	21.15	1710884
2020-01-24	21.13	21.13	20.86	20.92	1391870
2020-01-27	20.34	20.68	20.31	20.47	1290529
2020-01-28	20.53	20.95	20.53	20.71	1280217
2020-01-29	20.73	21.09	20.71	20.81	1283955
2020-01-30	20.58	21.01	20.58	20.97	1628831
2020-01-31	20.87	21.10	20.62	20.68	2172012
2020-02-03	21.04	21.38	20.85	21.09	1350101
2020-02-04	21.41	21.69	21.41	21.51	2164095
2020-02-05	21.83	22.36	21.76	22.09	2370135
2020-02-06	22.15	22.40	22.08	22.16	2016332
2020-02-07	22.02	22.24	21.96	22.04	1591547
2020-02-10	21.95	22.02	21.53	21.79	1990272
2020-02-11	21.83	22.22	21.78	22.06	1438614
2020-02-12	22.26	22.46	22.22	22.22	1698590
2020-02-13	22.19	22.46	22.17	22.32	1518119
2020-02-14	22.26	22.44	22.19	22.43	3768550
2020-02-18	22.32	22.46	22.06	22.37	1840476
2020-02-19	22.42	22.79	22.35	22.63	2203675
2020-02-20	22.52	22.96	22.47	22.67	2062783
2020-02-21	22.52	22.61	22.24	22.51	1719433
2020-02-24	21.60	21.93	21.60	21.68	1760762
2020-02-25	21.77	21.77	20.67	20.69	2220855
2020-02-26	20.87	21.20	20.06	20.06	3055003
2020-02-27	19.64	19.92	19.02	19.04	2793722
2020-02-28	18.33	18.89	17.98	18.83	4307245
2020-03-02	18.97	19.67	18.54	19.67	3178273
2020-03-03	19.61	20.12	18.83	18.86	3828600
2020-03-04	19.23	19.76	18.90	19.75	2776679
2020-03-05	19.02	19.38	18.51	18.79	3446902
2020-03-06	17.97	18.80	17.94	18.35	2996828
2020-03-09	16.70	17.18	16.19	16.20	3290996
2020-03-10	16.99	17.47	16.18	17.44	2666375
2020-03-11	16.86	17.23	16.25	16.43	3168841
2020-03-12	14.33	15.77	14.22	14.23	2968367
2020-03-13	15.05	16.37	14.43	15.88	4377907
2020-03-16	13.52	15.43	13.51	14.53	3350736
2020-03-17	14.75	15.74	14.20	15.17	4254532
2020-03-18	13.93	14.68	12.37	13.25	3413580
2020-03-19	13.03	13.26	12.22	13.08	4279487
2020-03-20	13.07	13.22	11.76	11.79	5515735
2020-03-23	11.81	11.88	10.70	11.71	3861957
2020-03-24	12.53	12.87	12.08	12.82	2896917
2020-03-25	12.80	13.59	11.72	13.07	3448622
2020-03-26	13.19	14.70	12.99	14.53	2230289
2020-03-27	13.86	14.58	13.42	13.70	2709231
2020-03-30	13.72	14.21	13.31	13.38	2345284
2020-03-31	13.32	13.84	12.90	13.06	3016566
2020-04-01	12.34	12.61	11.69	11.83	1915165
2020-04-02	11.50	12.67	11.50	12.00	1647168
2020-04-03	11.91	12.20	11.47	11.58	2040354
2020-04-06	12.21	12.88	12.18	12.53	2152626
2020-04-07	13.06	13.42	12.50	12.55	2051595
2020-04-08	12.67	13.71	12.65	13.55	1917940
2020-04-09	13.92	14.47	13.29	13.54	2408737
2020-04-13	13.54	13.54	12.57	12.95	2294822
2020-04-14	13.38	13.38	12.57	13.05	1966889
2020-04-15	12.63	12.88	12.28	12.30	2789896
2020-04-16	12.33	12.37	11.76	12.05	2585865
2020-04-17	12.61	12.76	12.37	12.61	1915820
2020-04-20	12.29	12.51	11.76	12.04	2670137
2020-04-21	11.63	11.82	11.49	11.57	2455211
2020-04-22	11.84	11.85	11.33	11.64	1982461
2020-04-23	11.81	11.87	11.40	11.55	2237215
2020-04-24	11.70	11.74	11.39	11.63	1297589
2020-04-27	11.80	12.32	11.63	12.25	1815953
2020-04-28	12.70	13.17	12.66	13.00	2443254
2020-04-29	13.49	13.83	13.38	13.68	3650336
2020-04-30	13.29	13.36	12.93	13.11	3645746
2020-05-01	12.79	12.86	12.42	12.52	1467538
2020-05-04	12.27	12.71	12.12	12.62	1877273
2020-05-05	12.83	13.09	12.66	12.79	2403614
2020-05-06	12.90	13.00	12.00	12.18	2008831
2020-05-07	12.36	12.82	12.36	12.80	1606439
2020-05-08	13.13	13.54	13.05	13.47	1716893
2020-05-11	13.20	13.36	12.84	13.21	2245349
2020-05-12	13.29	13.43	12.65	12.65	1261470
2020-05-13	12.44	12.62	11.66	11.85	3233274
2020-05-14	11.62	12.27	11.29	12.11	2652139
2020-05-15	11.89	12.12	11.73	11.93	2821553
2020-05-18	12.57	12.93	12.32	12.85	2368997
2020-05-19	12.79	12.94	12.45	12.49	1680188
2020-05-20	12.72	12.95	12.51	12.72	1801437
2020-05-21	12.61	12.93	12.55	12.58	1564604
2020-05-22	12.58	12.69	12.28	12.66	1355084
2020-05-26	13.28	14.18	13.25	13.98	2516411
2020-05-27	14.58	15.04	14.51	14.99	2898739
2020-05-28	15.22	15.22	14.22	14.26	3480422
2020-05-29	13.88	14.37	13.67	14.00	17275194
2020-06-01	14.15	14.45	14.05	14.26	3164703
2020-06-02	14.53	14.55	14.00	14.08	2593864
2020-06-03	14.56	14.92	14.34	14.84	2650097
2020-06-04	14.74	15.14	14.52	15.14	2386241
2020-06-05	16.28	16.61	15.33	15.37	2412919
2020-06-08	15.75	16.15	15.70	15.94	2201450
2020-06-09	15.41	15.89	15.20	15.65	1913798
2020-06-10	15.52	15.52	14.87	14.95	3277995
2020-06-11	14.00	14.60	13.88	14.02	3590704
2020-06-12	14.81	14.81	14.01	14.58	3987120
2020-06-15	13.91	14.60	13.77	14.59	2394567
2020-06-16	15.38	15.38	14.69	14.89	2016917
2020-06-17	15.04	15.04	14.45	14.69	3498691
2020-06-18	14.46	14.87	14.29	14.71	3575434
2020-06-19	14.88	14.90	14.27	14.61	5249155
2020-06-22	14.44	14.72	14.27	14.65	3134420
2020-06-23	14.90	15.05	14.78	14.94	4156017
2020-06-24	14.67	14.75	14.19	14.19	1844183
2020-06-25	14.14	14.57	14.06	14.55	2502611
2020-06-26	14.26	14.26	13.51	13.83	5168979
2020-06-29	14.08	14.47	13.83	14.47	2941845
2020-06-30	15.11	15.39	14.71	14.86	3346017
2020-07-01	14.88	15.15	14.43	14.45	3039382
2020-07-02	14.86	15.05	14.74	14.88	3073328
2020-07-06	15.29	15.41	14.98	15.14	2285282
2020-07-07	14.90	15.12	14.62	14.68	2086117
2020-07-08	14.61	14.94	14.56	14.84	1655459
2020-07-09	14.74	14.75	14.21	14.45	2578019
2020-07-10	14.49	15.31	14.43	15.30	2747910
2020-07-13	15.49	15.92	15.35	15.55	2841964
2020-07-14	15.56	15.79	15.39	15.76	2687073
2020-07-15	16.19	16.53	15.99	16.45	2619744
2020-07-16	16.46	16.88	16.33	16.49	1398200
2020-07-17	16.40	16.53	16.25	16.27	1358171
2020-07-20	16.15	16.25	15.93	16.10	1552870
2020-07-21	16.10	16.61	16.09	16.39	1422886
2020-07-22	16.28	16.62	16.24	16.43	1354656
2020-07-23	16.36	16.63	16.29	16.44	1109099
2020-07-24	16.49	16.58	16.01	16.07	1108105
2020-07-27	15.95	16.09	15.70	16.03	1431533
2020-07-28	15.96	16.17	15.72	15.73	1265932
2020-07-29	15.66	16.08	15.63	16.03	1409613
2020-07-30	15.61	15.69	15.36	15.57	991544
2020-07-31	15.57	15.69	15.28	15.48	2029820
2020-08-03	15.55	15.78	15.39	15.61	1907236
2020-08-04	15.52	15.67	15.43	15.58	1037644
2020-08-05	15.77	15.92	15.62	15.85	1143656
2020-08-06	15.72	15.88	15.66	15.70	755895
2020-08-07	15.61	16.11	15.47	16.10	771865
2020-08-10	16.22	16.57	16.17	16.48	862640
2020-08-11	16.94	17.17	16.77	16.80	1019309
2020-08-12	17.20	17.20	16.80	17.02	1245775
2020-08-13	16.84	17.05	16.78	16.71	1370985
2020-08-14	16.54	17.40	16.32	17.01	1387980
2020-08-17	17.03	17.11	16.67	16.75	899385
2020-08-18	16.65	16.84	16.55	16.65	747000
2020-08-19	16.76	16.88	16.63	16.72	779077
2020-08-20	16.47	16.72	16.40	16.68	842944
2020-08-21	16.66	16.73	16.46	16.51	900185
2020-08-24	16.66	16.86	16.53	16.82	1833965
2020-08-25	17.04	17.10	16.76	16.89	894005
2020-08-26	16.95	16.95	16.73	16.76	837687
2020-08-27	16.82	17.01	16.73	16.93	1131986
2020-08-28	17.02	17.09	16.91	17.00	842655
2020-08-31	17.07	17.07	16.72	16.76	967575
2020-09-01	16.65	17.34	16.49	17.19	2146915
2020-09-02	17.20	17.36	17.01	17.33	1020757
2020-09-03	17.33	17.57	16.77	16.94	1137509
2020-09-04	17.20	17.26	16.69	17.06	1071299
2020-09-08	16.88	16.91	16.15	16.17	1949471
2020-09-09	16.30	16.52	16.00	16.44	1219478
2020-09-10	16.54	16.65	16.25	16.30	1559781
2020-09-11	16.34	16.60	16.21	16.47	1540115
2020-09-14	16.66	16.86	16.55	16.70	1777617
2020-09-15	16.75	16.75	16.39	16.43	1051693
2020-09-16	17.01	17.46	16.77	17.20	2808554
2020-09-17	17.04	17.20	16.93	17.09	1453039
2020-09-18	17.14	17.17	16.83	17.01	7449625
2020-09-21	16.59	16.77	16.27	16.56	2607195
2020-09-22	16.54	16.79	16.48	16.63	1450597
2020-09-23	16.59	16.92	16.29	16.31	2129715
2020-09-24	18.63	18.73	17.30	17.42	3699421
2020-09-25	17.25	17.56	16.97	17.48	2049105
