NE Historical Prices

Summary

Key Stock Metrics

17.40

(April 7, 2025)

52-Week Low

48.74

(July 17, 2024)

52-Week High

124.27

(July 23, 2007)

All-Time High

27.70

(June 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-10-21	6.15	6.44	6.01	6.01	956800
1992-10-22	6.01	6.15	5.72	6.01	270500
1992-10-23	5.94	6.15	5.79	6.08	356100
1992-10-26	6.15	6.15	5.87	6.01	224500
1992-10-27	5.87	6.15	5.87	5.87	227200
1992-10-28	5.87	6.01	5.87	5.94	274800
1992-10-29	6.01	6.01	5.87	5.94	317300
1992-10-30	5.87	6.01	5.72	5.72	481400
1992-11-02	5.72	5.87	5.58	5.87	339100
1992-11-03	5.58	5.72	5.58	5.72	279300
1992-11-04	5.65	5.65	5.58	5.58	269000
1992-11-05	5.58	5.72	5.58	5.65	206300
1992-11-06	5.58	5.87	5.58	5.87	147000
1992-11-09	5.72	5.87	5.72	5.87	41100
1992-11-10	5.72	5.87	5.72	5.72	155000
1992-11-11	5.79	5.87	5.72	5.87	102800
1992-11-12	5.72	5.87	5.72	5.72	83800
1992-11-13	5.72	5.87	5.72	5.87	299000
1992-11-16	5.72	5.72	5.58	5.58	71200
1992-11-17	5.58	5.87	5.58	5.65	266200
1992-11-18	5.65	5.87	5.58	5.87	392800
1992-11-19	5.79	5.79	5.58	5.79	94700
1992-11-20	5.58	5.79	5.58	5.79	96900
1992-11-23	5.65	5.87	5.65	5.79	245100
1992-11-24	5.79	5.79	5.65	5.65	272600
1992-11-25	5.65	5.72	5.65	5.65	277800
1992-11-27	5.72	5.72	5.65	5.65	30800
1992-11-30	5.72	5.72	5.58	5.72	433300
1992-12-01	5.72	5.72	5.15	5.37	115800
1992-12-02	5.37	5.58	5.15	5.37	288200
1992-12-03	5.15	5.15	5.01	5.08	160900
1992-12-04	5.01	5.15	5.01	5.01	81700
1992-12-07	5.01	5.15	5.01	5.01	70100
1992-12-08	5.01	5.15	4.97	5.01	180800
1992-12-09	5.01	5.15	4.86	4.86	167600
1992-12-10	4.86	5.15	4.86	5.15	57900
1992-12-11	5.01	5.15	4.72	5.01	104200
1992-12-14	5.01	5.15	4.72	5.15	146300
1992-12-15	5.15	5.15	4.86	4.86	25800
1992-12-16	4.86	5.15	4.86	5.15	68900
1992-12-17	4.86	5.15	4.86	5.01	120800
1992-12-18	5.01	5.15	4.86	4.86	29100
1992-12-21	4.86	5.15	4.86	5.01	112600
1992-12-22	5.01	5.15	5.01	5.01	47800
1992-12-23	5.01	5.15	5.01	5.01	173400
1992-12-24	5.15	5.15	5.01	5.08	19500
1992-12-28	5.15	5.15	5.01	5.01	62100
1992-12-29	5.15	5.29	5.15	5.15	15300
1992-12-30	5.22	5.29	5.01	5.08	77200
1992-12-31	5.08	5.15	5.01	5.08	71100
1993-01-04	5.08	5.15	4.86	4.86	61400
1993-01-05	4.86	4.86	4.44	4.65	145100
1993-01-06	4.44	4.72	4.44	4.51	126800
1993-01-07	4.58	4.72	4.44	4.44	189700
1993-01-08	4.44	4.65	4.22	4.51	362000
1993-01-11	4.51	4.65	4.44	4.51	231300
1993-01-12	4.51	4.72	4.51	4.72	136700
1993-01-13	4.72	4.79	4.58	4.58	123000
1993-01-14	4.58	4.72	4.58	4.58	134000
1993-01-15	4.72	4.72	4.15	4.44	738000
1993-01-18	4.44	4.58	4.44	4.44	98800
1993-01-19	4.47	4.72	4.44	4.44	216400
1993-01-20	4.72	4.72	4.44	4.44	71200
1993-01-21	4.44	4.58	4.44	4.44	3000
1993-01-22	4.44	4.72	4.44	4.72	232300
1993-01-25	4.51	4.86	4.51	4.86	198000
1993-01-26	4.72	5.01	4.72	4.72	228700
1993-01-27	5.01	5.01	4.72	4.86	23100
1993-01-28	5.01	5.15	4.72	4.86	34700
1993-01-29	4.86	5.15	4.86	5.15	15300
1993-02-01	5.01	5.15	4.86	5.15	50500
1993-02-02	5.15	5.15	4.86	5.15	163300
1993-02-03	5.15	5.29	5.01	5.15	108400
1993-02-04	5.29	5.29	5.01	5.15	235100
1993-02-05	5.29	5.29	5.15	5.15	57100
1993-02-08	5.29	5.44	5.15	5.29	92500
1993-02-09	5.15	5.44	5.15	5.15	34200
1993-02-10	5.15	5.58	5.15	5.29	49400
1993-02-11	5.29	5.58	4.86	5.01	96900
1993-02-12	5.01	5.29	5.01	5.29	33200
1993-02-16	5.29	5.29	5.01	5.15	53100
1993-02-17	5.01	5.29	5.01	5.29	64800
1993-02-18	5.44	5.72	5.29	5.58	152500
1993-02-19	5.72	5.87	5.58	5.58	515200
1993-02-22	5.58	5.87	5.58	5.87	990500
1993-02-23	5.87	5.87	5.72	5.72	2596100
1993-02-24	5.87	6.01	5.72	6.01	928800
1993-02-25	5.72	6.01	5.44	5.87	1349900
1993-02-26	5.72	6.01	5.72	5.87	507400
1993-03-01	5.72	5.87	5.29	5.72	215700
1993-03-02	5.58	5.72	5.58	5.58	256200
1993-03-03	5.58	5.87	5.58	5.58	171500
1993-03-04	5.58	5.87	5.58	5.87	31100
1993-03-05	5.58	5.87	5.58	5.72	47600
1993-03-08	5.72	5.72	5.58	5.58	124500
1993-03-09	5.58	5.87	5.44	5.44	248700
1993-03-10	5.51	5.72	5.44	5.58	163300
1993-03-11	5.72	5.72	5.44	5.58	196800
1993-03-12	5.58	5.79	5.58	5.72	507300
1993-03-15	5.72	5.87	5.72	5.72	113100
1993-03-16	5.72	5.87	5.72	5.87	402800
1993-03-17	5.87	6.15	5.87	6.01	955400
1993-03-18	6.15	6.15	5.87	6.01	210300
1993-03-19	6.15	6.30	5.87	6.15	320600
1993-03-22	6.30	6.37	6.01	6.30	241200
1993-03-23	6.30	6.72	6.30	6.44	782700
1993-03-24	6.44	6.72	6.44	6.51	2165300
1993-03-25	6.44	6.58	6.44	6.44	1039300
1993-03-26	6.58	6.87	6.44	6.87	401600
1993-03-29	6.80	6.87	6.44	6.58	765300
1993-03-30	6.72	6.87	6.44	6.58	491000
1993-03-31	6.72	6.87	6.58	6.58	276000
1993-04-01	6.58	6.72	6.30	6.30	87900
1993-04-02	6.44	6.72	6.44	6.72	253400
1993-04-05	6.44	6.72	6.44	6.72	146300
1993-04-06	6.44	6.72	6.44	6.47	73100
1993-04-07	6.44	6.58	6.44	6.51	300100
1993-04-08	6.44	6.72	6.44	6.58	527100
1993-04-12	6.72	6.72	6.58	6.72	121300
1993-04-13	6.72	6.72	6.58	6.72	633500
1993-04-14	6.58	7.01	6.58	6.87	807800
1993-04-15	6.72	7.01	6.72	6.87	253100
1993-04-16	7.01	7.01	6.72	7.01	829500
1993-04-19	7.01	7.44	6.87	7.44	1014500
1993-04-20	7.44	7.44	7.15	7.30	166100
1993-04-21	7.30	8.01	7.30	8.01	775100
1993-04-22	8.01	8.01	7.58	7.73	462900
1993-04-23	7.73	8.16	7.58	8.16	537900
1993-04-26	8.16	8.16	7.87	7.87	146200
1993-04-27	7.87	8.01	7.58	7.73	254300
1993-04-28	7.58	8.01	7.58	8.01	155400
1993-04-29	7.87	8.30	7.87	8.30	612200
1993-04-30	8.30	8.30	8.01	8.30	254900
1993-05-03	8.30	8.30	8.01	8.08	170500
1993-05-04	8.01	8.30	8.01	8.16	102300
1993-05-05	8.30	8.30	8.01	8.23	212800
1993-05-06	8.01	8.30	8.01	8.30	885100
1993-05-07	8.30	8.30	8.01	8.01	96400
1993-05-10	8.01	8.30	8.01	8.01	231200
1993-05-11	8.16	8.16	7.73	7.87	299700
1993-05-12	7.73	8.58	7.73	8.44	943900
1993-05-13	8.58	9.01	8.44	9.01	1027100
1993-05-14	8.73	9.01	8.73	9.01	322300
1993-05-17	9.01	9.01	8.73	8.73	443000
1993-05-18	8.87	9.01	8.73	8.94	273500
1993-05-19	8.94	9.30	8.87	9.01	437300
1993-05-20	9.09	9.16	9.01	9.01	246900
1993-05-21	9.01	9.34	9.01	9.16	143400
1993-05-24	9.16	9.30	8.87	8.87	232700
1993-05-25	8.87	9.16	8.87	8.87	427300
1993-05-26	8.87	9.16	8.87	9.01	189800
1993-05-27	9.01	9.16	8.87	8.94	170200
1993-05-28	9.01	9.09	8.73	8.73	298200
1993-06-01	9.01	9.01	8.73	8.87	948900
1993-06-02	8.73	8.87	8.58	8.80	237800
1993-06-03	8.87	9.59	8.73	9.59	1096700
1993-06-04	9.30	10.02	9.30	9.87	512500
1993-06-07	9.73	10.02	9.59	9.73	247900
1993-06-08	9.59	9.73	9.44	9.59	176400
1993-06-09	9.44	9.73	9.44	9.73	349600
1993-06-10	9.73	9.73	9.30	9.30	90400
1993-06-11	9.30	9.59	9.16	9.37	608000
1993-06-14	9.16	9.44	9.16	9.16	382000
1993-06-15	9.44	9.44	9.01	9.16	67200
1993-06-16	9.01	9.30	9.01	9.01	123200
1993-06-17	9.23	9.30	9.01	9.16	57400
1993-06-18	9.30	9.30	9.01	9.01	304500
1993-06-21	9.30	9.30	9.01	9.16	109200
1993-06-22	9.30	9.30	9.01	9.01	59500
1993-06-23	9.01	9.16	9.01	9.16	42100
1993-06-24	9.01	9.30	9.01	9.09	382900
1993-06-25	9.01	9.09	8.44	9.01	442000
1993-06-28	9.01	9.01	8.73	9.01	181300
1993-06-29	8.87	9.09	8.58	8.73	175400
1993-06-30	9.01	9.01	8.73	9.01	673600
1993-07-01	8.87	9.01	8.87	8.87	135600
1993-07-02	8.73	8.87	8.73	8.73	635700
1993-07-06	8.87	9.01	8.73	8.73	121500
1993-07-07	9.01	9.01	8.73	9.01	401200
1993-07-08	9.01	9.16	8.87	9.09	96300
1993-07-09	9.01	9.16	8.87	9.01	193100
1993-07-12	9.16	9.16	8.73	9.01	126200
1993-07-13	8.87	9.01	8.73	8.87	164600
1993-07-14	9.01	9.30	8.73	9.16	932100
1993-07-15	9.30	9.44	9.01	9.30	912300
1993-07-16	9.30	9.44	9.16	9.30	107300
1993-07-19	9.16	9.59	9.16	9.37	510100
1993-07-20	9.44	9.59	9.30	9.30	243900
1993-07-21	9.44	9.44	9.16	9.23	132200
1993-07-22	9.16	9.44	9.16	9.30	203000
1993-07-23	9.30	9.44	8.87	9.16	228800
1993-07-26	9.01	9.59	9.01	9.30	236100
1993-07-27	9.16	9.44	9.16	9.44	103900
1993-07-28	9.44	9.44	9.01	9.30	108700
1993-07-29	9.16	9.73	9.16	9.73	2663200
1993-07-30	9.73	10.87	9.59	10.87	2645800
1993-08-02	11.02	11.16	10.59	11.02	455000
1993-08-03	11.02	11.30	10.73	11.02	394700
1993-08-04	11.30	11.30	10.87	11.02	201800
1993-08-05	11.16	11.16	10.30	10.73	359300
1993-08-06	10.73	10.73	9.59	9.59	619400
1993-08-09	9.59	10.02	9.59	9.59	648300
1993-08-10	9.59	10.30	9.59	10.16	311600
1993-08-11	10.44	10.59	10.30	10.52	322600
1993-08-12	10.73	11.45	10.44	11.16	453600
1993-08-13	11.02	11.16	10.87	11.02	100600
1993-08-16	11.16	11.30	10.87	11.30	106300
1993-08-17	11.30	11.45	10.87	11.30	301500
1993-08-18	11.45	11.59	11.16	11.45	85300
1993-08-19	11.30	11.59	11.16	11.59	364200
1993-08-20	11.45	11.59	11.45	11.59	266600
1993-08-23	11.59	11.73	11.45	11.59	247200
1993-08-24	11.45	12.02	11.45	11.59	216000
1993-08-25	11.88	11.88	11.30	11.45	588600
1993-08-26	11.30	12.02	11.30	11.73	365100
1993-08-27	12.02	12.02	11.30	11.45	586400
1993-08-30	11.30	11.73	11.30	11.45	221800
1993-08-31	11.30	11.59	11.30	11.59	247400
1993-09-01	11.45	11.59	11.45	11.59	425000
1993-09-02	11.45	11.59	11.30	11.30	622000
1993-09-03	11.45	11.45	10.87	11.16	428300
1993-09-07	11.16	11.30	10.87	11.02	273900
1993-09-08	11.02	11.02	10.30	10.44	409500
1993-09-09	10.44	10.44	10.16	10.30	415700
1993-09-10	10.16	10.73	10.16	10.59	399400
1993-09-13	10.73	10.73	10.44	10.44	254700
1993-09-14	10.73	10.73	10.30	10.44	255200
1993-09-15	10.59	10.59	10.02	10.44	581800
1993-09-16	10.44	10.44	10.16	10.16	197200
1993-09-17	10.16	10.44	10.16	10.16	117800
1993-09-20	10.02	10.30	9.87	10.30	352500
1993-09-21	10.30	10.44	10.16	10.44	71800
1993-09-22	10.16	10.44	10.16	10.30	86300
1993-09-23	10.30	10.44	10.30	10.30	89100
1993-09-24	10.30	10.30	10.02	10.02	149500
1993-09-27	10.16	10.16	9.87	9.87	101200
1993-09-28	9.73	10.02	9.30	9.59	206600
1993-09-29	9.59	10.02	9.44	10.02	146600
1993-09-30	9.87	10.73	9.73	10.44	3451800
1993-10-01	10.73	12.16	10.59	12.16	1886300
1993-10-04	12.16	12.30	11.59	11.88	470800
1993-10-05	11.73	12.16	11.73	12.16	343600
1993-10-06	12.16	12.73	11.88	12.45	536200
1993-10-07	12.73	12.73	12.16	12.59	411000
1993-10-08	12.45	12.45	12.16	12.30	224100
1993-10-11	12.16	12.45	12.02	12.30	223800
1993-10-12	12.30	12.30	12.02	12.02	149800
1993-10-13	12.30	12.30	12.02	12.16	103600
1993-10-14	12.30	12.30	11.59	12.02	379700
1993-10-15	11.73	12.30	11.73	12.30	256900
1993-10-18	12.02	12.30	12.02	12.16	199400
1993-10-19	12.02	12.16	11.30	11.30	272800
1993-10-20	11.30	11.73	11.16	11.45	553500
1993-10-21	11.30	11.30	11.02	11.16	382600
1993-10-22	11.16	11.30	10.87	11.16	1702300
1993-10-25	11.16	11.16	10.30	10.30	236000