2020-09-28	17.71	17.94	17.60	17.66	2376849
2020-09-29	17.60	17.60	17.08	17.10	1807669
2020-09-30	17.09	17.40	17.02	17.20	2032695
2020-10-01	17.27	17.49	17.15	17.24	1360637
2020-10-02	16.95	17.62	16.91	17.51	1712088
2020-10-05	17.77	18.05	17.58	17.97	1748185
2020-10-06	18.14	18.84	18.11	18.43	6133546
2020-10-07	18.59	18.79	18.16	18.32	1319398
2020-10-08	18.47	18.92	18.31	18.92	1297943
2020-10-09	18.97	19.22	18.88	18.94	1333253
2020-10-12	18.90	19.34	18.86	19.33	1219245
2020-10-13	19.22	19.77	19.19	19.41	2661253
2020-10-14	19.51	19.80	19.35	19.37	1591658
2020-10-15	19.17	19.49	19.00	19.47	1538726
2020-10-16	19.62	19.62	19.34	19.50	1204761
2020-10-19	19.57	19.61	18.90	18.94	1082409
2020-10-20	19.11	19.51	19.02	19.04	1562762
2020-10-21	19.04	19.40	18.91	19.20	2106257
2020-10-22	19.30	19.52	18.93	19.45	1777375
2020-10-23	19.58	19.74	19.41	19.45	1607178
2020-10-26	19.30	19.30	18.79	18.95	1086508
2020-10-27	18.92	18.96	18.67	18.67	1177363
2020-10-28	18.24	18.44	18.10	18.25	1399548
2020-10-29	18.08	18.61	17.94	18.44	1489767
2020-10-30	18.36	18.66	18.25	18.64	1523888
2020-11-02	18.99	19.24	18.86	19.10	1544550
2020-11-03	19.45	19.62	19.26	19.59	1731232
2020-11-04	19.14	19.92	18.97	19.59	1543906
2020-11-05	19.83	20.66	19.73	20.38	1718447
2020-11-06	20.60	20.63	20.04	20.04	1165071
2020-11-09	21.46	21.79	21.02	21.06	2319867
2020-11-10	21.28	22.14	21.21	22.10	1850628
2020-11-11	22.10	22.66	22.03	22.23	1996003
2020-11-12	21.91	22.28	21.74	22.03	1540157
2020-11-13	22.25	22.30	22.03	22.23	1795818
2020-11-16	22.84	23.22	22.44	22.48	1918997
2020-11-17	22.21	22.86	22.18	22.83	1261897
2020-11-18	22.88	22.97	22.30	22.32	1383185
2020-11-19	22.35	22.49	22.12	22.36	1002098
2020-11-20	22.21	22.32	21.93	22.15	1402834
2020-11-23	22.34	22.68	22.28	22.35	1096404
2020-11-24	22.73	22.80	22.50	22.74	1224786
2020-11-25	22.55	22.73	22.38	22.68	892285
2020-11-27	22.51	22.68	22.35	22.52	410384
2020-11-30	22.39	22.43	21.69	21.72	1356629
2020-12-01	22.18	22.48	21.98	22.27	2154684
2020-12-02	22.28	22.62	22.20	22.51	1724358
2020-12-03	22.54	22.62	22.34	22.40	786317
2020-12-04	22.61	22.78	22.39	22.69	1337404
2020-12-07	22.49	22.49	22.03	22.46	1129137
2020-12-08	22.14	22.34	22.03	22.09	1534688
2020-12-09	22.13	22.73	22.11	22.67	1183163
2020-12-10	22.57	22.72	22.35	22.64	1006468
2020-12-11	22.37	22.51	22.17	22.34	1305168
2020-12-14	22.72	22.72	22.09	22.12	1770532
2020-12-15	22.35	22.57	22.28	22.46	1933237
2020-12-16	22.66	22.67	22.19	22.47	1856384
2020-12-17	22.53	22.54	22.22	22.36	1973107
2020-12-18	22.61	22.68	22.09	22.46	5173693
2020-12-21	22.38	22.60	22.09	22.46	1292599
2020-12-22	22.46	22.50	21.90	21.91	1351773
2020-12-23	22.07	22.94	22.01	22.62	1376305
2020-12-24	22.70	22.70	22.48	22.62	282503
2020-12-28	22.72	23.20	22.63	23.13	1303957
2020-12-29	23.20	23.22	22.86	22.96	794433
2020-12-30	22.94	23.23	22.94	23.04	987795
2020-12-31	22.95	23.57	22.93	23.51	1233963
2021-01-04	23.83	24.19	23.42	23.72	2839866
2021-01-05	24.46	25.06	23.63	23.81	2627771
2021-01-06	24.58	25.55	24.26	25.16	3427480
2021-01-07	25.54	25.57	24.93	25.00	2667562
2021-01-08	25.22	25.27	24.88	25.22	1919199
2021-01-11	24.87	25.68	24.86	25.58	1416284
2021-01-12	25.76	25.86	25.35	25.46	1252366
2021-01-13	25.32	25.60	25.28	25.42	1390573
2021-01-14	25.61	25.76	25.18	25.22	1184656
2021-01-15	24.91	25.17	24.43	25.00	1251357
2021-01-19	25.07	25.16	24.46	24.68	1539699
2021-01-20	24.70	24.78	24.40	24.72	1038067
2021-01-21	24.78	24.91	24.53	24.54	1048623
2021-01-22	24.29	24.46	23.71	23.98	1984990
2021-01-25	23.74	23.93	22.79	23.44	1991430
2021-01-26	23.56	23.58	23.16	23.21	2300735
2021-01-27	22.74	22.79	21.85	22.09	1804543
2021-01-28	22.26	23.00	22.13	22.83	2615525
2021-01-29	22.62	22.96	22.28	22.31	3407185
2021-02-01	22.58	23.01	22.43	23.01	3080219
2021-02-02	23.29	23.46	23.04	23.28	5326321
2021-02-03	23.36	23.81	23.13	23.53	4585313
2021-02-04	23.76	24.34	23.72	24.19	4987907
2021-02-05	24.27	24.82	24.27	24.38	4283325
2021-02-08	24.46	25.63	24.46	25.56	5064269
2021-02-09	25.56	25.78	24.99	25.61	2187058
2021-02-10	25.93	26.59	25.68	26.32	3269911
2021-02-11	26.36	27.31	26.28	27.27	4624228
2021-02-12	27.18	27.72	26.88	27.59	3165706
2021-02-16	27.85	28.03	27.61	27.77	3493052
2021-02-17	27.54	27.56	26.92	27.16	2893893
2021-02-18	27.02	27.59	26.83	27.04	2069010
2021-02-19	27.33	27.83	27.28	27.62	3166852
2021-02-22	27.64	28.22	27.56	27.91	1842581
2021-02-23	27.95	28.09	27.35	27.69	1550753
2021-02-24	27.99	28.94	27.89	28.78	3209525
2021-02-25	28.86	29.04	27.93	27.95	1308782
2021-02-26	28.04	28.11	27.48	27.75	1989252
2021-03-01	28.42	29.12	28.29	28.67	2684040
2021-03-02	28.67	28.91	28.47	28.57	1565630
2021-03-03	28.75	29.73	28.72	29.29	2863531
2021-03-04	29.18	29.31	27.92	28.41	3479326
2021-03-05	29.05	29.23	27.83	29.17	1700583
2021-03-08	29.48	30.44	29.47	30.26	2593703
2021-03-09	29.95	30.81	29.77	30.27	3402407
2021-03-10	30.32	30.67	30.26	30.60	1225159
2021-03-11	30.44	30.85	30.34	30.67	1436714
2021-03-12	30.99	31.61	30.78	31.61	1737247
2021-03-15	31.60	31.74	30.94	31.53	1717662
2021-03-16	31.54	32.02	31.46	31.88	2167977
2021-03-17	32.11	32.77	31.48	32.76	1506118
2021-03-18	33.07	33.31	31.91	32.18	2295664
2021-03-19	32.07	32.58	31.27	32.24	3633221
2021-03-22	32.10	32.49	31.79	32.40	1581524
2021-03-23	32.14	32.51	31.37	31.45	1903029
2021-03-24	31.82	32.22	31.07	31.08	1374902
2021-03-25	31.14	31.53	29.12	30.17	3697634
2021-03-26	30.48	30.62	28.85	29.72	4264652
2021-03-29	29.38	29.62	28.68	28.93	3593711
2021-03-30	29.12	29.77	29.09	29.65	3368075
2021-03-31	29.51	29.77	28.73	28.76	2911424
2021-04-01	29.10	29.33	28.81	29.04	2728122
2021-04-05	29.29	29.53	28.80	28.99	2071452
2021-04-06	28.96	29.50	28.91	29.08	2180989
2021-04-07	29.08	29.98	29.00	29.95	2549560
2021-04-08	29.65	29.72	29.05	29.59	2285065
2021-04-09	29.66	29.91	29.29	29.82	1769999
2021-04-12	29.93	30.41	29.67	30.34	2378293
2021-04-13	30.33	30.41	29.64	29.83	2501592
2021-04-14	29.83	30.91	29.81	30.51	3118719
2021-04-15	30.74	30.83	30.26	30.47	1558274
2021-04-16	30.75	31.20	30.57	31.09	2286199
2021-04-19	31.21	31.46	30.90	31.26	1842912
2021-04-20	30.93	30.93	30.22	30.41	2360868
2021-04-21	30.08	30.94	29.76	30.90	1340507
2021-04-22	30.82	31.03	30.21	30.22	1718283
2021-04-23	30.24	31.16	30.19	31.05	1529167
2021-04-26	31.29	31.89	31.29	31.30	1317418
2021-04-27	31.39	31.59	31.27	31.50	1617715
2021-04-28	31.70	31.80	31.47	31.60	1128396
2021-04-29	31.96	32.08	31.56	31.66	1319601
2021-04-30	31.48	31.49	30.86	31.06	1933347
2021-05-03	31.23	31.58	31.03	31.27	1227819
2021-05-04	31.10	31.28	30.44	30.59	2287770
2021-05-05	30.84	31.52	30.48	31.29	1117492
2021-05-06	31.43	32.26	31.04	32.13	1902658
2021-05-07	31.73	32.56	31.30	32.35	1885467
2021-05-10	32.68	32.89	31.77	31.82	2726648
2021-05-11	31.30	31.84	30.82	31.06	3730263
2021-05-12	31.31	31.61	29.69	29.80	2991113
2021-05-13	29.79	30.66	29.77	29.94	2151857
2021-05-14	30.17	31.13	29.98	30.97	2150831
2021-05-17	30.84	31.01	30.35	30.82	1095738
2021-05-18	30.83	31.02	30.31	30.33	1419871
2021-05-19	29.64	30.13	29.16	30.05	1817703
2021-05-20	30.17	30.17	29.57	29.73	865901
2021-05-21	29.99	30.80	29.99	30.47	1391434
2021-05-24	30.57	30.89	30.44	30.83	1217133
2021-05-25	30.97	31.28	30.11	30.14	1096497
2021-05-26	30.10	30.48	29.86	30.31	2498589
2021-05-27	30.71	30.99	30.39	30.76	1967854
2021-05-28	30.96	30.96	29.98	30.70	1201584
2021-06-01	31.10	31.11	30.62	30.85	1146742
2021-06-02	30.88	30.92	30.11	30.37	1327476