1993-10-26	10.59	10.59	10.30	10.44	81500
1993-10-27	10.30	10.87	10.30	10.87	134200
1993-10-28	10.87	11.02	10.59	11.02	321900
1993-10-29	11.02	11.30	11.02	11.30	343700
1993-11-01	11.30	11.30	11.02	11.16	250500
1993-11-02	11.16	11.30	11.16	11.30	91100
1993-11-03	11.30	11.30	11.16	11.30	285600
1993-11-04	11.16	11.30	10.87	10.87	203500
1993-11-05	10.87	10.87	10.44	10.59	295100
1993-11-08	10.73	10.73	10.44	10.59	169900
1993-11-09	10.87	10.87	10.44	10.59	282600
1993-11-10	10.73	10.87	10.44	10.59	203100
1993-11-11	10.59	10.87	10.59	10.73	287800
1993-11-12	10.73	10.87	10.59	10.59	377500
1993-11-15	10.44	10.73	10.44	10.44	95500
1993-11-16	10.44	10.59	10.16	10.30	177700
1993-11-17	10.16	10.44	10.16	10.30	505700
1993-11-18	10.30	10.73	10.16	10.59	239900
1993-11-19	10.44	10.73	10.44	10.44	43900
1993-11-22	10.44	10.73	10.44	10.59	108800
1993-11-23	10.44	10.59	10.44	10.44	73200
1993-11-24	10.44	10.59	10.44	10.59	178500
1993-11-26	10.44	10.44	10.02	10.44	129700
1993-11-29	10.02	10.16	9.01	9.16	772100
1993-11-30	9.01	9.30	8.58	9.01	743700
1993-12-01	9.01	9.30	8.87	8.87	268400
1993-12-02	8.87	9.16	8.87	9.01	685400
1993-12-03	8.87	9.16	8.87	9.01	84000
1993-12-06	9.30	9.30	9.01	9.16	267100
1993-12-07	9.01	9.30	9.01	9.01	240300
1993-12-08	9.30	9.30	9.01	9.30	152800
1993-12-09	9.30	9.30	9.01	9.16	204700
1993-12-10	9.30	9.30	9.01	9.30	338600
1993-12-13	9.16	9.30	9.01	9.30	81600
1993-12-14	9.01	9.30	8.44	8.44	225800
1993-12-15	8.44	8.58	8.16	8.44	335300
1993-12-16	8.44	8.73	8.30	8.44	50400
1993-12-17	8.73	9.30	8.58	9.30	226900
1993-12-20	9.30	9.59	9.16	9.44	169200
1993-12-21	9.44	9.59	9.16	9.59	279500
1993-12-22	9.30	9.87	9.30	9.87	239400
1993-12-23	9.73	10.02	9.59	9.87	139700
1993-12-27	10.02	10.02	9.73	10.02	40300
1993-12-28	9.73	10.02	9.73	10.02	82100
1993-12-29	10.02	10.16	9.73	10.16	244100
1993-12-30	9.87	10.16	9.59	9.73	96400
1993-12-31	9.59	10.30	9.59	10.02	215000
1994-01-03	10.02	10.30	9.87	9.87	210600
1994-01-04	10.16	10.16	9.59	9.87	108300
1994-01-05	9.87	10.02	9.59	10.02	307100
1994-01-06	10.16	10.30	10.02	10.16	84000
1994-01-07	10.02	10.16	9.87	10.02	180800
1994-01-10	9.87	10.16	9.44	9.59	348200
1994-01-11	9.44	9.73	8.87	9.01	222600
1994-01-12	8.87	9.16	8.58	8.73	355100
1994-01-13	8.58	8.73	8.58	8.73	99900
1994-01-14	8.58	8.87	8.30	8.30	579600
1994-01-17	8.58	8.87	8.58	8.87	1117800
1994-01-18	9.01	9.16	8.87	9.16	320400
1994-01-19	8.87	9.30	8.87	9.30	472300
1994-01-20	9.16	9.30	9.01	9.30	1067300
1994-01-21	9.01	9.30	8.87	9.01	386900
1994-01-24	8.87	9.16	8.44	8.44	201200
1994-01-25	8.44	8.73	8.30	8.58	256300
1994-01-26	8.58	8.58	8.30	8.44	56600
1994-01-27	8.44	8.58	8.30	8.58	850000
1994-01-28	8.58	8.73	8.44	8.73	1392400
1994-01-31	8.73	9.16	8.44	9.16	370500
1994-02-01	9.01	9.44	9.01	9.30	868700
1994-02-02	9.30	9.87	9.30	9.87	851200
1994-02-03	9.87	10.16	9.59	10.16	679600
1994-02-04	10.30	10.44	9.73	10.02	467900
1994-02-07	9.73	9.87	9.59	9.87	196100
1994-02-08	9.87	10.02	9.59	9.73	215200
1994-02-09	9.73	10.16	9.73	10.02	156300
1994-02-10	10.16	10.16	9.59	9.87	156100
1994-02-11	9.59	9.73	9.59	9.73	81700
1994-02-14	9.59	9.73	9.44	9.44	163600
1994-02-15	9.44	9.59	9.16	9.44	110500
1994-02-16	9.59	9.59	9.30	9.44	467600
1994-02-17	9.44	9.59	9.30	9.59	74200
1994-02-18	9.59	9.59	9.30	9.44	262400
1994-02-22	9.44	9.59	9.30	9.59	79000
1994-02-23	9.44	9.59	9.30	9.44	130900
1994-02-24	9.30	9.44	9.01	9.30	543200
1994-02-25	9.01	9.30	9.01	9.01	91400
1994-02-28	9.01	9.30	9.01	9.30	283600
1994-03-01	9.30	9.30	8.87	9.16	113500
1994-03-02	8.87	9.01	8.58	8.87	98600
1994-03-03	9.01	9.01	8.87	9.01	18700
1994-03-04	9.16	9.16	8.73	9.01	204100
1994-03-07	9.16	9.16	8.87	8.87	40200
1994-03-08	8.87	9.01	8.58	8.73	344000
1994-03-09	9.01	9.01	8.58	8.58	248800
1994-03-10	8.58	8.87	8.44	8.58	163500
1994-03-11	8.73	9.01	8.58	8.73	841300
1994-03-14	8.73	9.01	8.73	8.73	34000
1994-03-15	8.73	8.87	8.58	8.73	563900
1994-03-16	8.58	9.30	8.58	9.01	364300
1994-03-17	9.16	9.59	9.01	9.59	507400
1994-03-18	9.59	9.59	9.16	9.44	217900
1994-03-21	9.44	9.44	9.16	9.30	110000
1994-03-22	9.16	9.16	8.87	9.01	97700
1994-03-23	8.87	9.16	8.73	9.01	543800
1994-03-24	8.87	8.87	8.01	8.44	1773100
1994-03-25	8.44	8.58	8.16	8.30	1095500
1994-03-28	8.30	8.30	8.01	8.30	483000
1994-03-29	8.16	8.16	7.73	7.73	1105900
1994-03-30	7.58	7.73	7.30	7.58	1071000
1994-03-31	7.58	8.01	7.44	7.73	392700
1994-04-04	7.58	7.73	7.30	7.58	392200
1994-04-05	7.44	7.87	7.44	7.44	248500
1994-04-06	7.58	7.87	7.58	7.73	248900
1994-04-07	7.58	7.87	7.58	7.73	516000
1994-04-08	7.73	7.87	7.44	7.58	416000
1994-04-11	7.44	7.58	7.30	7.30	160500
1994-04-12	7.30	7.58	7.30	7.44	113700
1994-04-13	7.30	7.58	7.30	7.58	482500
1994-04-14	7.30	7.58	7.30	7.30	68200
1994-04-15	7.58	7.87	7.30	7.73	342800
1994-04-18	8.01	8.16	7.87	7.87	642800
1994-04-19	8.16	8.16	7.87	8.16	204000
1994-04-20	8.01	8.01	7.87	7.87	142300
1994-04-21	7.87	8.01	7.87	7.87	178800
1994-04-22	7.87	8.16	7.87	7.87	151900
1994-04-25	8.16	8.16	7.87	7.87	31600
1994-04-26	7.87	8.30	7.87	8.30	466900
1994-04-28	8.01	8.30	8.01	8.16	259100
1994-04-29	8.30	8.30	7.87	7.87	384000
1994-05-02	8.16	8.16	7.73	7.73	315000
1994-05-03	7.87	7.87	7.30	7.44	865400
1994-05-04	7.44	7.73	7.44	7.58	862300
1994-05-05	7.73	7.73	7.44	7.51	531600
1994-05-06	7.44	7.73	7.30	7.58	229400
1994-05-09	7.30	7.58	7.30	7.51	321300
1994-05-10	7.44	7.58	7.30	7.44	157700
1994-05-11	7.58	7.58	7.30	7.44	560600
1994-05-12	7.30	7.58	7.30	7.58	202800
1994-05-13	7.58	7.73	7.44	7.73	92400
1994-05-16	7.58	7.73	7.58	7.65	148700
1994-05-17	7.73	7.73	7.58	7.73	31900
1994-05-18	7.73	8.01	7.58	8.01	149100
1994-05-19	8.01	8.01	7.87	8.01	259200
1994-05-20	7.87	8.01	7.87	7.87	179400
1994-05-23	7.87	8.16	7.87	8.16	264800
1994-05-24	8.16	8.44	7.87	8.01	453100
1994-05-25	8.01	8.16	7.87	7.87	341800
1994-05-26	8.01	8.30	7.87	8.30	433600
1994-05-27	8.30	8.30	8.01	8.30	266400
1994-05-31	8.16	8.30	7.87	8.30	39900
1994-06-01	8.23	8.23	8.01	8.01	55500
1994-06-02	8.01	8.30	8.01	8.16	7800
1994-06-03	8.16	8.16	8.01	8.16	157100
1994-06-06	8.01	8.30	8.01	8.30	42600
1994-06-07	8.01	8.30	8.01	8.30	88700
1994-06-08	8.30	8.30	8.01	8.01	409500
1994-06-09	8.30	8.30	8.01	8.16	88200
1994-06-10	8.16	8.30	8.01	8.01	99700
1994-06-13	8.30	8.30	7.44	8.01	247300
1994-06-14	8.01	8.01	7.73	7.73	139700
1994-06-15	8.01	8.01	7.58	7.73	147100
1994-06-16	7.87	8.01	7.58	7.87	388600
1994-06-17	8.01	8.58	7.87	8.44	257100
1994-06-20	8.58	8.87	8.16	8.66	424500
1994-06-21	8.87	9.16	8.58	9.16	345800
1994-06-22	9.09	9.16	8.87	8.87	498200
1994-06-23	9.16	9.16	8.73	8.94	369400
1994-06-24	8.73	9.01	8.58	8.80	141800
1994-06-27	8.58	9.01	8.58	8.87	198400
1994-06-28	8.58	9.01	8.58	9.01	263300
1994-06-29	9.01	9.16	8.87	8.87	217000
1994-06-30	9.01	9.16	8.87	9.16	156600
1994-07-01	8.87	9.16	8.87	9.16	63700
1994-07-05	9.16	9.30	8.87	9.09	19100
1994-07-06	9.16	9.30	9.01	9.30	229300
1994-07-07	9.30	9.44	9.01	9.30	171500
1994-07-08	9.16	9.44	9.16	9.37	273100
1994-07-11	9.30	9.59	9.30	9.51	707700
1994-07-12	9.59	9.59	9.30	9.59	43100
1994-07-13	9.59	9.59	9.44	9.51	120400
1994-07-14	9.51	9.59	9.30	9.30	198400
1994-07-15	9.30	9.44	9.30	9.44	140100
1994-07-18	9.30	9.30	9.01	9.16	120800
1994-07-19	9.30	9.30	8.66	8.66	151900
1994-07-20	8.73	8.87	8.58	8.66	337600
1994-07-21	8.58	8.73	8.16	8.44	397300
1994-07-22	8.44	8.58	8.16	8.44	150700
1994-07-25	8.44	8.58	8.16	8.30	18800
1994-07-26	8.30	8.58	8.16	8.58	162600
1994-07-27	8.16	8.58	8.16	8.30	877100
1994-07-28	8.37	8.87	8.01	8.08	190700
1994-07-29	8.16	8.30	7.87	8.16	52400
1994-08-01	7.87	8.16	7.87	7.87	44900
1994-08-02	8.01	8.44	8.01	8.16	513700
1994-08-03	8.16	8.44	8.16	8.16	516300
1994-08-04	8.16	8.30	7.87	8.16	234500
1994-08-05	8.16	8.16	7.87	8.16	179400
1994-08-08	7.87	8.16	7.80	7.87	160500
1994-08-09	7.73	7.87	7.58	7.87	172800
1994-08-10	7.87	7.87	7.73	7.80	344700
1994-08-11	7.73	7.87	7.44	7.58	419600
1994-08-12	7.44	7.73	7.44	7.58	93700
1994-08-15	7.58	7.58	7.30	7.44	322100
1994-08-16	7.30	7.58	7.30	7.44	151300
1994-08-17	7.37	7.44	7.30	7.37	757600
1994-08-18	7.30	7.58	7.30	7.44	61300
1994-08-19	7.30	7.44	7.30	7.30	383500
1994-08-22	7.44	7.73	7.15	7.44	558200
1994-08-23	7.44	7.87	7.44	7.65	299200
1994-08-24	7.73	7.73	7.44	7.44	246100
1994-08-25	7.44	7.73	7.44	7.58	303500
1994-08-26	8.01	8.16	7.73	8.01	244700
1994-08-29	8.16	8.30	7.73	7.87	388700
1994-08-30	7.87	7.87	7.58	7.73	178300
1994-08-31	7.58	7.87	7.58	7.87	170800
1994-09-01	7.87	7.87	7.65	7.87	183100
1994-09-02	7.58	7.87	7.58	7.65	195000
1994-09-06	7.73	7.87	7.58	7.73	125500
1994-09-07	7.65	7.73	7.58	7.58	192400
1994-09-08	7.73	7.73	7.58	7.73	260600
1994-09-09	7.58	7.73	7.58	7.73	710800
1994-09-12	7.58	7.87	7.58	7.65	266000
1994-09-13	7.58	8.01	7.58	8.01	508300
1994-09-14	8.01	8.16	7.73	8.16	103700
1994-09-15	8.16	8.16	7.87	8.01	113000
1994-09-16	8.01	8.01	7.73	7.87	94500
1994-09-19	8.01	8.01	7.58	7.65	543600
1994-09-20	7.58	8.30	7.58	7.87	783900
1994-09-21	8.16	8.16	7.87	8.16	1157400
1994-09-22	8.16	8.16	7.87	8.01	210600
1994-09-23	8.16	8.30	7.87	8.16	565300
1994-09-26	8.01	8.16	7.87	7.94	181900
1994-09-27	7.87	8.16	7.87	8.01	362800
1994-09-28	8.16	8.16	7.87	7.94	243700
1994-09-29	8.16	8.30	7.87	8.16	160300
1994-09-30	8.30	8.73	8.01	8.58	551500
1994-10-03	8.58	8.58	8.16	8.30	455600
1994-10-04	8.30	8.44	8.01	8.16	240100
1994-10-05	8.30	8.30	8.01	8.01	485900
1994-10-06	8.01	8.16	8.01	8.01	518700
1994-10-07	8.16	8.30	8.01	8.30	750600
1994-10-10	8.30	8.58	8.16	8.37	238700
1994-10-11	8.30	8.44	8.16	8.23	977500
1994-10-12	8.30	8.30	8.16	8.23	365500
1994-10-13	8.16	8.44	8.01	8.01	638400
1994-10-14	8.01	8.30	7.73	7.87	592000
1994-10-17	8.01	8.16	7.58	8.08	2348200
1994-10-18	8.16	8.73	7.87	8.37	1146500
1994-10-19	8.44	8.58	8.30	8.44	874300
1994-10-20	8.30	8.58	8.16	8.16	427400
1994-10-21	8.16	8.30	7.87	7.87	421100
1994-10-24	8.16	8.16	7.58	7.73	914400
1994-10-25	7.58	7.73	7.44	7.73	281700
1994-10-26	7.51	8.01	7.44	7.87	599200
1994-10-27	7.73	8.01	7.73	7.87	481500
1994-10-28	8.01	8.30	7.87	8.01	1646800
1994-10-31	8.01	8.44	8.01	8.44	1697500
1994-11-01	8.30	8.30	7.87	8.16	390900
1994-11-02	8.30	8.30	8.01	8.08	185100
1994-11-03	8.16	8.58	8.16	8.44	523200
1994-11-04	8.30	8.58	8.30	8.58	587900
1994-11-07	8.58	8.58	8.30	8.44	346100
1994-11-08	8.44	8.44	8.16	8.30	86600
1994-11-09	8.16	8.30	8.16	8.16	314200
1994-11-10	8.30	8.30	8.01	8.01	188800