2021-06-03	30.23	30.61	29.93	30.48	1520007
2021-06-04	30.55	30.68	30.12	30.61	1148172
2021-06-07	30.78	30.93	30.46	30.55	1721459
2021-06-08	30.34	30.97	29.78	30.91	1798027
2021-06-09	30.75	30.89	30.49	30.55	1039203
2021-06-10	30.89	30.93	30.16	30.19	1269883
2021-06-11	30.27	30.76	30.23	30.64	1025573
2021-06-14	30.81	30.91	29.80	30.00	1858163
2021-06-15	29.98	30.23	29.75	29.81	1570097
2021-06-16	29.62	30.47	29.44	30.38	2097509
2021-06-17	30.59	30.67	28.55	28.82	2909644
2021-06-18	28.36	28.63	28.01	28.05	5594356
2021-06-21	28.27	28.74	28.20	28.70	1599991
2021-06-22	28.52	28.79	28.29	28.66	1806797
2021-06-23	28.72	29.53	28.68	29.33	2354803
2021-06-24	29.50	30.35	29.25	30.14	2497352
2021-06-25	30.36	30.94	30.05	30.80	4202621
2021-06-28	30.68	30.73	29.98	30.54	3535477
2021-06-29	32.06	33.42	31.79	32.70	5859820
2021-06-30	32.84	32.97	31.79	32.68	3003030
2021-07-01	32.75	32.88	32.01	32.34	1956274
2021-07-02	32.34	32.34	31.88	32.20	1506864
2021-07-06	32.11	32.11	31.48	31.92	2674951
2021-07-07	31.68	32.02	31.13	31.21	2251305
2021-07-08	30.50	30.68	29.44	29.63	2925277
2021-07-09	30.20	30.60	29.96	30.51	2445865
2021-07-12	30.18	31.05	30.04	30.92	1216422
2021-07-13	30.83	30.91	30.37	30.50	1659233
2021-07-14	31.81	34.10	31.67	32.14	6209367
2021-07-15	31.62	32.56	31.30	32.46	2782381
2021-07-16	32.79	32.94	31.85	31.89	2133517
2021-07-19	31.10	31.23	30.28	30.73	2854699
2021-07-20	31.36	31.96	31.00	31.50	2353753
2021-07-21	31.78	32.31	31.73	32.04	1895362
2021-07-22	31.94	32.04	31.27	31.47	1412761
2021-07-23	31.65	31.90	30.99	31.07	945021
2021-07-26	31.07	31.48	31.04	31.43	1251197
2021-07-27	31.14	31.41	30.84	31.38	1051057
2021-07-28	31.55	31.67	30.93	31.48	731342
2021-07-29	31.90	32.20	31.59	31.99	863333
2021-07-30	31.73	32.19	31.63	31.71	765529
2021-08-02	31.93	32.38	31.67	32.13	1438572
2021-08-03	32.29	32.40	31.13	32.23	1010144
2021-08-04	31.88	32.59	31.61	31.89	1029288
2021-08-05	32.12	32.80	32.12	32.78	1026973
2021-08-06	33.22	33.50	33.06	33.37	1086130
2021-08-09	33.38	33.60	32.99	33.47	1184758
2021-08-10	33.53	34.18	33.34	33.70	1092070
2021-08-11	33.60	34.19	33.39	34.17	978668
2021-08-12	34.27	34.42	34.01	33.85	814917
2021-08-13	33.85	33.97	33.42	33.53	674630
2021-08-16	33.38	33.56	32.89	33.45	574445
2021-08-17	33.16	33.39	32.88	33.14	1714985
2021-08-18	33.05	33.78	32.71	33.09	1445930
2021-08-19	32.67	32.99	32.17	32.47	1752178
2021-08-20	32.39	33.02	32.31	32.94	1412742
2021-08-23	34.04	34.20	33.56	34.06	2383203
2021-08-24	34.16	34.80	34.16	34.45	2258536
2021-08-25	34.63	35.29	34.49	35.13	2016351
2021-08-26	35.22	35.76	35.08	35.12	2077745
2021-08-27	35.29	36.01	35.26	35.97	1870582
2021-08-30	36.09	36.17	35.26	35.34	2133038
2021-08-31	35.28	35.62	35.01	35.32	1971043
2021-09-01	35.47	35.47	34.81	34.98	1527780
2021-09-02	35.09	35.37	34.89	35.11	1487092
2021-09-03	34.95	35.17	34.88	34.92	912573
2021-09-07	35.11	35.58	34.92	35.07	1153155
2021-09-08	34.84	35.43	34.73	35.08	1870080
2021-09-09	35.11	35.57	35.00	35.16	1409917
2021-09-10	35.43	35.50	34.99	34.99	1375894
2021-09-13	35.31	35.48	34.98	35.19	1326938
2021-09-14	35.43	35.54	34.71	35.02	1821207
2021-09-15	35.05	35.31	34.60	35.04	1693372
2021-09-16	35.14	35.22	34.71	34.83	1548685
2021-09-17	34.92	35.36	34.68	34.92	3761418
2021-09-20	33.87	34.35	33.62	34.30	2632813
2021-09-21	35.02	35.16	33.86	34.10	1601594
2021-09-22	34.45	34.94	34.34	34.69	1724821
2021-09-23	35.03	35.84	34.98	35.60	2155570
2021-09-24	35.49	35.84	35.44	35.63	1664620
2021-09-27	35.86	36.40	35.74	36.17	2133936
2021-09-28	36.28	36.83	35.80	35.84	1793212
2021-09-29	36.04	36.44	35.73	36.03	1496865
2021-09-30	36.30	36.38	35.47	35.48	3193369
2021-10-01	35.63	36.50	35.48	36.22	3289889
2021-10-04	36.39	37.24	36.10	36.26	2714457
2021-10-05	36.54	37.02	36.24	36.60	2260941
2021-10-06	36.26	37.20	36.21	37.12	1776384
2021-10-07	37.50	37.85	37.33	37.53	1969130
2021-10-08	37.46	38.40	37.46	38.12	2048465
2021-10-11	38.39	39.12	38.14	38.61	2162803
2021-10-12	38.70	38.96	38.32	38.64	2059309
2021-10-13	38.88	38.94	37.97	38.76	2027273
2021-10-14	39.18	39.60	38.85	39.51	1862063
2021-10-15	40.04	40.26	39.74	39.78	1697124
2021-10-18	39.69	40.21	39.67	40.11	2108598
2021-10-19	40.29	40.66	39.99	40.14	1432149
2021-10-20	39.96	40.37	39.77	40.18	1346087
2021-10-21	40.13	40.63	40.00	40.48	1295085
2021-10-22	40.54	40.94	40.45	40.87	1576058
2021-10-25	41.04	41.57	41.00	41.39	1248329
2021-10-26	41.49	41.66	41.18	41.18	1166827
2021-10-27	41.09	41.29	40.28	40.31	1324734
2021-10-28	40.46	41.12	40.45	41.11	1803653
2021-10-29	41.14	41.50	40.96	41.09	1819042
2021-11-01	41.38	41.50	40.83	41.24	1627275
2021-11-02	41.21	41.91	41.09	41.86	1399844
2021-11-03	41.73	42.49	41.64	42.18	1874856
2021-11-04	42.19	42.28	40.96	41.52	1822763
2021-11-05	41.98	42.40	41.41	41.43	1783018
2021-11-08	41.57	41.81	41.36	41.46	1237704
2021-11-09	41.23	41.33	40.71	40.72	1735388
2021-11-10	40.43	40.61	39.71	40.20	2053358
2021-11-11	40.40	41.27	40.33	40.94	1131687
2021-11-12	40.84	41.37	40.73	41.13	1459661
2021-11-15	41.27	41.33	40.88	40.98	1610130
2021-11-16	40.20	40.51	39.51	39.52	1916087
2021-11-17	39.37	39.52	38.38	38.74	1713036
2021-11-18	38.86	38.97	38.23	38.39	1076780
2021-11-19	37.86	38.17	37.24	37.83	1480348
2021-11-22	38.27	38.71	38.01	38.25	1077345
2021-11-23	38.34	38.73	38.23	38.62	831739
2021-11-24	38.37	38.47	38.03	38.20	762099
2021-11-26	36.66	37.45	36.38	37.34	919216
2021-11-29	37.90	38.07	36.33	36.66	1707001
2021-11-30	36.31	36.63	35.53	35.91	2200739
2021-12-01	36.72	37.35	35.82	35.86	1774369
2021-12-02	35.95	37.56	35.87	37.21	1328100
2021-12-03	37.35	37.81	36.01	36.42	1024565
2021-12-06	36.86	37.56	36.83	36.96	1375205
2021-12-07	37.62	38.11	37.36	37.74	995201
2021-12-08	37.76	37.90	36.85	36.86	714459
2021-12-09	36.54	37.01	36.37	36.63	628186
2021-12-10	36.89	36.96	36.12	36.60	1392356
2021-12-13	36.54	36.64	35.83	35.86	951822
2021-12-14	35.78	37.16	35.74	36.79	1511774
2021-12-15	36.74	36.96	36.20	36.85	842154
2021-12-16	37.21	37.30	36.43	36.53	1216323
2021-12-17	36.13	36.30	35.51	35.78	4801946
2021-12-20	35.22	35.22	34.09	34.58	1093413
2021-12-21	35.22	35.99	35.13	35.82	935774
2021-12-22	35.74	36.16	35.62	36.16	782485
2021-12-23	36.24	37.14	36.21	36.92	776744
2021-12-27	37.09	37.35	36.78	37.35	577810
2021-12-28	37.27	37.72	37.27	37.35	787206
2021-12-29	37.58	37.70	37.09	37.45	640583
2021-12-30	37.46	37.82	37.25	37.26	702673
2021-12-31	37.14	37.35	37.00	37.07	921883
2022-01-03	37.51	38.21	37.38	37.75	1024714
2022-01-04	37.97	38.91	37.90	38.52	1051445
2022-01-05	38.65	38.88	37.51	37.53	1129864
2022-01-06	38.31	38.61	37.40	38.43	1015648
2022-01-07	38.43	39.28	38.39	38.58	1270146
2022-01-10	38.92	39.18	38.05	38.73	1426410
2022-01-11	38.84	39.65	38.68	39.59	2257927
2022-01-12	37.05	37.07	35.01	35.92	7631220
2022-01-13	35.70	36.46	35.32	36.37	3731566
2022-01-14	36.03	36.30	35.67	35.96	2252840
2022-01-18	35.83	36.38	35.19	35.94	2784731
2022-01-19	36.16	36.19	34.61	34.64	2476263
2022-01-20	34.65	35.84	34.65	34.69	1908369
2022-01-21	34.30	34.59	33.58	33.69	1762577
2022-01-24	32.85	33.32	31.57	33.21	2457039
2022-01-25	32.58	33.73	31.91	33.34	2357297
2022-01-26	33.76	34.45	33.10	33.42	1863598
2022-01-27	33.79	34.27	33.08	33.31	1729309
2022-01-28	33.16	33.98	32.73	33.97	1926804
2022-01-31	33.54	35.09	33.49	35.01	3444577
2022-02-01	35.20	35.34	34.69	35.23	1707114
2022-02-02	35.39	36.07	35.12	35.40	1625515
2022-02-03	35.37	36.10	35.11	35.35	1592545
2022-02-04	35.44	36.50	35.44	36.21	1392824
2022-02-07	36.22	37.08	36.21	36.56	1639856
2022-02-08	36.94	37.42	36.86	37.19	1347973
2022-02-09	37.38	37.80	37.20	37.74	993879
2022-02-10	37.48	37.92	36.38	36.36	1815545
2022-02-11	36.36	37.09	35.58	35.91	1476513
2022-02-14	36.04	36.16	35.29	35.88	1348077
2022-02-15	36.31	36.58	35.90	36.10	1175568
2022-02-16	35.85	36.37	35.65	36.30	1049682
2022-02-17	35.98	36.15	34.95	35.04	1458353
2022-02-18	35.12	35.56	34.82	34.92	1266467
2022-02-22	34.49	34.88	33.95	34.18	976038
2022-02-23	34.45	34.67	33.67	33.74	1010037
2022-02-24	32.43	33.17	32.12	32.99	1970775
2022-02-25	33.39	34.45	33.39	34.42	2342262
2022-02-28	33.42	34.34	33.35	33.96	1463879
2022-03-01	33.48	33.63	31.91	32.40	2171982
2022-03-02	32.87	33.53	32.80	33.29	1408719
2022-03-03	33.59	33.64	32.43	32.84	1051113
2022-03-04	31.89	31.97	30.87	31.53	2064938
2022-03-07	31.19	31.30	29.04	29.10	3123747
2022-03-08	29.22	29.42	27.70	28.60	3691233
2022-03-09	29.76	30.50	29.67	30.17	1297175
2022-03-10	29.58	29.89	28.85	29.53	1720236
2022-03-11	30.14	30.21	29.02	29.06	1469262
2022-03-14	30.05	31.20	29.89	30.53	3141959
2022-03-15	30.68	31.33	30.32	30.80	1490190
2022-03-16	31.55	32.32	30.92	31.65	1675777
2022-03-17	31.03	31.74	30.67	31.66	1885806
2022-03-18	30.69	31.75	30.65	31.27	9396917
2022-03-21	31.37	31.76	30.47	30.81	1652080
2022-03-22	31.08	31.34	30.58	31.15	1868299
2022-03-23	30.86	31.24	30.21	30.22	1319434
2022-03-24	30.50	30.72	30.19	30.71	932789
2022-03-25	30.82	31.16	30.71	30.91	1004782
2022-03-28	30.91	31.09	30.38	30.54	2058683
2022-03-29	32.18	32.94	31.26	31.87	3143005
2022-03-30	31.88	32.22	31.29	31.67	1971178
2022-03-31	31.79	32.07	31.38	31.39	1552835
2022-04-01	31.73	32.10	31.60	31.81	1935510
2022-04-04	31.75	32.12	31.37	31.96	1344289
2022-04-05	31.70	31.76	30.94	31.06	1929002
2022-04-06	30.62	31.24	30.59	30.62	2735624
2022-04-07	30.46	30.65	29.69	30.48	1969073
2022-04-08	30.65	31.38	30.37	31.09	1748526
2022-04-11	31.17	31.71	30.63	30.73	1652932
2022-04-12	30.54	31.04	30.10	30.14	1917570
2022-04-13	29.76	30.13	29.68	30.04	1637232
2022-04-14	30.16	30.41	29.85	30.33	1342372
2022-04-18	30.10	31.32	30.10	31.13	1301423
2022-04-19	31.34	32.54	31.26	32.20	1495824
2022-04-20	32.48	33.17	32.48	32.80	1174619
2022-04-21	32.97	33.25	31.59	31.77	1298763
2022-04-22	31.63	31.73	30.63	30.65	1387559
2022-04-25	30.41	31.25	29.76	31.19	1172699
2022-04-26	30.77	31.00	30.06	30.09	1199753
2022-04-27	29.90	30.59	29.90	30.22	1102212
2022-04-28	30.66	30.76	29.67	30.35	1600181
2022-04-29	30.33	30.76	29.33	29.39	1579514
2022-05-02	29.60	30.49	29.23	30.44	1751575
2022-05-03	30.65	31.39	30.59	31.05	1916552
2022-05-04	31.34	31.86	30.56	31.84	1274383
2022-05-05	31.34	31.69	30.54	31.22	1239416
2022-05-06	31.05	31.22	30.35	30.66	2498226
2022-05-09	30.23	30.88	29.74	30.60	1582755
2022-05-10	30.82	31.28	29.64	30.04	1798925
2022-05-11	30.03	30.63	29.10	29.19	1745119
2022-05-12	29.11	29.47	28.10	28.53	1991055
2022-05-13	29.09	29.84	29.09	29.33	1468222
2022-05-16	29.35	29.56	28.70	29.23	851750
2022-05-17	29.99	30.76	29.89	30.74	1031416
2022-05-18	30.39	30.51	29.33	29.56	844790
2022-05-19	29.06	29.65	28.80	29.24	758983
2022-05-20	29.45	29.64	28.10	28.95	1306159
2022-05-23	29.34	30.13	29.14	29.83	1474674
2022-05-24	29.48	29.57	28.39	29.09	1458508
2022-05-25	28.93	30.27	28.79	29.98	1307063
2022-05-26	30.38	31.01	30.38	30.99	1199762
2022-05-27	31.05	31.51	30.96	31.48	742979
2022-05-31	31.19	31.78	30.96	31.55	1484510
2022-06-01	31.32	31.36	29.95	30.54	1429426
2022-06-02	30.70	31.11	30.32	31.10	739425
2022-06-03	30.84	31.12	30.42	30.51	642778
2022-06-06	31.00	31.50	30.64	30.94	616965
2022-06-07	30.39	31.00	30.24	30.99	989092
2022-06-08	30.69	30.69	30.05	30.15	820114
2022-06-09	30.05	30.15	28.76	28.76	1025271
2022-06-10	27.90	28.17	27.25	27.27	1263084
2022-06-13	26.40	26.59	25.58	25.87	1893395
2022-06-14	26.06	26.47	25.75	26.08	1925215
2022-06-15	26.41	27.14	26.24	26.58	2348847
2022-06-16	25.62	25.78	24.72	25.15	1951884
2022-06-17	25.12	25.74	24.78	25.27	2897207
2022-06-21	26.12	26.17	25.36	25.84	1839525
2022-06-22	25.34	26.08	25.34	25.89	1699054
2022-06-23	25.77	26.03	25.25	25.68	1021849
2022-06-24	26.00	26.75	25.79	26.59	2622201
2022-06-27	26.77	27.00	26.50	26.72	1633135
2022-06-28	26.56	27.80	26.23	26.99	2035665
2022-06-29	26.81	26.98	26.32	26.66	2095608
2022-06-30	26.04	26.70	25.56	26.39	1483448
2022-07-01	26.15	26.87	25.76	26.69	1297621
2022-07-05	26.09	27.02	25.56	27.01	1220353
2022-07-06	26.77	26.97	26.11	26.49	1170047
2022-07-07	26.75	27.08	26.58	26.97	1507054
2022-07-08	27.23	27.32	26.74	26.93	763214
2022-07-11	26.75	26.83	26.32	26.82	1008409
2022-07-12	26.67	27.60	26.63	26.91	1077287
2022-07-13	26.53	26.84	26.01	26.78	1057666
2022-07-14	26.23	26.45	25.76	26.25	1028794
2022-07-15	26.82	27.29	26.54	27.08	1147475
2022-07-18	27.41	27.67	26.65	26.79	1132377
2022-07-19	27.09	28.13	27.03	27.95	2375099
2022-07-20	28.04	29.12	27.99	29.06	2499628
2022-07-21	29.02	29.74	28.71	29.64	1808492
2022-07-22	29.71	30.06	29.51	29.83	1676919
2022-07-25	29.93	30.00	29.49	29.59	1420146
2022-07-26	29.19	29.98	29.19	29.42	1426140
2022-07-27	30.23	30.71	29.84	30.43	1331104
2022-07-28	30.45	31.31	30.32	30.91	1652407
2022-07-29	30.88	31.52	30.84	31.12	1736311
2022-08-01	30.81	31.25	30.62	31.19	1116128
2022-08-02	30.81	31.16	30.65	30.97	1241485
2022-08-03	31.35	31.66	31.23	31.36	1102803
2022-08-04	31.36	31.65	31.29	31.55	1006922
2022-08-05	31.38	31.71	31.32	31.51	923092
2022-08-08	31.75	31.97	31.53	31.62	626757
2022-08-09	31.65	31.87	31.52	31.74	607167
2022-08-10	32.27	32.86	31.97	32.61	569491
2022-08-11	33.00	33.25	32.87	32.70	785535
2022-08-12	32.99	33.32	32.71	33.31	461273
2022-08-15	32.94	33.57	32.89	33.45	784832
2022-08-16	33.38	33.65	33.21	33.34	1353230
2022-08-17	32.91	33.61	32.88	33.42	679707
2022-08-18	33.50	33.64	33.22	33.60	569531
2022-08-19	33.32	33.36	32.42	32.57	1103586
2022-08-22	31.99	32.02	31.36	31.51	857426
2022-08-23	31.61	32.06	31.61	31.65	839708
2022-08-24	31.82	32.18	31.55	31.81	746430
2022-08-25	32.05	32.33	31.95	32.19	560516
2022-08-26	32.42	32.42	30.93	30.96	993458
2022-08-29	30.61	31.11	30.34	30.75	751044
2022-08-30	31.04	31.05	30.33	30.64	909627
2022-08-31	30.89	30.89	30.38	30.66	1061430
2022-09-01	30.37	30.50	29.86	30.45	1085326
2022-09-02	30.86	31.12	29.98	30.10	869447
2022-09-06	30.60	31.11	29.93	30.47	1291889
2022-09-07	30.22	31.20	30.08	31.10	957656
2022-09-08	30.90	31.84	30.70	31.80	882571
2022-09-09	32.06	32.66	32.04	32.55	816963
2022-09-12	32.75	32.93	32.40	32.50	1444222
2022-09-13	31.83	32.00	31.25	31.49	1097469
2022-09-14	31.86	31.89	31.04	31.49	1317690
2022-09-15	31.60	32.41	31.38	31.90	1696372
2022-09-16	31.52	31.52	30.93	31.38	4601450
2022-09-19	30.97	32.11	30.97	32.08	906139
2022-09-20	31.78	31.84	31.25	31.38	1039232
2022-09-21	31.73	31.95	30.90	30.92	909430
2022-09-22	30.91	30.96	29.59	29.61	1708893
2022-09-23	29.07	29.19	28.10	28.65	2266138
2022-09-26	28.18	28.69	27.91	27.92	1665689
2022-09-27	28.25	28.55	27.58	27.78	1750969
2022-09-28	27.76	28.69	27.73	28.41	1887664
2022-09-29	27.96	29.06	27.48	27.81	4187720
2022-09-30	27.87	28.54	27.73	28.19	2244231
2022-10-03	28.47	29.59	27.83	29.32	1920516
2022-10-04	29.72	31.33	29.69	31.30	1414726
2022-10-05	30.75	31.30	30.62	31.17	1182568
2022-10-06	31.03	31.35	30.84	31.04	1170693
2022-10-07	30.74	30.76	29.98	30.09	1210706
2022-10-10	30.37	30.69	30.11	30.25	1127688
2022-10-11	30.19	30.31	29.32	29.79	2123355