1994-11-11	8.01	8.16	8.01	8.08	80200
1994-11-14	8.16	8.16	8.01	8.08	58600
1994-11-15	8.01	8.16	8.01	8.01	118200
1994-11-16	8.01	8.16	7.87	8.01	296200
1994-11-17	8.16	8.16	7.30	7.58	611800
1994-11-18	7.44	7.73	7.44	7.44	299300
1994-11-21	7.44	7.73	7.44	7.44	204100
1994-11-22	7.58	7.58	7.15	7.15	711500
1994-11-23	7.15	7.15	6.44	6.58	770700
1994-11-25	6.72	7.01	6.72	6.87	401800
1994-11-28	6.87	7.44	6.87	7.15	280700
1994-11-29	7.15	7.30	6.87	6.94	374900
1994-11-30	6.87	7.15	6.87	7.08	393000
1994-12-01	7.15	7.30	7.01	7.01	289000
1994-12-02	7.01	7.30	7.01	7.01	432500
1994-12-05	7.01	7.15	6.87	6.87	386600
1994-12-06	6.87	6.87	6.58	6.65	436500
1994-12-07	6.87	6.87	6.44	6.58	294500
1994-12-08	6.72	6.72	6.30	6.44	631500
1994-12-09	6.44	6.44	6.01	6.15	7634600
1994-12-12	6.15	6.30	6.01	6.30	157000
1994-12-13	6.08	6.44	6.08	6.44	342500
1994-12-14	6.44	6.44	6.30	6.44	578000
1994-12-15	6.30	6.44	6.30	6.44	335100
1994-12-16	6.30	7.01	6.30	6.94	341000
1994-12-19	6.87	7.08	6.72	7.01	282200
1994-12-20	6.87	7.30	6.87	7.01	285700
1994-12-21	6.87	7.15	6.87	6.94	221500
1994-12-22	6.87	6.87	6.72	6.87	111200
1994-12-23	6.87	6.87	6.72	6.80	134400
1994-12-27	6.87	7.01	6.72	6.87	316500
1994-12-28	6.72	6.72	6.44	6.51	563100
1994-12-29	6.44	6.87	6.44	6.58	432300
1994-12-30	6.44	6.87	6.44	6.72	239900
1995-01-03	6.87	6.87	6.58	6.58	216200
1995-01-04	6.58	6.87	6.58	6.58	611800
1995-01-05	6.87	6.87	6.44	6.72	1137200
1995-01-06	6.58	6.72	6.44	6.44	637200
1995-01-09	6.44	6.72	6.44	6.44	529500
1995-01-10	6.44	6.72	6.44	6.58	159000
1995-01-11	6.44	6.72	6.30	6.37	488500
1995-01-12	6.44	6.58	6.44	6.44	213300
1995-01-13	6.44	6.58	6.44	6.58	213800
1995-01-16	6.44	6.58	6.44	6.44	738200
1995-01-17	6.44	6.58	6.30	6.44	103200
1995-01-18	6.30	6.58	6.15	6.44	453500
1995-01-19	6.30	6.58	6.30	6.58	119700
1995-01-20	6.58	6.58	6.44	6.58	77600
1995-01-23	6.30	6.58	6.30	6.44	164700
1995-01-24	6.44	6.72	6.44	6.58	231700
1995-01-25	6.72	6.72	6.58	6.72	57000
1995-01-26	6.72	6.72	6.58	6.72	75900
1995-01-27	6.72	6.72	6.44	6.44	164300
1995-01-30	6.44	6.72	6.15	6.44	298500
1995-01-31	6.44	6.44	5.72	5.72	934200
1995-02-01	5.87	6.01	5.72	5.87	2670800
1995-02-02	5.79	6.01	5.72	6.01	3604800
1995-02-03	6.15	6.15	6.01	6.15	903400
1995-02-06	6.15	6.22	6.01	6.01	239800
1995-02-07	6.15	6.15	5.87	5.94	109600
1995-02-08	5.87	6.15	5.87	6.01	291000
1995-02-09	6.01	6.01	5.87	6.01	19500
1995-02-10	5.87	6.15	5.87	6.01	64600
1995-02-13	5.87	6.15	5.87	6.15	392800
1995-02-14	6.30	6.30	6.01	6.01	100700
1995-02-15	6.01	6.30	6.01	6.15	249800
1995-02-16	6.01	6.30	6.01	6.15	112200
1995-02-17	6.01	6.30	6.01	6.30	422200
1995-02-21	6.15	6.44	6.15	6.30	38600
1995-02-22	6.15	6.44	6.01	6.30	171500
1995-02-23	6.30	6.30	6.01	6.15	242300
1995-02-24	6.15	6.30	6.01	6.15	154600
1995-02-27	6.01	6.30	5.87	6.01	65300
1995-02-28	6.15	6.30	5.87	6.30	269700
1995-03-01	6.30	6.30	6.01	6.15	653100
1995-03-02	6.01	6.17	6.01	6.15	646100
1995-03-03	6.01	6.15	5.87	6.15	5105700
1995-03-06	6.01	6.30	6.01	6.01	1142900
1995-03-07	6.01	6.30	6.01	6.01	40500
1995-03-08	6.15	6.87	6.15	6.65	1574500
1995-03-09	6.72	6.72	6.58	6.65	1145600
1995-03-10	6.72	6.72	6.58	6.58	335800
1995-03-13	6.65	6.72	6.58	6.58	370800
1995-03-14	6.58	6.72	6.58	6.72	257200
1995-03-15	6.58	6.87	6.58	6.58	56500
1995-03-16	6.87	6.87	6.58	6.80	17400
1995-03-17	6.58	7.44	6.58	7.15	534700
1995-03-20	7.15	7.44	7.01	7.08	294200
1995-03-21	7.01	7.15	6.58	6.58	182800
1995-03-22	6.58	6.87	6.58	6.72	34600
1995-03-23	6.72	6.87	6.58	6.72	41200
1995-03-24	6.72	7.01	6.58	6.72	580700
1995-03-27	6.65	6.87	6.44	6.72	70600
1995-03-28	6.44	6.72	6.44	6.72	24700
1995-03-29	6.44	6.72	6.30	6.58	342700
1995-03-30	6.58	6.72	6.30	6.72	1368600
1995-03-31	6.44	7.01	6.44	7.01	422700
1995-04-03	6.72	7.01	6.72	6.87	387200
1995-04-04	6.87	7.01	6.72	6.72	155500
1995-04-05	6.72	7.15	6.72	7.15	433100
1995-04-06	7.15	7.15	7.01	7.15	314000
1995-04-07	7.01	7.30	7.01	7.30	977500
1995-04-10	7.30	7.30	7.15	7.30	197200
1995-04-11	7.30	7.58	7.15	7.44	388100
1995-04-12	7.44	7.58	7.30	7.30	112600
1995-04-13	7.30	7.58	7.30	7.44	155600
1995-04-17	7.58	7.73	7.30	7.58	266600
1995-04-18	7.44	8.01	7.44	7.94	550900
1995-04-19	8.01	8.30	7.73	7.73	762900
1995-04-20	8.01	8.01	7.58	7.87	1543200
1995-04-21	8.01	8.01	7.44	7.73	859400
1995-04-24	7.44	7.87	7.44	7.73	186000
1995-04-25	7.87	8.01	7.44	7.65	840400
1995-04-26	7.73	7.87	7.58	7.87	176400
1995-04-27	7.44	7.87	7.44	7.87	126000
1995-04-28	7.58	7.87	7.58	7.58	79600
1995-05-01	7.58	7.87	7.58	7.87	262300
1995-05-02	7.87	7.87	7.58	7.73	439700
1995-05-03	7.87	8.01	7.73	7.87	315600
1995-05-04	7.87	8.01	7.58	7.65	82500
1995-05-05	7.87	7.87	7.58	7.87	203400
1995-05-08	7.58	7.87	7.58	7.73	716200
1995-05-09	7.87	7.87	7.58	7.73	574000
1995-05-10	7.73	7.87	7.73	7.73	39900
1995-05-11	7.87	7.87	7.73	7.73	700500
1995-05-12	7.58	7.73	7.44	7.44	3185500
1995-05-15	7.58	8.01	7.58	8.01	440300
1995-05-16	7.87	8.16	7.73	7.87	940200
1995-05-17	7.73	8.16	7.73	8.16	804200
1995-05-18	8.16	8.16	7.73	7.87	226800
1995-05-19	7.87	7.87	7.73	7.80	288200
1995-05-22	7.73	8.01	7.73	7.80	233700
1995-05-23	7.73	8.01	7.73	7.87	434400
1995-05-24	8.01	8.01	7.73	8.01	1411300
1995-05-25	8.01	8.16	7.87	8.01	956300
1995-05-26	8.01	8.16	7.87	8.01	189900
1995-05-30	7.87	8.16	7.87	8.08	852300
1995-05-31	8.16	8.58	7.87	8.44	709300
1995-06-01	8.44	8.87	8.44	8.73	898900
1995-06-02	8.87	8.87	8.44	8.73	516000
1995-06-05	8.58	8.58	8.30	8.44	102300
1995-06-06	8.30	8.44	8.30	8.37	491600
1995-06-07	8.44	8.44	8.30	8.44	537700
1995-06-08	8.30	8.44	8.30	8.44	317600
1995-06-09	8.30	8.44	8.30	8.30	201700
1995-06-12	8.30	8.44	8.30	8.44	556600
1995-06-13	8.30	8.58	8.30	8.58	315900
1995-06-14	8.30	8.58	8.30	8.58	592900
1995-06-15	8.30	8.87	8.30	8.73	2604600
1995-06-16	8.87	9.01	8.58	8.87	1949000
1995-06-19	8.87	9.01	8.87	8.87	657500
1995-06-20	8.87	9.01	8.73	8.80	795000
1995-06-21	8.87	8.87	8.30	8.30	400300
1995-06-22	8.30	8.44	7.87	7.94	1110200
1995-06-23	8.16	8.16	7.73	7.73	1482700
1995-06-26	8.01	8.01	7.73	7.80	761200
1995-06-27	7.73	8.01	7.73	7.73	423100
1995-06-28	7.87	8.30	7.73	8.16	659500
1995-06-29	8.01	8.44	8.01	8.37	363700
1995-06-30	8.30	8.44	8.16	8.44	391200
1995-07-03	8.44	8.44	8.16	8.30	27500
1995-07-05	8.16	8.44	8.16	8.30	276700
1995-07-06	8.16	8.73	8.16	8.58	424300
1995-07-07	8.44	8.58	8.30	8.44	349500
1995-07-10	8.58	8.58	8.30	8.30	327000
1995-07-11	8.58	8.58	8.16	8.16	343600
1995-07-12	8.16	8.44	7.87	8.08	1742100
1995-07-13	8.01	8.16	7.87	8.01	205000
1995-07-14	8.16	8.16	7.87	8.01	571700
1995-07-17	8.16	8.16	7.87	8.01	372200
1995-07-18	8.01	8.01	7.73	7.73	1325900
1995-07-19	8.01	8.01	7.73	7.73	59200
1995-07-20	7.73	8.01	7.73	7.87	234700
1995-07-21	7.73	7.87	7.73	7.73	653800
1995-07-24	7.73	8.01	7.73	8.01	25000
1995-07-25	7.73	7.87	7.58	7.87	102900
1995-07-26	7.58	7.87	7.58	7.73	453900
1995-07-27	7.58	7.87	7.58	7.73	88600
1995-07-28	7.58	7.87	7.58	7.73	75300
1995-07-31	7.58	7.73	7.30	7.44	1029900
1995-08-01	7.44	7.73	7.44	7.51	1777200
1995-08-02	7.58	7.58	7.44	7.44	228100
1995-08-03	7.44	7.58	7.30	7.37	456300
1995-08-04	7.44	7.58	7.30	7.58	497600
1995-08-07	7.30	7.58	7.30	7.30	186300
1995-08-08	7.30	7.58	7.30	7.30	176700
1995-08-09	7.30	7.73	7.30	7.65	259800
1995-08-10	7.44	7.73	7.44	7.58	66800
1995-08-11	7.44	7.73	7.44	7.44	132600
1995-08-14	7.44	7.58	7.44	7.58	55100
1995-08-15	7.58	7.58	7.44	7.51	228300
1995-08-16	7.44	7.58	7.30	7.58	273800
1995-08-17	7.30	7.58	7.30	7.30	109700
1995-08-18	7.58	7.58	7.23	7.30	1742100
1995-08-21	7.44	7.44	7.26	7.30	1808600
1995-08-22	7.30	7.73	7.30	7.44	1495400
1995-08-23	7.73	7.73	7.44	7.44	140200
1995-08-24	7.44	7.87	7.44	7.87	284200
1995-08-25	7.87	8.16	7.58	8.01	112300
1995-08-28	7.87	8.16	7.87	8.16	44400
1995-08-29	8.01	8.16	7.87	8.16	49900
1995-08-30	8.16	8.44	7.87	8.30	214400
1995-08-31	8.44	9.16	8.30	9.16	1010700
1995-09-01	8.87	9.30	8.73	9.09	1150000
1995-09-05	9.23	9.23	8.44	8.51	452400
1995-09-06	8.44	8.87	8.44	8.87	433400
1995-09-07	8.87	9.01	8.73	8.87	174400
1995-09-08	8.73	8.94	8.58	8.73	547500
1995-09-11	8.87	9.01	8.73	8.73	391400
1995-09-12	8.73	9.01	8.73	8.87	164700
1995-09-13	8.73	9.01	8.73	9.01	115900
1995-09-14	8.73	9.01	8.44	8.73	428100
1995-09-15	8.58	9.01	8.58	9.01	102200
1995-09-18	8.73	9.01	8.73	8.80	629000
1995-09-19	8.87	9.16	8.73	8.87	755100
1995-09-20	8.87	9.16	8.87	9.01	530800
1995-09-21	9.14	9.30	9.01	9.23	1358600
1995-09-22	9.01	9.23	8.73	8.73	124900
1995-09-25	9.44	9.59	8.73	8.73	784200
1995-09-26	9.01	9.01	8.66	8.73	1054800
1995-09-27	9.01	9.01	8.58	8.58	758600
1995-09-28	8.73	8.73	8.44	8.73	594800
1995-09-29	8.73	8.87	8.44	8.87	644400
1995-10-02	8.73	9.16	8.73	8.87	537700
1995-10-03	8.73	9.16	8.73	8.87	42200
1995-10-04	8.87	9.16	8.87	8.87	453800
1995-10-05	9.01	9.01	8.73	9.01	362300
1995-10-06	9.01	9.01	8.73	8.73	128000
1995-10-09	8.73	8.87	8.44	8.51	95500
1995-10-10	8.58	8.58	7.87	8.01	533600
1995-10-11	8.01	8.01	7.87	7.87	436300
1995-10-12	7.87	8.01	7.58	7.73	297200
1995-10-13	7.87	8.01	7.73	8.01	318200
1995-10-16	8.01	8.16	7.87	7.94	811100
1995-10-17	8.16	8.16	7.73	7.87	163800
1995-10-18	8.01	8.01	7.73	8.01	497000
1995-10-19	8.01	8.30	7.73	8.16	135700
1995-10-20	8.30	8.30	8.01	8.01	247300
1995-10-23	8.30	8.30	7.87	8.01	63700
1995-10-24	7.87	8.16	7.73	7.87	80400
1995-10-25	7.73	8.01	7.73	7.80	282200
1995-10-26	7.73	8.01	7.44	7.58	769800
1995-10-27	7.44	7.65	7.44	7.58	129500
1995-10-30	7.44	8.16	7.44	8.01	417500
1995-10-31	7.87	8.16	7.87	8.01	385700
1995-11-01	8.16	8.16	7.87	8.16	57100
1995-11-02	7.87	8.30	7.87	8.16	151500
1995-11-03	8.16	8.16	7.58	7.87	135600
1995-11-06	8.01	8.01	7.58	7.73	366800
1995-11-07	8.01	8.01	7.58	7.73	91600
1995-11-08	7.58	7.73	7.58	7.65	200800
1995-11-09	7.87	7.87	7.58	7.58	125000
1995-11-10	7.73	7.87	7.58	7.80	44100
1995-11-13	7.58	8.16	7.58	8.08	162800
1995-11-14	8.16	8.16	7.87	7.87	813900
1995-11-15	8.16	8.16	7.58	7.73	234100
1995-11-16	7.73	8.30	7.58	8.01	3754700
1995-11-17	8.01	8.16	8.01	8.16	352100
1995-11-20	8.16	8.16	8.01	8.01	736300
1995-11-21	8.16	8.16	7.87	8.01	955900
1995-11-22	8.01	8.16	8.01	8.08	1091200
1995-11-24	8.16	8.16	8.01	8.08	174600
1995-11-27	8.30	8.58	8.01	8.44	390500
1995-11-28	8.44	8.73	8.30	8.44	301500
1995-11-29	8.44	8.58	8.30	8.44	172600
1995-11-30	8.30	8.73	8.30	8.30	709200
1995-12-01	8.30	8.58	8.30	8.44	1004200
1995-12-04	8.44	8.58	8.30	8.58	1479100
1995-12-05	8.58	8.87	8.44	8.80	1363900
1995-12-06	8.73	9.16	8.58	9.01	994600
1995-12-07	9.16	9.16	8.73	8.87	1475300
1995-12-08	8.87	9.16	8.73	8.73	631500
1995-12-11	9.16	9.30	9.01	9.01	947500
1995-12-12	9.16	9.44	8.87	9.01	293800
1995-12-13	9.16	9.16	9.01	9.16	180400
1995-12-14	9.16	9.16	8.87	9.16	529800
1995-12-15	9.30	9.30	8.94	9.01	542500
1995-12-18	9.01	9.30	9.01	9.16	1413300
1995-12-19	9.03	9.16	9.01	9.16	208600
1995-12-20	9.30	9.73	9.01	9.73	1117100
1995-12-21	9.59	10.16	9.59	10.02	1215600
1995-12-22	10.02	10.30	9.87	10.23	874600
1995-12-26	10.30	10.44	10.16	10.16	586800
1995-12-27	10.16	10.44	10.16	10.44	812800
1995-12-28	10.44	10.44	10.16	10.37	355200
1995-12-29	10.44	10.44	10.16	10.30	320600
1996-01-02	10.44	10.44	10.16	10.30	602600
1996-01-03	10.30	10.30	10.02	10.30	1057800
1996-01-04	10.30	10.30	9.66	9.87	434700
1996-01-05	9.73	9.87	9.16	9.73	785700
1996-01-08	9.73	9.87	9.59	9.73	67100
1996-01-09	9.87	9.87	9.30	9.73	835700
1996-01-10	9.44	9.87	9.30	9.73	603500
1996-01-11	9.87	10.16	9.73	10.02	188600
1996-01-12	9.87	10.02	9.59	9.66	345600
1996-01-15	9.87	10.30	9.59	9.73	2982200
1996-01-16	10.02	10.16	9.73	10.16	1507000
1996-01-17	10.16	10.16	9.87	10.16	642200
1996-01-18	10.16	10.16	9.87	10.16	519400
1996-01-19	10.16	10.16	9.73	9.87	588200
1996-01-22	9.87	10.16	9.73	10.09	414400
1996-01-23	10.16	10.16	10.02	10.16	324800
1996-01-24	10.16	10.59	10.02	10.59	625900
1996-01-25	10.59	11.16	10.44	11.09	1676800
1996-01-26	11.16	11.45	11.02	11.16	619200
1996-01-29	11.16	11.59	11.16	11.30	684400
1996-01-30	11.30	11.30	10.87	11.09	544000
1996-01-31	11.16	11.30	10.87	11.23	630600
1996-02-01	11.30	11.45	11.16	11.45	1148400
1996-02-02	11.45	11.59	11.30	11.52	1405000
1996-02-05	11.59	11.59	10.87	10.87	535300
1996-02-06	11.02	11.16	10.87	11.02	897800
1996-02-07	11.02	11.16	10.87	10.95	782200
1996-02-08	10.87	11.16	10.87	10.95	593900
1996-02-09	10.87	11.16	10.59	10.73	1602600
1996-02-12	10.87	11.16	10.73	11.16	1285300
1996-02-13	11.16	11.16	11.02	11.02	244600
1996-02-14	11.02	11.45	11.02	11.16	288400
1996-02-15	11.30	11.59	11.16	11.45	1607000
1996-02-16	11.59	12.02	11.45	11.59	570900
1996-02-20	11.59	11.59	11.16	11.45	534600
1996-02-21	11.16	11.45	11.02	11.45	278100
1996-02-22	11.45	11.59	11.30	11.30	949900
1996-02-23	11.30	11.45	11.02	11.16	1016700
1996-02-26	11.30	11.30	11.02	11.16	319700
1996-02-27	11.30	11.30	10.73	10.73	370100
1996-02-28	10.73	11.30	10.73	11.16	699500
1996-02-29	11.30	11.30	11.02	11.16	107500
1996-03-01	11.16	11.30	11.02	11.02	173800
1996-03-04	11.30	11.30	10.73	10.73	354200
1996-03-05	10.87	10.87	10.59	10.59	467800
1996-03-06	10.44	10.87	10.02	10.87	1020500
1996-03-07	10.73	10.87	10.59	10.66	1107700
1996-03-08	10.73	10.73	10.30	10.37	415300
1996-03-11	10.37	10.59	10.16	10.52	113900
1996-03-12	10.59	10.59	10.16	10.23	293400
1996-03-13	10.30	11.02	10.16	11.02	724000
1996-03-14	11.16	11.88	11.02	11.59	4122200
1996-03-15	11.88	11.88	11.59	11.80	1492200
1996-03-18	11.88	12.45	11.73	12.45	1228600
1996-03-19	12.45	13.88	12.16	13.74	3798800
1996-03-20	13.74	14.16	13.45	13.88	4447000
1996-03-21	14.16	14.16	13.45	13.74	1438100
1996-03-22	13.74	13.74	13.45	13.59	685000
1996-03-25	13.74	13.88	13.59	13.74	898500
1996-03-26	13.74	13.74	13.02	13.74	978100
1996-03-27	13.59	14.59	13.59	14.52	1770500
1996-03-28	14.59	14.88	14.45	14.59	2868300
1996-03-29	14.45	14.45	14.02	14.16	416600
1996-04-01	14.02	14.31	13.45	14.02	1021200
1996-04-02	14.02	14.31	14.02	14.31	682400
1996-04-03	14.31	14.31	14.02	14.16	924600
1996-04-04	14.02	14.59	14.02	14.45	432300
1996-04-08	13.88	14.31	13.88	13.88	672600
1996-04-09	13.88	15.60	13.88	15.31	1311000
1996-04-10	15.45	16.17	15.17	15.17	1588500
1996-04-11	15.60	15.88	15.17	15.45	773400
1996-04-12	15.60	15.74	15.31	15.60	240700
1996-04-15	15.31	15.74	15.31	15.74	304000
1996-04-16	15.45	17.17	15.31	16.74	834800
1996-04-17	16.74	16.74	16.17	16.17	494000
1996-04-18	16.02	16.02	15.17	15.45	242300
1996-04-19	15.60	15.88	15.38	15.60	297400
1996-04-22	15.88	16.45	15.74	16.45	441100
1996-04-23	16.45	17.17	16.31	16.60	768000
1996-04-24	16.60	17.17	16.45	17.03	626000
1996-04-25	16.88	18.03	16.60	17.74	851200
1996-04-26	17.88	18.74	17.74	18.31	1124800
1996-04-29	18.46	18.46	17.74	18.17	964700
1996-04-30	17.88	18.03	16.74	17.17	665000
1996-05-01	17.31	17.60	16.74	16.74	410700
1996-05-02	16.45	16.60	15.45	15.45	1216900
1996-05-03	15.74	15.88	15.31	15.31	531700
1996-05-06	15.45	15.88	15.02	15.31	193200
1996-05-07	15.31	15.31	14.59	14.74	270300
1996-05-08	14.59	15.02	14.31	14.88	389000
1996-05-09	14.88	16.31	14.88	16.17	710600
1996-05-10	16.31	16.45	16.17	16.17	239300
1996-05-13	16.02	16.17	15.45	15.45	206300
1996-05-14	15.60	15.88	15.45	15.45	155900
1996-05-15	15.45	15.60	15.17	15.45	193900
1996-05-16	15.31	15.31	14.88	15.02	771800
1996-05-17	15.17	15.31	14.65	14.74	290300
1996-05-20	14.88	16.02	14.74	15.60	179600
1996-05-21	15.88	15.88	15.45	15.45	111300
1996-05-22	15.60	16.02	15.45	15.74	199800
1996-05-23	15.74	16.17	15.60	15.88	478400
1996-05-24	16.02	16.17	15.74	16.02	138100
1996-05-28	16.02	16.17	15.45	15.60	212600
1996-05-29	15.60	15.88	15.45	15.60	152600
1996-05-30	15.45	15.45	15.02	15.02	233300
1996-05-31	15.02	15.45	14.59	15.45	368100
1996-06-03	15.60	15.74	15.31	15.31	541400
1996-06-04	15.17	15.88	15.17	15.88	174200
1996-06-05	15.88	16.17	15.45	15.60	126400
1996-06-06	15.88	16.45	15.31	15.88	238800
1996-06-07	15.88	15.88	14.74	15.31	270700
1996-06-10	15.31	15.45	14.74	15.17	128200
1996-06-11	15.17	15.31	14.59	14.88	181600
1996-06-12	14.88	15.17	14.74	15.02	95300
1996-06-13	15.17	15.17	14.74	14.74	75600
1996-06-14	14.74	14.88	13.88	14.02	546100
1996-06-17	14.16	14.31	13.74	14.31	462200
1996-06-18	14.45	15.02	14.16	14.88	874400
1996-06-19	14.74	15.17	14.45	14.45	190200
1996-06-20	14.59	14.59	14.16	14.31	197200
1996-06-21	14.45	15.31	14.31	15.31	736400
1996-06-24	15.31	15.45	15.02	15.45	178300
1996-06-25	15.60	15.74	15.17	15.45	391000
1996-06-26	15.02	15.74	14.95	15.60	3876900
1996-06-27	15.74	15.88	15.45	15.88	1338000
1996-06-28	15.88	16.31	15.88	15.88	1018500
1996-07-01	16.17	17.03	16.02	16.88	982700
1996-07-02	16.74	17.31	16.60	17.31	922900
1996-07-03	17.17	17.31	16.88	17.17	513600
1996-07-05	17.03	17.03	16.74	16.88	555000
1996-07-08	16.45	17.03	15.88	16.60	493400
1996-07-09	16.60	17.46	16.45	17.31	559800
1996-07-10	17.31	18.17	17.31	17.88	671100
1996-07-11	17.88	18.17	16.74	17.46	902200
1996-07-12	17.46	17.46	16.88	17.17	311400
1996-07-15	17.17	17.74	16.45	17.03	739400
1996-07-16	17.17	17.31	15.45	17.03	1269600
1996-07-17	17.46	17.46	16.60	16.60	350200
1996-07-18	16.74	17.31	16.74	16.88	387600
1996-07-19	17.03	17.17	16.74	17.17	294400
1996-07-22	17.03	17.03	16.45	16.88	303100
1996-07-23	16.74	17.03	16.17	16.45	829400
1996-07-24	16.02	16.17	15.17	15.74	559400
1996-07-25	15.88	16.45	15.60	16.17	643400
1996-07-26	16.02	16.74	15.45	16.74	471600
1996-07-29	16.74	17.03	16.60	16.60	228100
1996-07-30	16.74	16.74	15.45	15.88	352800
1996-07-31	15.60	16.88	15.45	15.74	886700
1996-08-01	15.74	16.45	15.74	16.31	182100
1996-08-02	16.60	16.60	16.02	16.31	108400
1996-08-05	16.31	16.88	16.02	16.88	452700
1996-08-06	16.88	17.03	16.74	16.88	715200
1996-08-07	17.03	17.03	16.60	16.88	684800
1996-08-08	17.03	17.31	16.88	17.17	533400
1996-08-09	17.03	17.17	16.74	17.03	241700
1996-08-12	17.03	17.17	16.60	17.03	471600
1996-08-13	17.03	17.03	16.74	16.88	346400
1996-08-14	17.17	17.31	17.03	17.17	358800
1996-08-15	17.17	17.31	16.74	16.88	402000
1996-08-16	17.03	17.03	16.60	16.88	1317800
1996-08-19	17.03	17.31	16.88	17.17	606700
1996-08-20	17.17	17.88	17.03	17.74	2031100
1996-08-21	17.74	17.88	17.60	17.60	2499400
1996-08-22	17.74	17.74	17.17	17.31	728500
1996-08-23	17.31	17.46	17.03	17.31	141100
1996-08-26	17.46	17.60	16.88	17.17	380500
1996-08-27	17.17	17.17	16.74	17.17	389400
1996-08-28	17.03	17.03	16.60	16.74	600300
1996-08-29	16.74	16.88	16.45	16.60	404000
1996-08-30	16.60	16.60	16.17	16.31	246600
1996-09-03	16.60	17.31	16.45	17.17	1637000
1996-09-04	17.31	17.46	17.03	17.46	981800
1996-09-05	17.31	17.88	17.31	17.46	1995700
1996-09-06	17.46	17.46	17.03	17.31	420700
1996-09-09	17.46	18.03	17.31	18.03	1178800
1996-09-10	18.03	18.31	18.03	18.31	601500
1996-09-11	18.31	19.17	18.31	18.74	1060500
1996-09-12	18.89	19.03	18.03	18.31	917800
1996-09-13	18.60	18.74	17.60	18.03	929600
1996-09-16	18.17	18.17	17.03	17.17	448900
1996-09-17	17.03	17.03	16.31	16.88	1316800
1996-09-18	16.88	16.88	16.17	16.88	1074400
1996-09-19	16.88	17.03	16.60	16.88	1230700
1996-09-20	16.88	17.17	16.60	17.03	1186100
1996-09-23	17.17	17.17	16.60	16.74	571200
1996-09-24	16.88	16.88	16.31	16.45	815500
1996-09-25	16.60	16.88	16.31	16.88	3013900
1996-09-26	16.88	18.03	16.74	17.74	1452600
1996-09-27	17.60	17.74	16.88	17.17	565500
1996-09-30	17.17	17.46	17.03	17.31	624500
1996-10-01	17.31	18.03	17.03	18.03	656000
1996-10-02	18.31	19.17	18.03	19.17	1438700
1996-10-03	18.89	20.03	18.89	19.89	1606000
1996-10-04	20.17	20.46	19.32	19.32	1175200
1996-10-07	19.32	19.74	19.17	19.32	739000
1996-10-08	19.46	19.89	18.89	19.32	938400
1996-10-09	19.46	19.60	19.17	19.46	226400
1996-10-10	19.46	19.74	19.17	19.17	161800
1996-10-11	19.17	19.60	19.17	19.60	196000
1996-10-14	19.60	20.60	19.60	20.46	572900
1996-10-15	20.60	21.17	20.17	21.03	707000
1996-10-16	21.17	21.75	20.89	21.32	780700
1996-10-17	21.46	22.03	21.32	21.60	840800
1996-10-18	21.60	21.60	20.89	21.60	1743000
1996-10-21	21.46	21.89	21.32	21.60	413700
1996-10-22	21.32	21.60	21.17	21.17	304100
1996-10-23	21.17	21.17	20.17	20.89	325700
1996-10-24	20.89	21.75	20.75	21.17	832600
1996-10-25	21.32	21.75	21.03	21.32	592600
1996-10-28	21.75	22.46	21.60	22.32	915700
1996-10-29	22.18	22.32	21.60	22.03	433000
1996-10-30	22.03	22.03	21.75	22.03	440500
1996-10-31	22.03	22.18	21.32	21.32	318500
1996-11-01	21.60	21.75	20.17	20.32	824700
1996-11-04	20.32	20.46	20.17	20.17	416100
1996-11-05	20.17	20.46	19.74	20.17	535900
1996-11-06	20.32	20.46	20.03	20.32	1191000
1996-11-07	20.17	20.89	20.03	20.60	2176300
1996-11-08	20.60	20.89	20.46	20.89	436700
1996-11-11	20.89	21.46	20.89	21.03	554600
1996-11-12	21.32	21.89	21.17	21.60	536700
1996-11-13	21.75	22.03	21.75	21.89	308400
1996-11-14	22.03	23.03	22.03	22.89	795200
1996-11-15	23.18	23.61	22.61	22.75	516500