2022-10-12	29.77	30.15	29.24	29.76	1173388
2022-10-13	29.00	30.55	28.54	30.14	1647452
2022-10-14	30.58	30.81	29.39	29.47	1564695
2022-10-17	30.26	30.56	30.04	30.24	1138561
2022-10-18	30.98	31.49	30.91	31.14	1210081
2022-10-19	30.84	31.12	30.35	30.92	1337685
2022-10-20	30.93	31.07	30.38	30.45	843024
2022-10-21	30.53	31.47	30.30	31.39	851965
2022-10-24	31.52	31.99	31.34	31.72	1604594
2022-10-25	31.49	31.93	31.40	31.72	1500475
2022-10-26	31.98	32.72	31.88	32.13	1108940
2022-10-27	32.56	32.87	32.28	32.34	1341807
2022-10-28	32.63	32.93	32.25	32.80	1273039
2022-10-31	32.71	33.21	32.55	32.88	1193206
2022-11-01	33.14	33.24	32.44	32.46	1788612
2022-11-02	32.34	33.63	32.27	32.70	1822253
2022-11-03	32.32	32.34	31.73	31.94	1021186
2022-11-04	32.36	32.77	32.01	32.55	887098
2022-11-07	32.77	32.90	32.24	32.84	944505
2022-11-08	32.92	33.22	32.50	32.99	1021584
2022-11-09	32.64	32.85	32.18	32.03	1084699
2022-11-10	33.21	34.83	33.21	34.74	1673801
2022-11-11	34.97	36.02	34.82	35.88	1646223
2022-11-14	35.63	36.03	35.20	35.25	1211799
2022-11-15	36.64	36.64	35.53	35.99	1717594
2022-11-16	35.81	36.02	35.30	35.53	1136267
2022-11-17	34.91	35.65	34.85	35.64	622939
2022-11-18	36.37	36.38	35.60	35.93	1128564
2022-11-21	35.76	35.90	35.34	35.40	951718
2022-11-22	35.52	36.10	35.41	35.96	684325
2022-11-23	35.83	36.28	35.64	35.99	522075
2022-11-25	35.97	36.52	35.89	36.42	243930
2022-11-28	35.96	36.18	35.63	35.68	575228
2022-11-29	35.69	36.09	35.55	35.66	655053
2022-11-30	35.60	36.31	35.10	36.30	1422703
2022-12-01	36.26	36.48	35.88	36.33	733230
2022-12-02	35.92	36.24	35.89	36.05	507976
2022-12-05	35.71	35.71	34.17	34.49	879241
2022-12-06	34.41	34.67	33.83	34.31	1061696
2022-12-07	34.16	34.31	33.83	33.97	668197
2022-12-08	34.19	34.54	33.88	34.22	516548
2022-12-09	34.13	34.47	33.89	34.14	496172
2022-12-12	34.09	34.79	33.79	34.71	657135
2022-12-13	35.77	35.99	34.97	35.28	1244666
2022-12-14	35.26	35.45	34.49	34.63	921099
2022-12-15	34.13	34.20	33.25	33.34	1078529
2022-12-16	32.94	33.44	32.50	33.41	2718202
2022-12-19	33.54	33.79	33.12	33.44	884038
2022-12-20	33.59	34.02	33.46	33.63	624368
2022-12-21	34.12	34.43	33.93	34.08	797621
2022-12-22	33.29	33.43	32.36	33.00	1435862
2022-12-23	33.03	33.43	32.93	33.39	692709
2022-12-27	33.49	33.68	33.04	33.06	600821
2022-12-28	32.90	33.18	32.74	32.81	663376
2022-12-29	33.02	33.22	32.83	33.03	761292
2022-12-30	32.55	32.84	32.20	32.76	1098628
2023-01-03	33.09	33.24	32.44	32.70	1204003
2023-01-04	32.99	38.99	32.50	36.96	10752768
2023-01-05	36.88	36.88	35.29	35.42	3123191
2023-01-06	35.84	36.30	35.53	35.78	1823500
2023-01-09	35.57	36.53	35.57	36.07	1599585
2023-01-10	36.02	37.68	35.26	37.43	2059907
2023-01-11	37.22	38.14	36.92	37.70	1579936
2023-01-12	37.72	38.75	37.47	38.46	1127106
2023-01-13	38.31	38.83	37.55	38.67	1140921
2023-01-17	38.87	39.34	37.96	38.32	1535553
2023-01-18	38.29	38.76	37.82	37.97	966393
2023-01-19	37.52	37.60	37.11	37.47	983750
2023-01-20	37.72	38.07	37.49	38.07	640561
2023-01-23	38.15	38.63	37.95	38.58	940325
2023-01-24	38.60	38.69	38.05	38.43	468548
2023-01-25	38.03	38.96	38.03	38.95	869207
2023-01-26	38.95	39.27	38.72	39.22	892528
2023-01-27	39.04	39.60	39.04	39.13	653004
2023-01-30	38.68	39.26	38.47	38.72	793857
2023-01-31	38.76	39.39	38.45	39.28	1025256
2023-02-01	38.78	39.77	38.74	39.44	902437
2023-02-02	39.59	40.68	39.40	39.84	1085208
2023-02-03	39.19	40.04	39.11	39.63	847402
2023-02-06	39.19	39.54	39.11	39.49	568597
2023-02-07	39.19	39.90	39.16	39.70	743026
2023-02-08	39.30	39.84	39.24	39.41	924156
2023-02-09	39.58	39.97	38.94	38.66	823668
2023-02-10	38.48	39.00	38.33	38.80	755829
2023-02-13	38.81	39.56	38.64	39.55	792393
2023-02-14	39.32	39.53	38.77	39.38	1060115
2023-02-15	39.07	39.35	38.80	39.30	627589
2023-02-16	38.72	39.03	38.49	38.57	717087
2023-02-17	38.62	39.21	38.51	39.03	691566
2023-02-21	38.51	38.91	37.69	37.85	736466
2023-02-22	37.79	38.05	37.43	37.66	927025
2023-02-23	37.76	38.18	37.60	37.93	973231
2023-02-24	37.31	37.76	37.02	37.67	843182
2023-02-27	38.09	38.39	37.59	37.62	655503
2023-02-28	37.84	38.14	37.38	37.79	1181577
2023-03-01	37.69	37.93	37.33	37.44	809126
2023-03-02	37.01	37.35	36.52	37.14	553709
2023-03-03	37.06	37.44	36.73	37.35	714843
2023-03-06	37.27	37.33	36.66	36.79	1404958
2023-03-07	36.67	36.84	35.89	35.92	1040630
2023-03-08	35.91	36.26	35.73	35.96	1103058
2023-03-09	35.87	36.01	34.40	34.53	1146249
2023-03-10	34.14	34.39	32.74	33.02	1826738
2023-03-13	31.85	31.87	30.32	30.48	3175847
2023-03-14	31.85	32.46	31.46	32.01	3436870
2023-03-15	30.60	31.03	29.94	30.91	2611655
2023-03-16	30.49	31.56	30.00	31.20	2383229
2023-03-17	30.51	30.73	29.79	30.03	15768973
2023-03-20	30.63	31.11	30.48	30.75	1451448
2023-03-21	31.53	31.82	31.32	31.36	1288504
2023-03-22	31.39	31.78	30.58	30.60	1422493
2023-03-23	30.76	30.93	29.72	29.88	2120368
2023-03-24	29.29	29.43	28.34	29.42	2552700
2023-03-27	30.35	30.46	29.72	30.15	1676224
2023-03-28	29.85	30.56	29.78	30.20	2163724
2023-03-29	30.07	31.17	29.14	31.14	3127894
2023-03-30	31.44	31.69	30.69	30.98	1757799
2023-03-31	31.26	31.80	31.05	31.74	1648656
2023-04-03	31.59	31.98	31.39	31.60	1222526
2023-04-04	31.65	31.71	30.63	31.21	1186591
2023-04-05	30.76	31.08	30.53	31.03	1205441
2023-04-06	31.11	31.53	31.07	31.42	1068692
2023-04-10	31.47	31.82	31.27	31.50	855944
2023-04-11	31.53	31.78	31.29	31.45	1234187
2023-04-12	31.16	31.57	30.46	30.57	1726762
2023-04-13	30.53	31.19	30.33	31.04	1410493
2023-04-14	31.55	31.65	30.68	30.97	852313
2023-04-17	30.53	31.48	30.53	31.37	1150130
2023-04-18	31.39	31.50	31.15	31.44	784506
2023-04-19	31.21	31.78	31.21	31.68	687929
2023-04-20	31.38	31.69	31.16	31.36	1052271
2023-04-21	31.35	31.44	30.84	31.30	692352
2023-04-24	31.37	31.42	30.85	31.08	561179
2023-04-25	30.78	31.01	30.58	30.80	936338
2023-04-26	30.71	30.84	30.13	30.28	1058754
2023-04-27	31.99	32.42	31.53	32.41	2976518
2023-04-28	32.16	32.45	31.90	32.03	1539658
2023-05-01	32.12	32.32	31.77	31.78	1129120
2023-05-02	31.50	31.59	30.53	30.62	1425845
2023-05-03	30.74	31.29	30.29	30.33	1157621
2023-05-04	30.03	30.30	28.81	29.08	1946738
2023-05-05	29.67	30.44	29.67	30.31	973148
2023-05-08	30.59	30.77	30.22	30.23	983611
2023-05-09	29.96	30.50	29.80	30.20	914402
2023-05-10	30.73	30.73	29.80	30.02	821990
2023-05-11	29.75	29.92	29.58	29.56	884000
2023-05-12	29.81	29.83	29.33	29.61	750445
2023-05-15	29.77	30.21	29.47	30.15	756924
2023-05-16	29.96	30.07	29.46	29.50	657710
2023-05-17	29.89	30.61	29.83	30.39	687017
2023-05-18	30.21	30.49	29.88	30.45	1757386
2023-05-19	30.70	30.81	30.19	30.39	593817
2023-05-22	30.72	30.86	30.42	30.75	525136
2023-05-23	30.63	31.44	30.58	30.90	701303
2023-05-24	30.63	30.71	30.17	30.28	688892
2023-05-25	30.25	30.50	29.83	30.18	971634
2023-05-26	30.31	30.68	30.17	30.51	934921
2023-05-30	30.64	30.79	30.23	30.73	651632
2023-05-31	30.46	30.63	29.83	30.07	1322620
2023-06-01	30.27	30.35	30.00	30.10	987973
2023-06-02	30.69	31.54	30.65	31.31	1144881
2023-06-05	31.22	31.03	30.54	31.31	746486
2023-06-06	30.68	31.58	30.68	31.49	760027
2023-06-07	31.67	31.95	31.37	31.83	825229
2023-06-08	31.76	31.76	31.29	31.61	559562
2023-06-09	31.60	31.86	31.44	31.74	652220
2023-06-12	31.59	31.85	31.41	31.68	782746
2023-06-13	32.12	33.12	32.09	33.02	1062910
2023-06-14	33.04	33.48	32.63	32.82	841795
2023-06-15	32.51	33.32	32.49	33.23	780462
2023-06-16	33.34	33.34	32.81	32.96	1824540
2023-06-20	32.73	33.11	32.46	33.07	908511
2023-06-21	32.53	32.72	32.31	32.33	1254545