1996-11-18	22.75	23.18	22.32	23.18	256700
1996-11-19	23.18	24.04	23.18	23.46	709800
1996-11-20	23.46	23.75	23.03	23.18	571500
1996-11-21	23.32	23.32	22.61	22.75	583700
1996-11-22	22.61	23.18	22.32	22.89	307100
1996-11-25	23.18	23.32	22.75	22.89	647700
1996-11-26	23.03	23.03	21.46	22.03	441100
1996-11-27	21.60	22.03	21.32	22.03	814000
1996-11-29	22.03	22.32	22.03	22.03	94100
1996-12-02	22.18	22.32	21.32	21.46	656500
1996-12-03	21.75	22.32	21.60	22.03	530400
1996-12-04	22.03	22.03	21.03	21.32	547100
1996-12-05	21.17	22.61	21.03	22.61	1084400
1996-12-06	21.89	23.18	21.46	22.75	596900
1996-12-09	22.46	23.18	22.32	23.18	575200
1996-12-10	23.18	23.32	21.89	21.89	457000
1996-12-11	21.32	21.46	20.46	20.75	998600
1996-12-12	21.03	21.46	19.74	20.46	826400
1996-12-13	20.32	20.89	20.03	20.46	792800
1996-12-16	20.89	21.89	20.75	21.03	1008900
1996-12-17	21.03	22.18	21.03	22.18	2112500
1996-12-18	22.18	23.32	22.03	22.89	1874900
1996-12-19	23.03	23.46	23.03	23.46	1103600
1996-12-20	23.61	23.75	23.18	23.61	820400
1996-12-23	23.32	23.61	23.18	23.32	509900
1996-12-24	23.61	24.47	23.61	24.32	1563100
1996-12-26	24.47	25.18	24.18	24.47	725700
1996-12-27	24.47	24.61	23.61	23.61	380600
1996-12-30	23.89	24.18	22.75	23.32	389300
1996-12-31	23.46	23.46	22.46	22.75	733900
1997-01-02	22.61	23.03	21.89	22.46	903600
1997-01-03	22.61	23.03	22.32	22.75	606200
1997-01-06	22.61	23.75	22.61	23.18	752000
1997-01-07	23.18	24.61	22.89	24.04	530300
1997-01-08	24.47	25.04	24.18	24.61	1040300
1997-01-09	25.18	26.18	24.89	25.75	1063800
1997-01-10	25.47	26.47	25.32	26.04	700000
1997-01-13	26.33	26.61	25.32	25.61	595500
1997-01-14	25.75	26.04	25.18	25.75	497900
1997-01-15	25.75	27.61	25.75	27.47	877200
1997-01-16	27.76	28.04	26.61	26.61	1150000
1997-01-17	26.90	26.90	26.04	26.61	842700
1997-01-20	26.75	26.97	25.75	25.75	990400
1997-01-21	25.47	25.61	24.04	24.47	862200
1997-01-22	24.04	24.47	22.75	23.75	1063500
1997-01-23	24.04	27.18	24.04	25.75	2031500
1997-01-24	25.75	25.75	23.75	23.89	1290300
1997-01-27	24.18	24.47	23.89	24.04	534400
1997-01-28	24.32	24.89	23.75	24.04	530800
1997-01-29	24.04	24.04	23.18	24.04	566100
1997-01-30	24.04	24.61	23.18	23.32	1039500
1997-01-31	23.75	26.18	23.61	25.04	2085400
1997-02-03	25.32	25.61	24.18	24.18	972200
1997-02-04	24.32	24.61	23.46	23.75	862400
1997-02-05	23.75	23.75	22.61	22.61	993800
1997-02-06	22.89	23.18	22.32	22.46	601200
1997-02-07	22.61	22.89	21.32	21.60	1256300
1997-02-10	21.46	21.60	20.17	20.60	1775000
1997-02-11	20.75	21.89	20.60	21.89	1089900
1997-02-12	22.03	22.61	22.03	22.32	682600
1997-02-13	22.46	22.61	21.60	21.60	926300
1997-02-14	21.75	22.18	21.17	21.60	641400
1997-02-18	21.89	22.32	21.60	21.75	428300
1997-02-19	21.46	21.89	21.32	21.46	348000
1997-02-20	21.60	21.89	20.32	20.89	1061600
1997-02-21	20.89	21.17	20.60	20.60	687400
1997-02-24	20.75	21.03	20.32	20.46	410200
1997-02-25	20.60	20.60	20.32	20.32	374900
1997-02-26	20.03	20.75	20.03	20.17	992200
1997-02-27	20.46	20.46	17.88	19.32	3052200
1997-02-28	19.46	20.60	18.89	20.17	1355400
1997-03-03	20.17	20.17	19.46	19.60	447600
1997-03-04	20.03	21.60	19.60	21.32	3466400
1997-03-05	21.32	22.18	21.17	21.32	1811000
1997-03-06	22.18	22.46	21.60	21.89	1704700
1997-03-07	22.03	22.32	21.46	22.03	672500
1997-03-10	22.32	22.89	22.32	22.61	681700
1997-03-11	22.61	22.89	21.89	22.03	301500
1997-03-12	22.03	22.03	20.46	21.32	963500
1997-03-13	21.32	21.60	20.89	21.03	753700
1997-03-14	21.32	22.18	21.03	21.03	593200
1997-03-17	21.46	21.46	20.75	21.17	610300
1997-03-18	21.32	21.89	20.89	21.60	745100
1997-03-19	21.32	21.46	20.46	20.46	1299300
1997-03-20	19.46	20.17	19.03	19.46	2467200
1997-03-21	19.74	19.89	19.32	19.74	1437800
1997-03-24	19.60	20.32	19.32	19.46	692300
1997-03-25	19.32	20.46	19.32	19.74	626000
1997-03-26	20.03	22.03	20.03	21.89	2272600
1997-03-27	22.03	22.46	20.89	20.89	876100
1997-03-31	21.03	21.32	19.74	19.89	884700
1997-04-01	19.89	20.32	19.74	20.17	635500
1997-04-02	20.17	20.17	19.46	19.74	491100
1997-04-03	19.46	19.46	18.60	19.17	734600
1997-04-04	18.89	19.46	18.74	18.74	1406900
1997-04-07	19.03	19.60	18.74	19.17	1087200
1997-04-08	19.46	21.17	19.46	21.03	1824600
1997-04-09	20.89	22.18	20.89	21.32	1508900
1997-04-10	21.46	21.46	19.46	19.74	731800
1997-04-11	19.46	20.03	19.17	19.46	989200
1997-04-14	19.46	19.89	19.17	19.46	1438600
1997-04-15	19.74	19.89	19.17	19.32	967800
1997-04-16	19.32	19.60	19.17	19.46	607500
1997-04-17	19.74	20.17	19.32	19.46	1185000
1997-04-18	19.60	20.03	19.46	19.89	479300
1997-04-21	20.03	20.46	19.89	20.17	557300
1997-04-22	20.46	20.75	19.89	20.17	1386400
1997-04-23	20.32	21.32	19.46	20.60	1669200
1997-04-24	21.46	21.60	21.17	21.60	1914600
1997-04-25	21.46	21.46	20.75	20.75	446200
1997-04-28	20.75	20.75	19.60	19.89	850200
1997-04-29	19.74	19.74	19.17	19.60	2798000
1997-04-30	19.60	20.03	19.46	19.89	2657400
1997-05-01	20.03	20.32	19.17	19.17	2008700
1997-05-02	19.46	19.74	17.74	18.31	4420200
1997-05-05	18.46	19.46	18.31	19.32	1770200
1997-05-06	19.46	20.17	19.32	19.46	1856000
1997-05-07	19.46	20.03	19.32	19.74	1335300
1997-05-08	19.60	20.60	19.60	20.46	1383900
1997-05-09	20.60	21.32	20.60	21.17	1076100
1997-05-12	21.60	22.61	21.32	22.46	2291700
1997-05-13	22.75	22.75	22.18	22.32	1252500
1997-05-14	22.61	23.75	22.18	23.32	2448400
1997-05-15	23.03	23.32	22.61	23.03	1692700
1997-05-16	23.03	23.03	22.61	22.89	1034500
1997-05-19	22.75	23.32	22.61	22.75	587300
1997-05-20	22.75	23.03	22.18	22.89	854600
1997-05-21	23.03	24.18	23.03	23.89	1291000
1997-05-22	23.89	24.18	23.46	23.75	872900
1997-05-23	23.61	24.18	23.61	24.04	1073500
1997-05-27	24.04	24.32	23.75	24.18	795300
1997-05-28	24.61	25.18	24.32	25.04	1037900
1997-05-29	24.75	25.18	24.61	25.04	1004200
1997-05-30	24.47	25.18	24.18	24.89	836200
1997-06-02	25.04	26.47	24.75	26.33	1349500
1997-06-03	25.90	26.61	25.90	26.47	2281000
1997-06-04	26.47	26.47	25.75	26.04	1534800
1997-06-05	26.04	26.33	25.61	26.33	1538700
1997-06-06	26.04	26.75	25.90	25.90	2284700
1997-06-09	25.75	26.04	24.47	25.32	1142000
1997-06-10	25.61	25.61	24.75	24.89	601000
1997-06-11	24.89	25.32	23.89	24.04	736400
1997-06-12	24.04	24.32	22.75	23.46	2404400
1997-06-13	23.46	24.18	23.32	23.75	1354500
1997-06-16	23.89	24.75	23.89	24.61	690000
1997-06-17	24.75	25.47	24.75	25.32	864700
1997-06-18	25.32	25.75	25.04	25.61	602800
1997-06-19	25.61	25.61	24.61	24.61	1029300
1997-06-20	24.75	24.75	24.18	24.32	547300
1997-06-23	24.61	24.75	24.04	24.32	522200
1997-06-24	24.32	24.61	24.04	24.47	578800
1997-06-25	24.47	24.47	23.61	24.47	1537100
1997-06-26	23.75	24.32	23.75	24.25	1458700
1997-06-27	24.75	25.32	24.61	24.61	1458800
1997-06-30	24.89	25.82	24.89	25.75	1484900
1997-07-01	26.04	26.25	25.90	25.97	1040100
1997-07-02	26.04	27.68	26.04	27.68	1750400
1997-07-03	27.61	28.19	27.33	27.47	1758400
1997-07-07	27.61	28.61	27.61	27.97	1214100
1997-07-08	27.97	28.19	27.54	28.19	761100
1997-07-09	27.90	27.97	26.90	27.26	855300
1997-07-10	26.97	28.47	26.33	28.26	1756700
1997-07-11	29.19	29.76	28.61	29.40	2422000
1997-07-14	29.47	29.69	28.11	28.54	1259900
1997-07-15	28.26	28.76	27.76	28.69	1062200
1997-07-16	28.97	30.19	28.97	30.19	1032400
1997-07-17	30.05	31.05	30.05	30.76	1952700
1997-07-18	30.47	30.76	29.90	30.47	839000
1997-07-21	30.33	30.62	29.62	29.97	839500
1997-07-22	30.05	30.90	29.90	30.83	960100
1997-07-23	30.90	31.33	29.76	29.76	1408300
1997-07-24	29.76	30.47	28.90	29.33	629300
1997-07-25	29.47	29.83	29.40	29.76	345500
1997-07-28	29.76	30.19	29.47	29.47	443800
1997-07-29	29.47	30.19	29.26	29.76	639000
1997-07-30	30.33	32.33	30.26	31.98	1366300
1997-07-31	31.98	32.33	31.55	32.19	789200
1997-08-01	32.05	32.48	31.55	32.48	711000
1997-08-04	32.05	32.55	31.76	32.05	298500
1997-08-05	31.98	32.84	31.91	32.55	507700
1997-08-06	32.84	34.34	32.69	34.27	1011200
1997-08-07	34.34	34.84	32.84	33.12	827200
1997-08-08	32.05	32.62	31.05	31.48	661600
1997-08-11	31.48	31.76	31.19	31.48	352200
1997-08-12	31.55	32.12	31.05	31.05	1099600
1997-08-13	31.19	31.62	29.90	30.33	1051500
1997-08-14	30.47	30.69	28.19	28.90	3937900
1997-08-15	29.04	29.54	28.26	28.26	3182600
1997-08-18	28.47	28.61	27.26	27.90	1579500
1997-08-19	28.47	29.19	28.19	29.12	1366100
1997-08-20	29.76	29.76	29.12	29.76	638800
1997-08-21	29.76	29.97	29.04	29.40	493700
1997-08-22	28.61	29.19	28.61	29.12	408900
1997-08-25	29.62	30.26	29.19	29.33	693600
1997-08-26	29.33	32.05	29.26	32.05	1313700
1997-08-27	32.76	33.62	31.48	33.41	1542600
1997-08-28	33.55	33.98	32.84	33.32	801400
1997-08-29	33.19	33.41	32.33	32.55	427600
1997-09-02	32.62	33.34	32.41	32.48	398000
1997-09-03	32.76	33.48	32.69	32.98	832800
1997-09-04	33.19	33.19	31.62	31.62	1059200
1997-09-05	30.33	32.62	30.33	32.41	1530700
1997-09-08	32.55	32.62	30.62	31.26	1510800
1997-09-09	31.05	32.19	31.05	31.69	871700
1997-09-10	31.76	33.19	31.48	31.91	780800
1997-09-11	32.05	32.76	31.48	31.83	1491200
1997-09-12	33.19	34.77	32.98	34.70	2846300
1997-09-15	34.91	36.48	34.77	36.34	2116500
1997-09-16	36.20	36.20	34.91	35.77	1213000
1997-09-17	36.48	37.20	36.48	36.48	1510200
1997-09-18	36.70	36.77	35.05	35.34	1024500
1997-09-19	35.77	35.91	34.91	35.20	887200
1997-09-22	35.63	36.41	35.55	36.27	822200
1997-09-23	36.05	36.13	34.19	34.84	1227500
1997-09-24	34.77	35.05	33.19	33.77	1031900
1997-09-25	33.77	35.70	33.77	35.48	975000
1997-09-26	35.55	35.77	34.91	35.48	487500
1997-09-29	35.48	36.91	35.48	36.48	774400
1997-09-30	36.63	37.20	36.34	37.20	552000
1997-10-01	37.06	37.27	36.56	36.56	476900
1997-10-02	36.63	36.91	36.27	36.34	655500
1997-10-03	36.63	37.13	36.13	36.77	1182300
1997-10-06	37.49	39.77	37.27	39.63	2810300
1997-10-07	39.77	40.42	39.35	40.35	1100600
1997-10-08	40.13	40.70	39.63	40.35	1237500
1997-10-09	40.20	43.21	39.99	42.42	2718100
1997-10-10	42.06	43.07	41.63	41.78	1377200
1997-10-13	42.06	43.42	40.78	40.78	1492000
1997-10-14	40.85	41.78	39.56	40.06	2390700
1997-10-15	39.49	40.85	39.42	40.85	1184400
1997-10-16	41.06	41.78	39.42	39.92	1293500
1997-10-17	39.92	39.99	37.49	38.70	1986400
1997-10-20	38.92	41.13	38.77	40.78	898200
1997-10-21	41.35	41.71	40.99	41.56	420300
1997-10-22	41.85	42.92	40.49	40.63	523400
1997-10-23	40.06	41.85	38.92	41.13	1583100
1997-10-24	41.92	42.21	41.06	41.56	1039000
1997-10-27	41.42	41.85	38.06	38.06	1454500
1997-10-28	33.77	40.06	33.48	38.56	2306800
1997-10-29	39.20	40.63	38.92	39.20	1027500
1997-10-30	38.77	41.06	38.06	39.77	1389400
1997-10-31	41.06	41.21	40.13	40.70	1477600
1997-11-03	41.35	42.35	41.28	41.49	866400
1997-11-04	41.78	42.78	41.71	42.56	1233400
1997-11-05	43.21	43.71	43.07	43.49	1984400
1997-11-06	43.49	43.49	42.21	42.21	726700
1997-11-07	41.21	42.06	40.49	41.06	868700
1997-11-10	41.28	42.64	40.35	40.56	967900
1997-11-11	40.63	40.99	38.92	39.27	907200
1997-11-12	38.34	39.63	37.63	37.77	1648700
1997-11-13	37.91	38.49	34.98	36.05	3064900
1997-11-14	36.91	38.06	36.27	37.77	1511300
1997-11-17	39.35	39.49	38.49	39.27	1315400
1997-11-18	39.42	39.56	36.34	36.91	1844000
1997-11-19	36.05	37.77	34.84	34.84	2928900
1997-11-20	36.34	36.91	36.05	36.41	2866000
1997-11-21	36.41	37.77	36.34	36.98	1632600
1997-11-24	36.98	36.98	34.27	34.62	1229100
1997-11-25	34.48	35.34	32.91	34.84	2580700
1997-11-26	35.48	35.98	34.41	35.20	730700
1997-11-28	35.20	35.34	34.41	34.41	185900
1997-12-01	34.48	34.62	32.62	32.84	2169900
1997-12-02	33.48	35.63	33.34	35.27	1742900
1997-12-03	37.20	37.49	36.63	37.49	1412000
1997-12-04	38.06	38.77	35.63	36.05	1507900
1997-12-05	36.34	37.63	36.34	37.63	1001500
1997-12-08	37.77	38.63	37.49	38.56	680700
1997-12-09	38.34	38.34	36.34	36.91	1257300
1997-12-10	36.91	36.91	35.91	35.98	777800
1997-12-11	35.70	35.70	34.41	34.70	1265800
1997-12-12	34.77	35.84	32.84	33.48	1457600
1997-12-15	33.34	33.69	30.83	32.05	2166700
1997-12-16	32.48	34.19	32.48	33.34	1558100
1997-12-17	34.05	35.12	33.77	33.91	1219900
1997-12-18	33.77	34.34	32.05	32.05	2074000
1997-12-19	31.76	31.83	30.33	31.76	2723100
1997-12-22	32.19	32.62	30.19	30.62	1362300
1997-12-23	30.33	31.33	29.26	29.62	1256800
1997-12-24	30.90	31.91	29.69	31.62	934900
1997-12-26	31.33	32.19	31.19	31.40	291500
1997-12-29	32.05	33.41	31.91	32.76	843800
1997-12-30	33.19	33.55	32.05	33.48	623300
1997-12-31	33.19	35.34	33.19	35.05	953800
1998-01-02	34.48	34.48	33.41	34.12	636600
1998-01-05	34.12	34.34	31.33	31.48	1548800
1998-01-06	31.05	31.05	28.90	29.33	3098000
1998-01-07	30.47	31.48	29.19	31.48	1532400
1998-01-08	29.76	30.12	28.97	29.19	1839100
1998-01-09	28.33	28.40	25.75	26.90	2396700
1998-01-12	24.75	27.90	24.68	26.47	1963500
1998-01-13	27.61	28.33	27.18	27.47	1496200
1998-01-14	28.04	29.54	28.04	29.40	1349500
1998-01-15	29.90	30.62	28.97	29.40	1713200
1998-01-16	30.55	31.76	29.83	31.76	1016100
1998-01-20	33.91	33.98	32.41	32.69	1836300
1998-01-21	32.76	33.19	31.48	32.84	1239600
1998-01-22	31.19	31.19	29.62	30.05	2826600
1998-01-23	30.90	31.33	29.76	30.05	1486000
1998-01-26	30.33	30.83	28.97	30.12	1489100
1998-01-27	30.05	30.62	29.33	30.12	828900
1998-01-28	30.90	31.12	30.26	30.55	977600
1998-01-29	31.76	33.05	31.76	32.33	1439500
1998-01-30	32.76	32.76	30.62	30.62	1005200
1998-02-02	31.05	31.19	30.47	31.12	984800
1998-02-03	31.19	31.76	30.90	31.33	1841700
1998-02-04	31.05	32.98	31.05	32.91	2495100
1998-02-05	33.19	34.27	32.98	33.71	1674000
1998-02-06	33.48	33.77	32.76	32.91	746200
1998-02-09	33.48	33.84	32.19	32.26	1041900
1998-02-10	32.41	33.12	32.41	32.76	691500
1998-02-11	32.48	32.76	31.76	32.05	865500
1998-02-12	31.76	31.76	29.90	30.90	1639000
1998-02-13	30.83	32.26	30.83	32.26	884600
1998-02-17	32.55	32.84	30.12	30.26	1154400
1998-02-18	30.90	31.62	30.19	31.62	1205300
1998-02-19	31.91	32.05	30.90	30.90	905900
1998-02-20	31.12	31.62	30.69	31.40	598200
1998-02-23	31.05	31.05	29.62	29.83	1049200
1998-02-24	29.90	30.69	29.83	30.47	757100
1998-02-25	30.62	31.91	30.47	31.19	542200
1998-02-26	34.05	34.12	32.33	33.12	3683000
1998-02-27	33.19	33.26	32.26	32.48	1200700
1998-03-02	32.62	33.77	32.62	33.48	1151400
1998-03-03	33.19	35.48	32.98	35.41	2263700
1998-03-04	35.41	36.27	34.05	34.27	2037100
1998-03-05	33.77	35.20	33.62	34.41	1489400
1998-03-06	34.70	34.84	33.26	33.55	850400
1998-03-09	32.76	32.84	30.76	31.12	1557500
1998-03-10	31.12	31.40	30.19	30.55	2552400
1998-03-11	30.76	31.76	30.33	30.47	1719500
1998-03-12	30.62	30.83	29.62	30.69	2031000
1998-03-13	30.69	31.76	30.40	30.40	1308700
1998-03-16	30.83	30.83	29.54	29.54	1260400
1998-03-17	29.69	29.69	26.83	28.04	3675200
1998-03-18	28.33	31.05	28.26	30.98	2693100
1998-03-19	31.62	32.05	30.55	31.12	2133800
1998-03-20	31.98	32.76	31.62	32.41	1626200
1998-03-23	35.63	35.63	34.62	35.27	4224900
1998-03-24	35.27	35.34	34.77	35.20	1557800
1998-03-25	35.12	36.05	35.05	35.63	1630900
1998-03-26	35.63	37.41	35.48	37.20	2072900
1998-03-27	37.13	37.34	36.63	37.20	2026100
1998-03-30	37.27	37.41	36.27	36.56	1166900
1998-03-31	36.41	36.41	34.98	34.98	862800
1998-04-01	35.20	37.63	35.20	37.49	1332800
1998-04-02	37.49	37.77	36.91	37.49	1554000
1998-04-03	37.63	38.34	37.49	38.20	1405800
1998-04-06	37.91	38.20	36.91	37.34	1489900
1998-04-07	36.98	36.98	36.05	36.56	1078700
1998-04-08	36.56	37.34	36.56	36.91	751100
1998-04-09	36.98	37.41	36.20	36.41	724200
1998-04-13	36.70	37.06	36.20	36.34	671800
1998-04-14	35.48	36.48	35.34	36.27	941300
1998-04-15	36.27	37.84	36.20	37.77	1212700
1998-04-16	37.70	37.99	36.34	36.48	955600
1998-04-17	36.56	37.49	36.56	37.06	733500
1998-04-20	37.77	38.34	37.27	37.63	1253100
1998-04-21	37.77	38.77	37.34	38.77	772400
1998-04-22	39.35	39.70	37.63	37.77	879500
1998-04-23	37.49	38.06	37.13	37.41	778800
1998-04-24	37.27	37.27	35.27	35.70	1534800
1998-04-27	35.05	35.34	33.91	34.70	1299400
1998-04-28	35.27	36.63	35.20	36.34	778900
1998-04-29	36.20	38.06	36.05	37.70	946300
1998-04-30	37.77	38.13	36.34	36.98	1129200
1998-05-01	37.41	38.34	37.20	38.34	1707200
1998-05-04	38.27	38.27	37.06	37.34	748000
1998-05-05	37.63	38.27	37.34	38.06	866700
1998-05-06	38.63	38.70	37.63	37.77	576100
1998-05-07	37.70	37.70	36.34	36.48	651900
1998-05-08	36.48	36.98	36.41	36.98	385800
1998-05-11	37.49	37.56	36.13	36.27	583000
1998-05-12	36.27	36.48	35.77	36.41	320700
1998-05-13	36.70	36.91	36.56	36.70	344600
1998-05-14	36.63	37.13	36.48	36.91	427100
1998-05-15	37.20	37.20	36.13	36.20	958500
1998-05-18	35.98	36.05	35.05	35.70	889900
1998-05-19	35.84	36.77	35.70	36.34	976800
1998-05-20	36.48	36.48	35.20	35.20	1340200
1998-05-21	35.20	35.84	35.05	35.12	1055200
1998-05-22	35.27	35.63	34.98	35.34	681400
1998-05-26	35.20	35.27	34.48	34.84	1444600
1998-05-27	34.34	34.91	33.77	34.19	845600
1998-05-28	34.34	34.91	33.34	34.91	1010500
1998-05-29	34.84	34.84	33.19	33.77	1560100
1998-06-01	33.84	33.84	32.19	32.26	863800
1998-06-02	32.55	32.76	31.91	32.41	1019100
1998-06-03	32.33	32.41	31.48	31.48	734600
1998-06-04	32.05	33.12	31.83	32.26	1328700
1998-06-05	32.41	32.62	32.05	32.62	953200
1998-06-08	32.33	32.41	30.98	31.05	1583200
1998-06-09	30.98	30.98	29.47	29.97	1673400
1998-06-10	30.05	30.26	28.90	28.90	1372700
1998-06-11	28.76	28.83	27.33	27.47	3239100
1998-06-12	27.68	28.04	27.18	28.04	2553500
1998-06-15	27.26	27.47	26.18	26.18	1338300
1998-06-16	26.75	28.04	26.75	27.76	1388400
1998-06-17	28.47	29.19	28.11	28.11	1161600
1998-06-18	28.04	28.04	26.75	26.90	814800
1998-06-19	27.18	27.40	26.90	27.04	914200
1998-06-22	27.11	28.47	27.04	28.19	1235100
1998-06-23	29.19	29.26	27.76	27.76	1099100
1998-06-24	28.33	29.12	27.11	28.26	2339100
1998-06-25	28.26	28.54	27.18	27.68	1187400
1998-06-26	27.40	27.83	26.97	27.61	958000
1998-06-29	27.90	28.76	27.76	28.11	932500
1998-06-30	28.69	29.26	27.26	27.54	901300
1998-07-01	28.11	28.47	27.68	28.26	970300
1998-07-02	28.11	29.40	28.11	29.19	753200
1998-07-06	28.90	28.97	27.90	28.04	542200
1998-07-07	28.04	28.26	26.68	27.18	902800
1998-07-08	27.33	28.40	27.18	27.18	831000
1998-07-09	27.26	27.40	25.75	26.04	1739300
1998-07-10	26.18	26.47	25.32	25.68	1240900
1998-07-13	25.68	25.68	24.18	24.61	1189800
1998-07-14	24.61	25.75	24.54	25.32	1303300
1998-07-15	25.75	26.40	25.75	25.75	803500
1998-07-16	26.04	26.54	25.82	25.90	1042800
1998-07-17	25.90	26.54	25.47	25.54	1080500
1998-07-20	25.54	25.54	24.82	24.89	559200
1998-07-21	25.18	25.32	24.68	24.89	578500
1998-07-22	24.68	25.90	23.61	25.61	1028800
1998-07-23	25.61	25.61	23.89	23.89	903000
1998-07-24	24.18	24.39	22.18	22.89	1043800
1998-07-27	22.96	23.75	22.75	23.54	1006100
1998-07-28	23.54	23.54	22.46	22.75	862000
1998-07-29	22.96	23.39	21.53	21.75	648300
1998-07-30	22.03	22.82	21.89	22.68	970500
1998-07-31	22.46	22.68	21.46	21.60	510400
1998-08-03	21.03	21.39	20.17	20.60	719600
1998-08-04	20.89	21.10	19.24	19.39	989000
1998-08-05	19.46	19.60	18.74	19.32	1163600
1998-08-06	19.17	19.60	18.31	19.46	2498700
1998-08-07	19.60	20.96	19.60	20.03	2128200
1998-08-10	19.74	19.82	18.67	18.67	965100
1998-08-11	18.24	18.46	17.74	18.03	1189700
1998-08-12	18.39	18.81	18.03	18.46	828300
1998-08-13	18.60	18.89	17.60	17.81	812400
1998-08-14	17.88	18.03	17.24	17.46	746200
1998-08-17	17.46	17.53	16.45	16.60	752200
1998-08-18	16.74	17.46	16.60	17.46	795400
1998-08-19	18.17	18.39	17.74	18.17	1478100
1998-08-20	17.96	18.60	17.53	17.96	1441200
1998-08-21	17.31	17.81	16.88	17.31	1027300
1998-08-24	17.46	17.74	16.81	17.10	363100
1998-08-25	17.03	17.17	16.60	16.60	810200
1998-08-26	15.88	15.95	14.67	15.31	1570400
1998-08-27	14.59	14.74	14.02	14.67	2006600
1998-08-28	14.59	14.67	14.02	14.16	1030500
1998-08-31	14.16	14.45	12.30	12.59	1052100
1998-09-01	13.66	13.74	12.88	13.38	1223700
1998-09-02	13.66	14.81	13.52	14.02	1025800
1998-09-03	13.66	15.09	13.31	15.09	1105000
1998-09-04	15.17	16.45	14.81	16.45	1557400
1998-09-08	18.31	18.46	15.88	16.02	1015300
1998-09-09	16.02	16.67	15.52	15.60	627900
1998-09-10	15.52	17.38	15.17	16.95	1666300
1998-09-11	17.10	19.32	16.88	18.89	1482200
1998-09-14	19.60	20.10	19.03	19.03	1377400
1998-09-15	18.89	19.03	18.39	18.60	629100
1998-09-16	18.81	19.60	18.74	19.32	749200
1998-09-17	18.74	18.81	17.88	17.88	918200
1998-09-18	17.67	17.81	16.74	17.03	1545300
1998-09-21	16.31	17.38	16.17	17.03	597600
1998-09-22	16.60	16.74	15.74	16.10	975800
1998-09-23	16.74	18.60	16.74	18.39	1587300
1998-09-24	18.03	18.17	16.88	17.31	646500
1998-09-25	17.03	18.10	17.03	17.96	797600
1998-09-28	18.10	18.60	17.74	18.17	658800
1998-09-29	18.03	18.60	17.53	18.24	484600
1998-09-30	17.88	17.96	16.31	16.88	895500
1998-10-01	17.03	17.81	16.17	16.31	631400
1998-10-02	16.38	16.95	16.02	16.24	438300
1998-10-05	16.10	16.67	14.88	15.02	636000
1998-10-06	15.38	15.95	14.45	14.74	671200
1998-10-07	14.95	15.09	13.95	14.16	514400
1998-10-08	13.74	13.74	12.88	13.09	1551400
1998-10-09	13.59	13.95	13.31	13.74	762500