2023-06-22	32.22	32.22	31.56	31.74	767238
2023-06-23	31.33	31.49	31.12	31.42	1776526
2023-06-26	31.46	31.84	31.44	31.53	1048537
2023-06-27	31.60	32.08	31.43	31.94	1652211
2023-06-28	31.77	33.34	31.60	33.07	2598217
2023-06-29	33.21	33.65	33.00	33.37	1538284
2023-06-30	33.76	33.80	33.16	33.17	1659306
2023-07-03	33.29	33.90	32.93	33.60	536617
2023-07-05	33.21	33.35	32.88	32.88	1104904
2023-07-06	32.52	32.65	31.85	32.26	1301148
2023-07-07	32.31	32.89	32.26	32.59	1109315
2023-07-10	32.74	33.45	32.71	32.99	1135786
2023-07-11	33.21	33.66	33.07	33.61	1164701
2023-07-12	35.13	35.79	34.94	35.25	2090166
2023-07-13	35.42	35.90	35.31	35.72	1103572
2023-07-14	35.99	35.99	34.90	35.31	1178553
2023-07-17	35.38	35.73	35.18	35.54	1112693
2023-07-18	35.76	36.76	35.76	36.50	1308328
2023-07-19	36.69	36.90	36.50	36.68	896871
2023-07-20	36.65	36.96	36.53	36.91	810298
2023-07-21	37.00	37.12	36.55	36.82	1199142
2023-07-24	36.88	37.42	36.79	36.95	1012955
2023-07-25	36.96	37.42	36.94	36.94	925319
2023-07-26	36.92	37.26	36.80	37.06	1073628
2023-07-27	37.06	37.73	36.83	36.96	2549213
2023-07-28	37.42	37.47	36.73	36.90	1082762
2023-07-31	37.08	37.20	36.72	36.79	1142037
2023-08-01	36.70	36.71	36.03	36.16	2082622
2023-08-02	35.77	36.00	35.38	35.89	1419854
2023-08-03	35.52	35.92	35.32	35.68	1633940
2023-08-04	35.69	36.10	35.44	35.50	1484451
2023-08-07	35.38	35.61	35.18	35.57	1549991
2023-08-08	35.00	35.53	34.43	35.40	1458950
2023-08-09	35.42	35.53	35.02	35.12	830946
2023-08-10	35.42	35.68	34.89	34.77	986707
2023-08-11	34.59	35.14	34.59	35.02	708428
2023-08-14	34.84	35.09	34.55	34.97	712036
2023-08-15	34.52	34.56	34.23	34.45	1171394
2023-08-16	34.23	34.75	34.22	34.24	729769
2023-08-17	34.41	34.55	33.74	34.03	893444
2023-08-18	33.85	34.23	33.85	34.14	722734
2023-08-21	34.32	34.43	34.00	34.24	874993
2023-08-22	34.97	35.33	34.24	34.25	948839
2023-08-23	34.41	34.86	34.22	34.67	836366
2023-08-24	34.62	35.09	34.46	34.58	598161
2023-08-25	34.64	35.02	34.38	34.73	763582
2023-08-28	34.96	35.44	34.89	35.08	831222
2023-08-29	35.15	35.74	34.97	35.57	1146894
2023-08-30	35.67	35.87	35.56	35.77	699787
2023-08-31	35.98	36.04	35.66	35.69	884231
2023-09-01	35.93	36.37	35.73	36.34	917625
2023-09-05	36.36	36.65	35.90	36.41	2280862
2023-09-06	36.75	37.26	36.37	36.84	1464111
2023-09-07	36.63	37.17	36.19	36.58	1546675
2023-09-08	36.58	37.10	36.51	37.04	1169664
2023-09-11	37.26	37.39	36.31	36.37	1128636
2023-09-12	36.46	37.27	36.46	37.06	1079748
2023-09-13	37.22	37.47	37.00	37.21	1326585
2023-09-14	37.50	38.23	37.50	38.20	1510508
2023-09-15	38.24	38.76	38.13	38.67	5546594
2023-09-18	38.61	38.62	38.07	38.32	1306678
2023-09-19	38.35	38.78	38.11	38.23	1852608
2023-09-20	38.45	38.74	37.88	37.93	1396355
2023-09-21	37.74	37.79	36.98	37.49	1213266
2023-09-22	37.51	37.69	37.04	37.21	1077865
2023-09-25	37.05	37.24	36.76	37.07	1297062
2023-09-26	36.82	37.12	36.18	36.25	1934469
2023-09-27	36.38	36.48	35.86	36.24	2103178
2023-09-28	35.35	37.17	35.05	36.92	2772114
2023-09-29	37.15	37.46	36.41	36.63	1580811
2023-10-02	36.55	36.71	35.69	35.80	2275904
2023-10-03	35.47	35.69	34.65	35.05	2979763
2023-10-04	35.06	35.15	34.62	35.02	1487645
2023-10-05	34.88	35.63	34.70	35.33	1359446
2023-10-06	35.14	36.01	34.69	35.50	1442299
2023-10-09	35.34	35.57	35.02	35.21	998898
2023-10-10	35.12	35.67	35.12	35.25	1070374
2023-10-11	35.37	35.58	34.69	34.91	1380267
2023-10-12	35.05	35.11	33.84	33.96	1588628
2023-10-13	34.07	34.30	33.19	33.26	1370570
2023-10-16	33.60	34.32	33.54	33.84	1501258
2023-10-17	33.56	34.59	33.55	34.18	1713909
2023-10-18	33.65	33.65	32.52	32.65	1472009
2023-10-19	32.49	32.99	32.03	32.16	1823341
2023-10-20	32.09	32.57	31.72	32.26	1801527
2023-10-23	32.00	32.32	31.79	32.06	1566162
2023-10-24	32.18	32.65	32.14	32.64	1868688
2023-10-25	32.40	32.57	32.02	32.15	1253766
2023-10-26	32.28	32.67	32.14	32.22	1141254
2023-10-27	32.21	32.21	31.38	31.68	1357814
2023-10-30	32.01	32.24	31.71	31.99	922093
2023-10-31	32.03	32.24	31.92	32.18	800311
2023-11-01	32.21	32.60	31.98	32.58	972243
2023-11-02	33.02	33.49	32.75	33.45	823830
2023-11-03	34.20	35.06	34.14	34.87	1412379
2023-11-06	34.56	34.88	33.99	34.35	817531
2023-11-07	34.15	34.84	34.15	34.58	938042
2023-11-08	34.52	34.62	34.17	34.30	736546
2023-11-09	34.53	34.54	33.62	33.34	810581
2023-11-10	33.56	34.09	33.16	33.93	1119736
2023-11-13	33.64	34.01	33.49	33.91	832694
2023-11-14	34.74	35.36	34.54	34.81	1099618
2023-11-15	34.83	35.22	34.78	35.02	949621
2023-11-16	34.98	35.19	34.54	34.75	862684
2023-11-17	35.06	35.30	34.98	35.02	613411
2023-11-20	34.92	35.17	34.69	34.90	726153
2023-11-21	34.77	34.90	34.48	34.64	874739
2023-11-22	34.88	35.03	34.67	34.91	838916
2023-11-24	35.00	35.22	34.92	35.04	313091
2023-11-27	34.90	34.90	34.55	34.67	754381
2023-11-28	34.59	34.69	34.34	34.63	979692
2023-11-29	34.81	35.40	34.81	35.19	990509
2023-11-30	35.24	35.66	35.05	35.44	1001086
2023-12-01	35.28	36.38	35.22	36.36	1463848
2023-12-04	36.23	36.83	36.07	36.83	1793312
2023-12-05	36.61	36.81	36.37	36.64	1503814
2023-12-06	36.94	37.42	36.15	36.21	853867
2023-12-07	36.27	36.69	36.10	36.43	915204
2023-12-08	36.39	37.00	36.29	36.89	710299
2023-12-11	36.67	37.02	36.50	36.75	781548
2023-12-12	36.72	36.76	36.25	36.45	989629
2023-12-13	36.50	37.54	36.35	37.51	1257916
2023-12-14	38.08	39.08	38.00	38.85	1117499
2023-12-15	38.73	38.83	38.32	38.59	4121268
2023-12-18	38.77	38.77	38.15	38.15	743626
2023-12-19	38.20	39.00	37.95	38.90	822172
2023-12-20	38.78	39.22	38.37	38.38	809794
2023-12-21	38.64	39.23	38.58	39.21	711888
2023-12-22	39.50	39.97	39.25	39.91	932228
2023-12-26	39.97	40.75	39.89	40.59	1039107
2023-12-27	40.67	40.96	40.53	40.75	869483
2023-12-28	40.63	40.94	40.55	40.73	844960
2023-12-29	40.50	40.93	40.36	40.41	904412
2024-01-02	40.09	40.51	39.98	40.42	921757
2024-01-03	40.03	40.34	39.40	39.87	1009855
2024-01-04	39.91	40.39	39.54	39.59	1084372
2024-01-05	39.51	40.63	39.41	40.15	1344960
2024-01-08	40.20	41.00	39.82	40.69	2709625
2024-01-09	39.60	41.82	39.18	39.86	3815968
2024-01-10	39.71	40.32	39.47	39.64	1976496
2024-01-11	39.36	39.58	39.01	39.52	1093925
2024-01-12	39.87	40.21	39.30	39.85	909397
2024-01-16	39.45	40.01	39.43	39.98	937814
2024-01-17	39.21	39.67	38.79	38.92	932697
2024-01-18	39.11	39.30	38.77	39.28	961687
2024-01-19	39.37	40.17	39.12	40.13	1146323
2024-01-22	40.30	40.99	40.26	40.60	825090
2024-01-23	40.64	40.72	40.24	40.46	632804
2024-01-24	40.87	41.35	40.66	40.88	838468
2024-01-25	41.33	41.40	40.78	40.89	746755
2024-01-26	40.87	41.21	40.77	40.94	791051
2024-01-29	40.70	41.00	40.50	40.99	843287
2024-01-30	41.11	41.21	40.84	40.89	785457
2024-01-31	40.98	41.52	40.76	40.76	1064003
2024-02-01	40.81	41.13	40.13	40.60	1067507
2024-02-02	40.41	40.82	40.30	40.62	993478
2024-02-05	40.38	40.49	39.62	40.13	693173
2024-02-06	40.08	40.57	39.85	39.95	789610
2024-02-07	40.00	40.40	39.59	40.08	924611
2024-02-08	39.95	40.39	39.70	40.31	805023
2024-02-09	40.30	40.86	40.15	40.84	791963
2024-02-12	40.60	41.96	40.56	41.39	1250684
2024-02-13	40.58	40.76	39.86	40.17	1049481
2024-02-14	40.57	40.67	40.23	40.36	599508
2024-02-15	40.68	41.32	40.68	41.19	893127
2024-02-16	41.16	41.42	40.91	41.12	695233
2024-02-20	40.68	41.29	40.67	41.02	830596
2024-02-21	40.83	41.23	40.71	41.11	889937
2024-02-22	41.32	42.04	41.28	41.48	671478
2024-02-23	41.66	42.43	41.66	42.08	1216051
2024-02-26	41.91	42.18	41.14	41.23	764241
2024-02-27	41.51	41.64	41.07	41.26	780936
2024-02-28	41.06	41.54	41.06	41.40	666364