1998-10-12	14.16	14.67	14.02	14.31	1531500
1998-10-13	14.45	14.74	13.23	13.88	774600
1998-10-14	13.66	14.24	13.16	13.88	1127800
1998-10-15	14.02	15.60	13.88	15.17	2343300
1998-10-16	15.74	17.46	15.52	17.46	1701100
1998-10-19	17.38	17.88	15.88	16.88	1283400
1998-10-20	16.67	17.03	16.24	16.38	664000
1998-10-21	16.81	17.67	16.74	17.38	1274800
1998-10-22	17.31	18.46	17.17	18.46	1483000
1998-10-23	18.31	18.60	17.74	18.53	1281000
1998-10-26	18.53	20.25	18.46	19.32	1773300
1998-10-27	19.60	20.67	19.32	19.67	1820500
1998-10-28	19.10	19.10	18.17	18.67	1123200
1998-10-29	18.74	19.46	17.74	17.96	792500
1998-10-30	18.17	20.03	18.17	19.67	1810400
1998-11-02	21.75	22.03	20.89	21.46	2498200
1998-11-03	21.17	21.82	20.25	20.67	853200
1998-11-04	20.96	21.17	20.17	20.67	643000
1998-11-05	20.03	20.10	19.53	19.82	928200
1998-11-06	19.89	20.82	19.67	20.82	924200
1998-11-09	20.67	21.46	19.46	19.74	1164600
1998-11-10	18.60	18.89	17.88	18.24	1094000
1998-11-11	18.39	18.89	17.03	17.31	1505800
1998-11-12	17.03	17.81	17.03	17.53	1157400
1998-11-13	17.74	17.96	17.46	17.53	574800
1998-11-16	17.60	17.60	16.02	16.45	1250500
1998-11-17	16.45	16.74	15.95	16.31	772800
1998-11-18	16.31	16.38	15.45	16.10	979300
1998-11-19	16.45	16.74	16.02	16.31	729700
1998-11-20	16.67	17.10	16.10	16.81	1386000
1998-11-23	16.74	16.95	15.38	15.52	1432500
1998-11-24	15.52	15.81	14.95	15.09	1916700
1998-11-25	15.38	15.67	15.02	15.52	716900
1998-11-27	15.38	15.45	13.95	14.09	891000
1998-11-30	13.74	13.74	12.88	13.23	2198100
1998-12-01	13.09	13.52	12.59	13.52	1809600
1998-12-02	13.66	13.95	13.16	13.31	1686000
1998-12-03	13.31	14.09	13.02	13.09	2174700
1998-12-04	13.45	14.02	13.16	13.95	1324800
1998-12-07	14.45	15.38	14.02	15.24	2221100
1998-12-08	16.31	16.38	15.17	15.74	2454500
1998-12-09	15.74	16.10	15.09	15.24	1724500
1998-12-10	15.24	15.74	14.59	14.88	2042900
1998-12-11	14.74	15.17	14.31	14.52	1942000
1998-12-14	14.45	15.31	14.24	14.74	2012000
1998-12-15	14.81	15.02	14.31	14.95	1136200
1998-12-16	15.38	17.24	15.38	16.74	2745000
1998-12-17	16.60	16.60	15.24	15.31	1519100
1998-12-18	14.81	15.67	14.74	14.81	1596800
1998-12-21	14.95	14.95	14.02	14.31	1226000
1998-12-22	14.31	14.59	13.66	13.74	1474500
1998-12-23	13.74	14.74	13.74	14.74	1518300
1998-12-24	14.45	14.74	14.16	14.31	565800
1998-12-28	14.67	14.74	13.88	14.09	1240500
1998-12-29	13.95	14.02	13.45	14.02	1975600
1998-12-30	13.88	14.16	13.74	13.95	1214000
1998-12-31	13.95	14.88	13.81	14.81	1703900
1999-01-04	15.17	15.81	14.88	15.67	1158300
1999-01-05	15.52	15.81	15.09	15.17	762800
1999-01-06	15.52	16.60	15.52	16.53	1845200
1999-01-07	16.60	17.88	16.10	17.38	3152600
1999-01-08	17.60	17.88	16.95	17.74	2081600
1999-01-11	17.74	18.60	17.74	18.31	1772500
1999-01-12	18.31	18.39	16.88	16.88	1859300
1999-01-13	16.02	16.38	15.52	15.60	1885200
1999-01-14	15.81	16.31	15.81	16.02	2109900
1999-01-15	16.31	16.74	16.10	16.74	1511200
1999-01-19	16.81	17.88	16.74	17.74	1695400
1999-01-20	17.10	17.53	17.03	17.17	2260800
1999-01-21	17.17	18.46	17.17	17.96	2095200
1999-01-22	18.03	18.31	17.81	18.03	1004000
1999-01-25	17.81	17.96	17.31	17.46	519000
1999-01-26	17.10	17.17	16.10	16.60	1175400
1999-01-27	16.60	17.03	15.81	16.02	1668400
1999-01-28	16.10	16.31	14.67	14.81	2544600
1999-01-29	15.02	15.60	14.88	15.33	1352700
1999-02-01	14.67	15.17	14.52	15.02	1112800
1999-02-02	14.95	15.17	14.59	14.81	1241300
1999-02-03	14.81	16.02	14.74	15.88	1874000
1999-02-04	15.52	15.95	15.24	15.52	1215400
1999-02-05	15.45	16.02	15.45	15.95	981300
1999-02-08	15.95	16.38	15.45	15.60	1248700
1999-02-09	15.60	15.74	15.09	15.09	484800
1999-02-10	15.24	15.31	14.81	14.81	637100
1999-02-11	14.67	15.17	14.52	15.09	580900
1999-02-12	15.17	15.31	14.81	14.88	526400
1999-02-16	15.09	15.17	14.38	14.52	570600
1999-02-17	14.31	14.45	13.88	13.88	719100
1999-02-18	14.02	14.88	13.88	14.81	637600
1999-02-19	14.52	14.52	14.09	14.09	524100
1999-02-22	14.38	14.59	14.02	14.31	428800
1999-02-23	14.38	14.52	13.81	13.95	2269600
1999-02-24	14.02	14.02	13.81	13.81	671400
1999-02-25	13.81	14.16	13.74	14.16	1213700
1999-02-26	14.31	14.45	13.88	13.88	1191900
1999-03-01	14.09	14.38	14.02	14.16	640600
1999-03-02	14.16	14.38	14.09	14.38	416600
1999-03-03	14.31	15.17	14.31	15.02	1540400
1999-03-04	15.02	15.81	14.81	15.67	1640500
1999-03-05	15.95	16.02	15.17	15.38	684600
1999-03-08	15.88	16.45	15.74	15.95	1405100
1999-03-09	15.81	15.95	15.45	15.60	799600
1999-03-10	16.31	17.81	16.24	17.74	2209500
1999-03-11	18.24	18.60	16.88	17.46	2065000
1999-03-12	18.10	18.60	17.60	18.24	1424200
1999-03-15	18.24	18.24	17.24	17.53	669900
1999-03-16	17.46	17.60	16.95	17.31	623300
1999-03-17	17.74	18.89	17.38	18.67	1540700
1999-03-18	18.89	19.82	18.81	19.32	2484500
1999-03-19	19.10	19.39	18.17	18.31	1266800
1999-03-22	18.67	19.32	18.46	19.17	738300
1999-03-23	19.32	19.32	18.46	18.53	871600
1999-03-24	18.89	19.53	18.74	19.46	1034900
1999-03-25	19.17	20.25	18.89	20.25	1242900
1999-03-26	20.53	21.17	19.96	20.89	1861600
1999-03-29	21.32	22.75	21.32	22.32	2076600
1999-03-30	22.18	22.18	20.96	21.32	1056100
1999-03-31	21.39	21.46	19.67	19.89	1613800
1999-04-01	19.32	20.03	18.74	18.89	718300
1999-04-05	18.74	19.53	18.60	18.60	1134600
1999-04-06	18.67	19.46	18.60	18.74	798200
1999-04-07	18.74	18.74	17.74	18.03	717700
1999-04-08	18.03	18.96	17.88	18.10	1051600
1999-04-09	18.24	19.67	18.24	19.53	985000
1999-04-12	19.32	19.96	18.89	19.32	557100
1999-04-13	19.74	19.96	19.46	19.53	735300
1999-04-14	19.89	19.89	18.81	18.81	441100
1999-04-15	19.03	20.17	18.96	20.10	909900
1999-04-16	20.10	21.96	20.10	21.53	2439100
1999-04-19	21.68	23.11	20.75	21.17	2702400
1999-04-20	21.17	21.32	19.82	20.46	1324500
1999-04-21	20.75	22.03	20.75	21.60	923600
1999-04-22	21.75	21.96	20.96	21.96	846700
1999-04-23	21.96	21.96	20.89	21.03	657900
1999-04-26	20.03	20.10	19.03	19.03	1429100
1999-04-27	19.03	20.60	18.81	20.60	1079800
1999-04-28	20.82	22.61	20.82	22.32	1418800
1999-04-29	22.25	23.32	21.25	23.32	1597500
1999-04-30	23.46	23.68	22.39	22.46	985100
1999-05-03	22.46	23.68	22.46	23.68	813000
1999-05-04	23.96	24.04	23.46	23.46	1562300
1999-05-05	23.18	23.54	21.60	23.54	1449400
1999-05-06	23.18	23.18	21.60	21.60	853400
1999-05-07	21.60	22.32	21.25	22.18	843400
1999-05-10	21.89	22.96	21.82	22.10	544700
1999-05-11	22.03	22.03	21.17	21.39	763200
1999-05-12	20.96	21.53	20.39	21.17	729900
1999-05-13	21.53	22.39	21.32	21.96	848100
1999-05-14	21.89	22.46	21.25	21.25	660300
1999-05-17	21.17	21.39	20.60	20.96	400500
1999-05-18	20.96	20.96	19.82	20.25	900500
1999-05-19	20.03	21.25	19.96	21.10	1487600
1999-05-20	20.82	21.60	20.60	21.60	575300
1999-05-21	21.89	22.39	21.53	21.89	735800
1999-05-24	22.03	22.25	20.39	20.39	1137200
1999-05-25	20.75	21.03	20.39	20.89	1170600
1999-05-26	20.82	21.68	20.75	21.68	1096000
1999-05-27	21.39	21.75	20.39	20.39	700000
1999-05-28	20.39	20.75	20.17	20.75	567600
1999-06-01	20.46	20.46	19.74	19.96	637100
1999-06-02	20.10	20.82	20.10	20.53	833300
1999-06-03	21.82	21.96	21.25	21.25	702300
1999-06-04	21.17	21.39	20.67	21.32	645500
1999-06-07	21.32	22.32	21.17	22.10	598500
1999-06-08	21.82	22.18	20.89	21.71	762000
1999-06-09	20.82	21.82	20.67	21.75	1098700
1999-06-10	21.53	22.39	21.53	21.89	733000
1999-06-11	22.03	22.61	21.82	22.53	493000
1999-06-14	22.39	22.89	21.89	22.39	868700
1999-06-15	22.25	23.75	22.25	23.75	978400
1999-06-16	23.75	23.96	22.32	22.32	769100
1999-06-17	22.53	23.18	22.32	23.18	449300
1999-06-18	23.46	23.54	22.61	22.61	688000
1999-06-21	22.61	22.68	21.25	21.39	616800
1999-06-22	21.32	21.89	20.60	20.67	708400
1999-06-23	21.03	21.82	20.67	20.82	1016200
1999-06-24	20.82	21.03	19.96	20.03	774500
1999-06-25	20.03	20.53	19.96	20.46	584300
1999-06-28	20.53	21.17	20.17	20.39	860400
1999-06-29	20.53	21.68	20.53	21.68	1088700
1999-06-30	22.10	22.61	21.82	22.53	1204700
1999-07-01	22.53	22.53	21.32	21.60	535000
1999-07-02	21.60	22.25	21.53	22.03	494600
1999-07-06	22.68	22.96	22.39	22.61	777000
1999-07-07	22.32	22.32	21.60	21.96	659800
1999-07-08	22.75	23.18	22.75	23.18	1280500
1999-07-09	22.89	23.75	22.82	23.46	687100
1999-07-12	23.54	24.54	23.46	24.39	655100
1999-07-13	24.04	25.04	23.46	24.89	1140400
1999-07-14	25.11	25.18	24.68	25.04	1051900
1999-07-15	25.04	25.04	23.68	24.61	742800
1999-07-16	24.11	24.39	23.89	24.11	468100
1999-07-19	24.11	24.11	23.68	23.96	317100
1999-07-20	23.82	23.89	23.18	23.18	1078100
1999-07-21	22.96	24.25	22.32	24.25	899600
1999-07-22	24.04	24.75	23.54	24.47	767500
1999-07-23	24.47	25.11	24.47	24.97	1350700
1999-07-26	24.54	24.97	23.89	23.89	613700
1999-07-27	23.89	24.18	23.32	23.89	584300
1999-07-28	23.96	24.54	23.89	24.54	403900
1999-07-29	24.75	26.18	24.54	25.18	1829400
1999-07-30	25.32	26.18	25.18	25.97	1106000
1999-08-02	25.97	25.97	25.11	25.47	939500
1999-08-03	25.47	26.11	25.47	26.04	744300
1999-08-04	26.04	27.47	26.04	27.47	1576200
1999-08-05	27.76	29.12	27.68	28.90	2092100
1999-08-06	28.83	29.69	28.47	29.12	2689300
1999-08-09	29.26	31.19	29.19	30.69	1691400
1999-08-10	30.55	30.69	29.12	29.54	1263600
1999-08-11	29.54	29.83	29.12	29.69	1262900
1999-08-12	29.47	30.26	29.33	30.05	775000
1999-08-13	30.33	30.47	29.12	29.26	729000
1999-08-16	29.19	29.26	28.19	28.76	601000
1999-08-17	28.76	29.76	28.47	29.76	977700
1999-08-18	29.69	29.90	28.90	28.97	820400
1999-08-19	28.83	29.76	28.76	29.62	599500
1999-08-20	29.04	29.83	29.04	29.69	961200
1999-08-23	29.69	29.97	28.76	29.76	775800
1999-08-24	29.54	29.54	29.12	29.12	623300
1999-08-25	29.47	29.69	26.83	27.11	1236500
1999-08-26	27.47	27.90	26.04	27.76	1400100
1999-08-27	27.83	27.97	27.18	27.33	576000
1999-08-30	27.11	27.83	26.61	27.26	734100
1999-08-31	27.04	28.40	27.04	28.19	531600
1999-09-01	28.19	28.47	27.61	27.83	411800
1999-09-02	27.47	27.83	27.26	27.40	323700
1999-09-03	27.76	28.04	27.18	27.97	339500
1999-09-07	27.97	29.47	27.97	28.61	1788400
1999-09-08	28.61	29.19	28.11	28.47	826400
1999-09-09	29.04	30.19	29.04	30.19	744400
1999-09-10	30.33	30.76	29.83	29.97	670400
1999-09-13	29.54	30.05	29.40	29.69	476000
1999-09-14	29.69	29.90	28.11	28.26	457100
1999-09-15	27.47	28.90	27.33	28.33	808100
1999-09-16	28.40	29.33	28.33	28.97	543900
1999-09-17	28.97	29.47	28.90	29.12	934100
1999-09-20	29.26	29.40	28.04	28.11	606600
1999-09-21	27.90	28.26	26.47	27.11	1431900
1999-09-22	26.90	27.83	26.40	26.61	1186100