2024-02-29	41.52	41.86	41.19	41.82	1296551
2024-03-01	41.71	41.93	41.49	41.81	609422
2024-03-04	42.00	42.84	41.86	42.44	1172592
2024-03-05	42.20	42.97	42.20	42.58	1014368
2024-03-06	42.74	42.76	42.04	42.15	845264
2024-03-07	42.37	43.12	42.37	42.96	1144535
2024-03-08	43.00	43.61	42.98	43.33	837520
2024-03-11	43.13	43.39	42.74	43.37	783349
2024-03-12	43.50	44.04	43.36	43.37	742603
2024-03-13	43.37	44.64	43.37	44.28	1252484
2024-03-14	44.15	44.38	43.28	43.72	1181092
2024-03-15	43.42	44.09	43.42	43.45	1969788
2024-03-18	43.80	43.98	43.57	43.60	930471
2024-03-19	43.52	44.20	43.41	44.02	853595
2024-03-20	43.82	44.88	43.68	44.84	749201
2024-03-21	45.00	45.97	45.00	45.86	798513
2024-03-22	46.03	46.25	45.18	45.32	892452
2024-03-25	45.40	45.69	45.24	45.26	655033
2024-03-26	45.38	45.58	45.15	45.22	1346556
2024-03-27	45.54	46.20	45.45	46.13	1586388
2024-03-28	45.18	47.39	44.07	44.10	3415798
2024-04-01	44.12	44.24	43.34	43.55	1653846
2024-04-02	43.37	43.44	42.82	43.21	1312163
2024-04-03	43.34	44.28	43.21	44.16	948807
2024-04-04	44.60	44.84	43.61	43.73	749458
2024-04-05	43.57	44.11	43.39	43.82	701174
2024-04-08	44.14	44.49	44.00	44.45	1255591
2024-04-09	44.51	44.65	43.93	44.16	755248
2024-04-10	43.53	44.19	43.18	43.50	867340
2024-04-11	43.46	43.50	42.52	42.78	895746
2024-04-12	42.34	42.50	41.63	41.80	667462
2024-04-15	42.38	42.72	41.09	41.30	752378
2024-04-16	41.28	41.30	40.72	41.04	629565
2024-04-17	41.48	41.68	41.13	41.19	727255
2024-04-18	41.44	41.72	41.26	41.52	647851
2024-04-19	41.58	42.23	41.50	42.17	1753842
2024-04-22	42.37	43.64	42.15	43.53	1054436
2024-04-23	43.66	44.65	43.54	44.59	1159094
2024-04-24	44.36	44.66	43.50	44.60	2516225
2024-04-25	44.01	44.33	43.26	43.46	952084
2024-04-26	43.62	43.92	43.39	43.56	727174
2024-04-29	43.56	44.05	43.56	43.68	1068402
2024-04-30	43.45	43.57	43.05	43.06	709708
2024-05-01	43.01	43.81	42.59	43.22	828057
2024-05-02	43.76	44.08	43.42	43.91	785724
2024-05-03	44.45	44.91	44.22	44.86	698065
2024-05-06	45.31	45.75	45.21	45.64	681982
2024-05-07	45.74	46.08	45.61	45.65	1051523
2024-05-08	45.37	45.86	45.23	45.84	778772
2024-05-09	45.75	46.07	45.61	45.93	728678
2024-05-10	46.18	46.58	46.00	46.50	811125
2024-05-13	46.77	46.89	45.99	46.01	791779
2024-05-14	46.23	46.63	45.95	46.18	1156469
2024-05-15	46.47	47.34	46.47	47.27	706034
2024-05-16	47.23	47.62	47.10	46.98	677450
2024-05-17	47.19	47.37	46.59	47.32	916102
2024-05-20	47.32	47.87	47.00	47.07	961060
2024-05-21	46.86	47.34	46.77	47.21	480493
2024-05-22	46.98	47.24	46.57	46.71	582377
2024-05-23	46.81	46.93	45.80	45.88	585782
2024-05-24	46.15	46.48	46.06	46.47	719906
2024-05-28	46.46	46.76	45.73	45.89	733944
2024-05-29	45.30	45.57	45.11	45.49	561922
2024-05-30	45.63	45.90	45.50	45.79	832303
2024-05-31	46.00	46.52	45.71	46.52	683234
2024-06-03	46.80	47.00	45.81	46.13	624420
2024-06-04	45.67	46.07	45.36	45.38	541796
2024-06-05	45.50	45.87	45.22	45.61	653831
2024-06-06	45.58	45.76	44.93	45.13	444584
2024-06-07	45.02	45.18	44.52	44.53	1185781
2024-06-10	44.12	44.68	43.65	44.27	733896
2024-06-11	43.83	43.83	43.19	43.24	892151
2024-06-12	44.30	44.32	43.46	43.73	847778
2024-06-13	43.44	44.09	43.17	43.91	693899
2024-06-14	43.48	44.23	43.42	44.02	1292676
2024-06-17	43.91	45.09	43.83	44.96	918371
2024-06-18	45.07	46.52	44.92	46.50	1546379
2024-06-20	46.61	46.84	45.72	45.89	1718307
2024-06-21	46.09	46.09	45.17	45.75	2316198
2024-06-24	45.94	46.64	45.90	46.34	1494376
2024-06-25	46.23	46.40	45.63	46.04	1391359
2024-06-26	45.78	46.13	45.38	46.01	1823197
2024-06-27	47.95	49.75	47.63	48.92	3968434
2024-06-28	49.27	50.49	49.27	49.76	4115346
2024-07-01	50.00	50.40	49.59	49.97	1256924
2024-07-02	49.90	50.94	49.74	50.73	1325890
2024-07-03	50.95	51.36	50.82	51.05	1102288
2024-07-05	51.00	51.16	50.62	50.68	1109437
2024-07-08	50.77	51.36	50.77	51.00	1000790
2024-07-09	51.08	51.82	50.88	51.50	1455362
2024-07-10	51.48	52.62	51.48	52.56	1123272
2024-07-11	52.82	53.69	52.43	53.44	1969632
2024-07-12	53.73	54.45	53.32	53.84	1517268
2024-07-15	54.37	55.36	54.29	54.98	1534408
2024-07-16	55.05	57.28	54.91	56.77	3667801
2024-07-17	56.44	56.97	55.75	56.00	1510343
2024-07-18	55.89	56.55	54.79	54.80	2515589
2024-07-19	54.68	55.00	54.30	54.44	954465
2024-07-22	54.62	55.10	53.94	54.87	1005376
2024-07-23	55.06	56.31	54.90	55.80	1247599
2024-07-24	55.48	55.94	54.56	54.60	1615970
2024-07-25	54.66	57.01	54.63	56.20	1894772
2024-07-26	56.98	57.49	56.76	56.96	1315404
2024-07-29	57.22	57.79	56.82	57.15	1282796
2024-07-30	57.71	58.21	57.29	57.69	1038605
2024-07-31	58.24	59.08	57.86	58.47	1560937
2024-08-01	58.59	59.30	55.79	56.44	1315669
2024-08-02	55.05	55.34	53.91	54.22	1767037
2024-08-05	51.26	53.54	50.72	52.82	2159954
2024-08-06	53.10	54.56	52.42	54.13	1392967
2024-08-07	55.52	55.54	53.78	53.83	773654
2024-08-08	54.56	55.65	54.43	55.32	1077235
2024-08-09	55.43	55.69	55.16	55.21	841544
2024-08-12	55.37	55.65	54.67	54.97	2431252
2024-08-13	55.38	55.98	54.74	55.59	1798746
2024-08-14	55.79	57.55	55.79	57.01	1619798
2024-08-15	58.00	58.19	57.04	57.12	1125233
2024-08-16	57.00	57.69	56.70	57.19	1092663
2024-08-19	57.35	57.73	57.17	57.58	788424
2024-08-20	57.42	57.46	56.79	57.11	715041
2024-08-21	57.26	57.60	56.80	57.49	757222
2024-08-22	57.49	57.90	57.27	57.39	929312
2024-08-23	57.80	59.05	57.54	58.98	867878
2024-08-26	59.33	59.45	58.12	58.28	959094
2024-08-27	58.20	58.92	58.07	58.60	599679
2024-08-28	58.38	58.91	58.15	58.18	887869
2024-08-29	58.39	59.42	58.28	59.11	1054818
2024-08-30	59.41	59.97	59.08	59.95	1293254
2024-09-03	59.51	59.68	56.94	57.27	1690659
2024-09-04	57.24	58.42	56.88	57.70	1423069
2024-09-05	58.06	58.30	57.41	57.79	1065024
2024-09-06	57.71	58.12	55.90	56.12	1412583
2024-09-09	56.62	57.48	56.24	56.88	1286176
2024-09-10	56.96	56.99	55.51	56.31	847491
2024-09-11	56.25	56.51	55.36	56.41	1498665
2024-09-12	56.46	57.60	56.14	57.56	1201013
2024-09-13	58.00	58.67	57.97	58.54	921974
2024-09-16	58.69	60.73	58.62	59.67	1730322
2024-09-17	59.75	62.04	59.61	60.83	2003806
2024-09-18	61.04	61.48	60.58	60.78	1857401
2024-09-19	61.91	62.67	60.95	62.29	2408428
2024-09-20	62.00	62.61	61.44	62.07	5377424
2024-09-23	62.53	62.98	61.88	62.06	1808818
2024-09-24	62.21	62.70	61.59	62.48	1924417
2024-09-25	62.35	62.53	61.52	61.97	2304250
2024-09-26	59.14	62.47	58.75	61.15	3000490
2024-09-27	61.33	61.70	60.56	61.08	1494544
2024-09-30	61.00	61.72	60.74	61.55	1673359
2024-10-01	61.35	62.25	60.63	61.85	2529282
2024-10-02	61.85	62.62	61.69	62.34	1636122
2024-10-03	62.22	62.84	61.64	62.53	1372963
2024-10-04	63.58	64.11	62.94	63.34	1110901
2024-10-07	63.30	63.96	63.05	63.28	1147616
2024-10-08	63.44	64.08	63.19	63.66	1169881
2024-10-09	63.82	64.54	63.34	63.57	1558962
2024-10-10	62.99	63.62	62.90	63.10	1737719
2024-10-11	63.18	64.33	63.04	64.24	1589822
2024-10-14	64.47	65.18	64.12	64.90	1055080
2024-10-15	65.42	66.27	65.15	65.47	1646405
2024-10-16	66.04	66.67	65.52	66.63	1409364
2024-10-17	66.98	67.80	66.64	67.26	1554001
2024-10-18	67.18	67.31	66.43	66.45	1070582
2024-10-21	66.30	66.30	65.28	65.37	1344865
2024-10-22	65.25	65.72	64.88	65.50	1608485
2024-10-23	65.13	65.67	64.24	64.24	2028955
2024-10-24	64.95	65.05	64.06	64.57	1121073
2024-10-25	64.90	65.11	63.42	64.02	1073640
2024-10-28	64.61	65.61	64.59	64.94	1025092
2024-10-29	64.57	65.07	64.33	64.95	1124076
2024-10-30	64.90	66.08	64.54	64.58	1016276
2024-10-31	64.35	64.74	63.68	63.98	956916
2024-11-01	64.23	64.97	63.96	64.22	868426
2024-11-04	64.00	64.34	63.42	63.83	932591
2024-11-05	64.05	65.29	64.00	64.82	903300
2024-11-06	69.74	72.76	69.52	72.06	4530550
2024-11-07	71.59	72.14	70.34	70.43	1805609
2024-11-08	70.91	71.97	70.19	71.50	1994454
2024-11-11	73.38	75.81	73.20	74.04	2521498
2024-11-12	73.95	74.74	73.62	74.32	2679203
2024-11-13	74.75	75.41	74.13	74.58	2171451
2024-11-14	75.07	75.32	73.35	73.50	1705043
2024-11-15	73.62	74.30	73.34	73.85	1131464
2024-11-18	73.88	74.37	73.46	73.83	1127326
2024-11-19	72.79	74.74	72.55	74.62	846682
2024-11-20	74.99	75.25	73.92	74.91	1019369
2024-11-21	75.56	77.53	75.31	76.77	1319650
2024-11-22	76.87	78.74	76.83	78.58	2058614
2024-11-25	79.37	80.30	78.60	79.48	2084994
2024-11-26	79.58	79.88	78.47	79.45	1425430
2024-11-27	79.80	80.53	78.77	78.93	1296575
2024-11-29	79.61	80.07	79.09	79.14	532140
2024-12-02	79.65	80.23	78.12	78.22	1181820
2024-12-03	78.58	79.07	77.57	77.95	1192531
2024-12-04	77.97	78.35	76.55	77.34	1029715
2024-12-05	77.56	78.67	77.18	77.99	933568
2024-12-06	78.13	78.49	77.37	78.12	935446
2024-12-09	80.05	81.08	78.88	79.51	1786808
2024-12-10	79.00	79.73	78.09	78.43	1421258
2024-12-11	79.32	80.48	78.56	80.25	1404441
2024-12-12	80.50	81.70	80.35	81.08	1112900
2024-12-13	81.49	81.92	80.43	80.92	1153901
2024-12-16	81.08	82.04	80.41	81.75	994018
2024-12-17	80.72	80.73	78.81	79.19	1503992
2024-12-18	79.58	80.11	75.65	75.76	2351804
2024-12-19	77.22	78.71	75.05	75.26	1932768
2024-12-20	74.61	77.02	74.29	76.22	3515923
2024-12-23	75.79	77.68	75.79	77.53	1401407
2024-12-24	77.69	78.89	77.56	78.59	425233
2024-12-26	78.29	80.15	78.01	79.80	988766
2024-12-27	79.19	79.95	78.02	78.85	1090464
2024-12-30	78.00	79.43	77.57	78.87	1307434
2024-12-31	79.00	79.56	78.34	78.40	1394489
2025-01-02	78.80	79.77	78.21	79.02	1679065
2025-01-03	79.34	81.31	79.02	81.00	1493331
2025-01-06	81.82	82.68	81.13	81.31	2385652
2025-01-07	81.44	81.67	77.72	79.58	2278490
2025-01-08	79.21	80.71	78.79	80.13	2063127
2025-01-10	74.66	74.66	70.14	71.48	5237098
2025-01-13	70.68	71.42	69.44	70.88	3056839
2025-01-14	72.00	72.30	71.26	71.52	1623626
2025-01-15	74.27	75.30	73.81	74.32	2289293
2025-01-16	74.76	76.05	74.41	74.46	1235203
2025-01-17	75.44	76.13	74.95	75.75	1636926
2025-01-21	76.27	78.21	76.22	77.87	1531949
2025-01-22	77.95	78.06	76.45	76.87	1112196
2025-01-23	76.67	77.00	75.62	75.82	1019178
2025-01-24	75.61	76.46	75.34	76.16	1004618
2025-01-27	74.10	75.50	73.78	74.89	1218050
2025-01-28	74.50	76.31	73.84	76.29	804734
2025-01-29	76.20	77.71	75.68	75.70	1171898
2025-01-30	76.99	77.79	76.46	77.14	1169045
2025-01-31	77.49	77.83	76.21	76.89	1194703
2025-02-03	74.18	75.16	73.08	74.57	1284431
2025-02-04	74.52	75.71	73.63	74.73	1719126
2025-02-05	75.31	75.69	74.13	75.32	1514852
2025-02-06	76.26	76.93	75.37	76.49	1488060
2025-02-07	76.73	77.12	74.50	74.64	993124
2025-02-10	74.74	74.74	72.93	73.26	1163166
2025-02-11	72.65	72.92	71.29	71.92	1614235
2025-02-12	70.85	71.12	69.33	70.77	2012281
2025-02-13	71.20	71.49	70.28	70.50	1009147
2025-02-14	70.80	72.20	70.19	71.48	1110321
2025-02-18	71.84	72.01	70.84	71.93	1613641
2025-02-19	70.91	71.24	69.10	69.49	1586884
2025-02-20	69.15	69.39	66.10	66.75	2146405
2025-02-21	67.26	67.48	64.97	65.62	2070292
2025-02-24	65.39	65.90	63.53	65.17	2180546
2025-02-25	65.53	65.65	63.58	64.80	2175918
2025-02-26	64.88	66.47	64.62	65.77	1331006
2025-02-27	66.39	66.74	64.72	64.86	1186220
2025-02-28	64.95	66.22	64.60	66.20	1306640
2025-03-03	66.43	66.85	63.70	63.77	1437662
2025-03-04	61.90	62.27	58.52	60.41	3105845
2025-03-05	60.72	61.17	59.85	60.86	1991107
2025-03-06	59.17	59.93	57.30	57.75	4074659
2025-03-07	56.94	57.49	54.79	56.25	3711168
2025-03-10	54.62	54.81	52.58	53.60	2954480
2025-03-11	53.70	55.46	52.88	54.41	2892123
2025-03-12	55.84	56.20	54.72	54.92	1583047
2025-03-13	54.98	55.12	53.43	54.26	2159467
2025-03-14	55.89	56.48	54.75	56.33	1642961
2025-03-17	56.16	57.89	56.12	57.62	1668187
2025-03-18	57.40	58.74	57.40	58.46	2471735
2025-03-19	57.66	60.04	57.28	59.30	2142216
2025-03-20	58.76	59.94	58.66	59.18	1475479
2025-03-21	58.57	59.79	58.21	59.37	1907528
2025-03-24	60.78	62.27	60.55	62.17	1332775
2025-03-25	62.35	62.75	61.46	61.70	1437485
2025-03-26	62.00	62.39	59.53	60.29	2833171
2025-03-27	54.28	57.00	53.12	54.35	5406518
2025-03-28	54.11	54.30	51.90	52.22	3817513
2025-03-31	51.44	53.80	50.67	53.57	3612584
2025-04-01	53.36	53.63	51.83	53.54	1796235
2025-04-02	51.89	55.48	51.73	55.14	2202697
2025-04-03	51.54	51.60	47.79	47.95	4053572
2025-04-04	45.73	46.34	41.63	43.14	4042536
2025-04-07	40.47	44.17	39.28	42.14	4146774
2025-04-08	44.68	45.00	40.32	41.06	2223519
2025-04-09	40.11	48.25	39.78	47.20	3751077
2025-04-10	45.26	45.65	41.46	42.53	2293782
2025-04-11	41.86	43.13	41.10	42.76	1774272
2025-04-14	44.17	44.53	43.12	43.77	2674030
2025-04-15	43.90	45.29	43.90	44.16	1170531
2025-04-16	43.22	44.13	42.10	42.60	1181666
2025-04-17	42.93	43.73	42.60	42.84	1346096
2025-04-21	42.19	42.38	40.58	41.58	1282139
2025-04-22	42.62	43.60	42.29	43.40	919899
2025-04-23	45.96	47.62	45.08	45.23	1579937
2025-04-24	44.98	46.97	44.57	46.72	1627651
2025-04-25	46.61	47.29	46.10	46.80	1540723
2025-04-28	46.80	47.49	46.40	46.95	1267025
2025-04-29	46.71	47.27	45.89	47.09	1046358
2025-04-30	46.01	46.77	45.07	46.73	1508214
2025-05-01	47.19	48.01	46.64	47.16	840057
2025-05-02	48.34	49.63	47.93	49.27	1256948
2025-05-05	48.47	49.79	48.31	48.75	1117950
2025-05-06	47.76	48.76	47.48	48.19	1215795
2025-05-07	48.61	49.12	48.14	48.73	848392
2025-05-08	49.65	51.04	49.20	50.36	1176480
2025-05-09	50.68	51.06	50.07	50.32	730511
2025-05-12	53.81	54.97	53.37	54.05	2199271
2025-05-13	54.42	54.82	54.04	54.37	1155863
2025-05-14	54.31	55.09	53.78	54.24	1143703
2025-05-15	53.72	54.14	53.32	53.41	1258726
2025-05-16	53.42	53.47	52.69	52.30	1500175
2025-05-19	51.01	51.94	50.76	51.31	2022703
2025-05-20	50.77	51.20	50.32	50.68	1262522
2025-05-21	50.08	50.34	48.26	48.32	1489181
2025-05-22	48.24	49.09	47.93	48.89	892464
2025-05-23	47.28	48.81	47.28	48.42	1918657
2025-05-27	49.24	49.77	48.50	49.76	1698098
2025-05-28	49.94	50.09	48.99	49.10	777362
2025-05-29	49.73	49.73	48.66	49.41	1252411
2025-05-30	49.14	49.24	48.13	48.60	1513560
2025-06-02	48.34	48.56	47.41	48.35	1714884
2025-06-03	48.35	49.63	47.92	49.26	1625342
2025-06-04	49.34	49.58	48.81	49.08	1186058
2025-06-05	49.08	51.29	48.84	51.02	2875178
2025-06-06	52.05	53.11	51.56	52.41	2434555
2025-06-09	52.79	53.71	52.57	53.42	2807267
2025-06-10	53.24	54.03	52.40	52.70	2452031
2025-06-11	52.94	53.87	52.76	53.49	2306788
2025-06-12	52.85	53.76	52.31	53.59	2418203
2025-06-13	52.00	52.63	51.75	52.20	1296021
2025-06-16	52.84	54.32	52.68	53.90	1478423
2025-06-17	53.21	53.86	52.59	52.69	1130963
2025-06-18	52.52	53.95	52.52	53.22	1594639
2025-06-20	53.60	53.79	52.86	52.86	1968272
2025-06-23	52.67	53.98	51.98	53.91	2054691
2025-06-24	55.30	56.34	55.15	55.34	2383132
2025-06-25	55.89	56.21	55.00	55.92	2795381
2025-06-26	53.50	56.56	52.71	56.09	4393396
2025-06-27	56.08	56.55	55.21	55.75	3682654
2025-06-30	56.27	56.39	54.95	55.04	392634

Explore More About JEF

Coins representing dividend payouts and trends

JEF Dividend History

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

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

JEF Stock Split History

Discover Jefferies Financial Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

JEF Historical Prices

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

Web Analytics