1999-09-23	27.18	27.47	26.33	26.33	909600
1999-09-24	26.18	26.33	24.32	25.47	1097100
1999-09-27	26.04	26.61	25.32	26.04	854400
1999-09-28	25.90	25.90	23.54	24.32	1086000
1999-09-29	24.89	26.54	24.89	25.68	907100
1999-09-30	25.61	25.75	24.54	25.04	941800
1999-10-01	25.04	25.75	25.04	25.68	528900
1999-10-04	25.47	25.61	24.82	25.25	781600
1999-10-05	25.04	25.04	23.39	24.18	2272200
1999-10-06	24.54	24.68	23.68	24.04	929400
1999-10-07	23.96	24.04	23.25	23.54	731100
1999-10-08	22.32	22.61	21.39	22.10	2590300
1999-10-11	22.53	25.11	22.53	25.11	2131400
1999-10-12	25.18	26.18	25.18	25.32	1743700
1999-10-13	25.61	26.54	25.61	26.18	1251400
1999-10-14	25.97	26.04	25.47	25.75	1108800
1999-10-15	23.46	25.25	23.32	25.11	835200
1999-10-18	25.40	25.40	23.46	23.75	773300
1999-10-19	23.82	24.89	23.82	24.04	862900
1999-10-20	24.18	24.54	23.82	24.47	1243900
1999-10-21	24.18	25.61	23.89	25.40	1188100
1999-10-22	25.82	26.90	25.75	26.11	796500
1999-10-25	26.18	26.54	25.47	25.47	793800
1999-10-26	25.47	26.04	24.89	25.04	857900
1999-10-27	25.32	25.90	25.18	25.25	591400
1999-10-28	25.32	25.32	23.75	23.75	1230800
1999-10-29	24.32	25.40	24.25	25.40	921200
1999-11-01	26.04	26.61	25.61	26.54	1293700
1999-11-02	26.61	26.61	25.25	25.47	762200
1999-11-03	24.89	25.61	24.61	25.32	811000
1999-11-04	25.32	25.40	24.75	25.18	463400
1999-11-05	25.32	25.40	23.96	24.32	689600
1999-11-08	24.47	26.25	24.47	26.18	1493300
1999-11-09	27.90	28.54	27.61	28.47	1383700
1999-11-10	28.76	29.97	28.61	29.76	1766900
1999-11-11	29.19	29.26	28.11	28.19	1160200
1999-11-12	28.33	31.12	28.26	30.76	1726500
1999-11-15	30.76	32.33	30.40	32.33	1990900
1999-11-16	32.33	33.12	31.69	32.55	1875100
1999-11-17	32.84	34.41	32.76	34.19	2383400
1999-11-18	34.34	34.34	32.98	33.34	1883000
1999-11-19	34.05	34.27	33.05	33.19	2137000
1999-11-22	33.48	34.70	32.84	33.05	2017800
1999-11-23	32.76	32.84	31.55	31.98	1608500
1999-11-24	31.98	33.62	31.83	32.62	1247900
1999-11-26	32.91	32.91	32.12	32.33	203000
1999-11-29	31.76	31.76	30.76	31.19	867400
1999-11-30	30.83	32.55	30.83	31.91	1455600
1999-12-01	31.91	35.20	31.91	34.98	1696900
1999-12-02	34.27	34.48	32.84	33.91	2059700
1999-12-03	33.62	33.84	31.83	32.19	754200
1999-12-06	32.76	33.05	31.40	31.55	1207400
1999-12-07	31.33	32.05	30.19	30.62	624500
1999-12-08	29.47	33.77	28.76	32.91	2473100
1999-12-09	32.05	33.34	30.47	30.83	1671400
1999-12-10	30.83	30.83	29.47	29.62	1177700
1999-12-13	29.90	30.98	28.97	29.76	1087500
1999-12-14	28.90	30.12	28.90	29.40	2648500
1999-12-15	30.05	32.12	30.05	31.19	2908700
1999-12-16	32.62	33.91	32.05	33.69	2005400
1999-12-17	33.62	33.98	32.98	33.12	1989900
1999-12-20	33.19	33.48	32.26	32.98	1033900
1999-12-21	32.98	34.27	32.98	33.91	620000
1999-12-22	34.12	34.27	33.34	33.98	590900
1999-12-23	34.27	35.91	34.12	35.48	803100
1999-12-27	35.48	36.05	35.41	35.91	611800
1999-12-28	35.91	37.34	35.77	36.63	868100
1999-12-29	36.70	37.63	36.70	37.63	762200
1999-12-30	37.20	37.27	36.13	36.13	656100
1999-12-31	36.41	37.49	36.34	37.49	418700
2000-01-03	36.91	36.98	34.19	34.91	985300
2000-01-04	33.34	34.91	33.26	34.55	865800
2000-01-05	34.19	34.70	33.41	34.12	784400
2000-01-06	34.12	36.63	34.12	36.20	1275200
2000-01-07	35.48	37.41	35.34	37.20	1620400
2000-01-10	36.56	36.70	34.05	35.48	2306100
2000-01-11	35.77	37.77	35.77	37.63	2015600
2000-01-12	37.20	37.56	35.77	35.98	1064300
2000-01-13	35.98	37.13	35.77	36.70	1286200
2000-01-14	36.48	37.41	35.55	37.27	1466200
2000-01-18	37.77	39.20	37.63	38.63	2125000
2000-01-19	38.63	39.13	37.77	37.77	1063600
2000-01-20	37.63	37.63	36.20	36.20	1102900
2000-01-21	37.06	38.56	36.34	36.56	1370600
2000-01-24	36.91	36.98	34.41	34.62	696600
2000-01-25	34.05	35.34	33.12	34.77	1256500
2000-01-26	35.34	36.20	34.05	34.34	875800
2000-01-27	33.91	35.27	31.91	31.91	923800
2000-01-28	31.98	33.98	31.83	33.19	1209100
2000-01-31	33.19	34.19	33.05	33.55	1438800
2000-02-01	33.55	35.27	33.55	34.98	499100
2000-02-02	35.48	36.70	35.27	35.63	1429900
2000-02-03	35.63	35.84	34.77	35.55	858200
2000-02-04	35.34	35.91	34.34	34.98	644300
2000-02-07	35.55	37.06	35.48	36.56	1195500
2000-02-08	36.63	36.70	35.20	35.63	1136700
2000-02-09	35.55	36.34	34.77	35.41	1346000
2000-02-10	35.34	36.77	35.34	36.56	1512200
2000-02-11	37.06	37.91	36.13	36.20	836000
2000-02-14	36.56	38.56	35.55	38.56	1054100
2000-02-15	38.63	40.35	38.63	39.42	2467900
2000-02-16	39.27	40.35	38.84	39.49	2052300
2000-02-17	38.92	38.92	37.99	38.34	1695400
2000-02-18	38.34	38.56	36.05	37.06	1014400
2000-02-22	35.84	36.77	34.98	35.98	1129300
2000-02-23	35.98	36.63	35.70	36.13	719100
2000-02-24	36.05	38.13	35.98	37.49	1372100
2000-02-25	37.56	37.56	36.20	37.41	1068100
2000-02-28	37.34	39.35	37.34	38.99	1850500
2000-02-29	38.70	41.78	38.70	41.21	1779900
2000-03-01	41.21	43.78	41.13	43.21	1906200
2000-03-02	43.78	47.36	43.78	45.89	4892600
2000-03-03	45.64	45.64	42.56	44.85	1735100
2000-03-06	45.50	46.57	44.93	46.28	1163400
2000-03-07	46.57	47.72	46.50	47.72	1675600
2000-03-08	45.78	45.78	42.78	44.07	2031700
2000-03-09	43.49	43.92	41.49	42.99	1703500
2000-03-10	42.35	45.71	42.06	43.71	1242400
2000-03-13	43.57	45.35	42.35	42.71	750700
2000-03-14	42.56	43.35	40.92	42.28	827900
2000-03-15	41.99	42.35	39.92	41.13	1501000
2000-03-16	41.21	44.85	40.85	44.64	1494600
2000-03-17	44.07	44.21	42.21	43.42	862200
2000-03-20	43.42	43.92	41.13	41.71	1184500
2000-03-21	41.49	43.92	41.49	42.78	1207800
2000-03-22	42.92	45.50	42.92	44.28	1041200
2000-03-23	44.07	44.35	42.56	43.42	874500
2000-03-24	44.07	47.21	44.07	47.07	2128500
2000-03-27	45.78	46.79	44.07	44.50	2089000
2000-03-28	44.64	46.00	44.42	44.78	1618400
2000-03-29	44.35	46.28	44.07	46.28	1920200
2000-03-30	46.28	47.79	45.00	45.00	1111700
2000-03-31	45.14	47.43	44.35	47.36	1045300
2000-04-03	47.43	48.93	47.00	48.65	1532800
2000-04-04	48.65	48.93	42.78	45.78	1975300
2000-04-05	45.21	45.64	44.07	44.14	1435400
2000-04-06	45.07	46.50	43.64	46.28	1390200
2000-04-07	46.28	47.07	45.57	45.86	1702600
2000-04-10	43.64	44.50	40.28	41.13	2043400
2000-04-11	42.06	44.85	41.35	44.71	1117200
2000-04-12	44.71	45.43	42.92	44.57	1084800
2000-04-13	45.07	45.07	41.99	42.35	1207300
2000-04-14	42.92	45.07	41.13	41.63	1638500
2000-04-17	41.35	41.42	37.70	39.42	1802200
2000-04-18	40.42	41.78	39.56	41.78	1819100
2000-04-19	41.92	42.85	40.78	41.42	1213000
2000-04-20	41.99	43.92	41.21	43.07	1127700
2000-04-24	42.85	44.07	42.85	43.35	1178200
2000-04-25	43.35	43.49	41.49	41.71	1024300
2000-04-26	41.49	42.85	40.49	42.21	1130900
2000-04-27	42.78	45.14	41.21	43.35	1151200
2000-04-28	43.64	45.71	42.92	45.71	1145400
2000-05-01	45.71	45.71	43.85	44.85	1046700
2000-05-02	44.00	46.86	43.85	45.50	1755000
2000-05-03	45.93	45.93	42.06	42.21	1139900
2000-05-04	42.78	45.64	42.78	45.28	1100600
2000-05-05	45.21	46.71	44.50	46.28	634400
2000-05-08	46.28	47.79	46.28	47.36	888300
2000-05-09	46.71	48.22	46.57	47.93	958400
2000-05-10	48.07	48.29	45.93	46.86	986400
2000-05-11	47.07	48.07	47.00	47.72	912300
2000-05-12	48.50	48.65	47.07	48.43	741500
2000-05-15	48.43	50.22	47.79	49.65	684900
2000-05-16	49.65	49.93	47.36	48.57	951100
2000-05-17	48.79	51.36	48.50	51.22	1896800
2000-05-18	51.29	51.44	49.86	50.93	1638900
2000-05-19	51.01	51.44	50.36	50.79	1131200
2000-05-22	50.51	50.58	48.22	48.50	874400
2000-05-23	48.65	50.36	48.50	50.36	1395600
2000-05-24	50.36	50.58	49.07	49.07	1083700
2000-05-25	47.93	48.57	46.21	47.72	1435600
2000-05-26	48.65	48.65	46.64	46.79	528300
2000-05-30	46.43	47.93	46.36	46.57	839700
2000-05-31	47.07	50.29	47.07	49.65	1691600
2000-06-01	49.07	49.65	47.21	47.79	1095400
2000-06-02	48.43	48.43	44.35	44.50	1617200
2000-06-05	45.78	45.93	40.99	41.78	2472100
2000-06-06	42.21	45.00	41.06	44.64	2206000
2000-06-07	44.93	45.57	43.42	45.00	1336000
2000-06-08	44.28	46.36	44.28	46.36	945900
2000-06-09	45.93	46.07	45.14	45.28	826200
2000-06-12	47.36	48.22	46.64	47.93	1194000
2000-06-13	47.93	48.65	47.07	47.64	919900
2000-06-14	47.64	49.72	47.00	47.50	904300
2000-06-15	47.79	48.22	44.35	46.21	1398900
2000-06-16	46.36	49.72	46.36	49.58	1099200
2000-06-19	49.50	49.50	46.86	48.50	787800
2000-06-20	48.43	48.43	45.64	47.21	1392500
2000-06-21	47.50	49.72	47.50	49.72	1369100
2000-06-22	49.72	51.01	45.93	47.64	1626200
2000-06-23	47.64	49.65	47.57	47.72	714400
2000-06-26	48.50	48.93	46.79	46.93	747700
2000-06-27	47.21	47.72	45.57	47.50	864600
2000-06-28	47.36	48.22	46.00	47.29	1153100
2000-06-29	47.86	49.36	47.79	48.93	713400
2000-06-30	48.50	49.72	47.14	47.14	1286600
2000-07-03	47.50	48.72	47.50	48.43	213700
2000-07-05	47.21	47.21	45.21	45.71	950600
2000-07-06	46.50	47.86	46.43	46.71	1100400
2000-07-07	46.00	46.86	45.78	46.07	1042000
2000-07-10	46.43	47.79	45.64	45.64	879500
2000-07-11	47.64	49.50	47.50	49.36	1006500
2000-07-12	49.00	49.22	48.07	48.79	850800
2000-07-13	48.29	48.93	46.86	48.22	1048500
2000-07-14	48.22	49.72	47.64	49.65	910800
2000-07-17	48.65	48.86	47.29	48.00	457700
2000-07-18	48.93	50.15	48.86	49.86	885000
2000-07-19	50.65	51.15	49.22	49.50	672100
2000-07-20	49.58	50.08	48.86	49.29	1190800
2000-07-21	47.79	48.72	46.36	46.71	1067100
2000-07-24	46.36	47.00	44.28	45.28	1234600
2000-07-25	45.78	46.64	44.78	44.78	1189800
2000-07-26	44.78	45.28	43.49	45.00	1968400
2000-07-27	45.78	48.14	45.43	47.79	1249800
2000-07-28	48.07	49.36	47.86	49.36	1903400
2000-07-31	49.86	50.29	48.86	49.86	1651500
2000-08-01	49.93	51.15	49.93	51.08	1153500
2000-08-02	51.51	52.22	50.18	50.51	3920000
2000-08-03	51.36	51.51	49.50	49.79	1101400
2000-08-04	50.08	51.51	49.36	50.65	1217000
2000-08-07	50.65	51.94	50.36	50.88	1039200
2000-08-08	51.44	52.29	51.29	51.65	1171300
2000-08-09	52.51	53.22	52.44	53.08	2491200
2000-08-10	52.37	53.72	52.01	52.79	774000
2000-08-11	52.79	52.79	51.72	52.58	655400
2000-08-14	52.79	54.80	52.72	54.58	1130200
2000-08-15	54.58	54.94	53.51	53.51	1508600
2000-08-16	53.65	55.44	53.22	55.44	1713000
2000-08-17	55.66	56.09	55.01	55.37	989100
2000-08-18	55.44	55.58	54.44	55.30	783500
2000-08-21	55.51	56.01	54.37	55.37	646000
2000-08-22	55.08	55.80	54.87	55.51	648800
2000-08-23	56.09	56.94	55.80	56.73	1474400
2000-08-24	56.51	56.66	55.80	56.09	1022400
2000-08-25	56.09	56.16	54.80	56.09	726000
2000-08-28	56.09	57.23	55.37	56.59	899600
2000-08-29	56.59	57.44	55.58	56.17	948900
2000-08-30	56.37	56.73	54.51	54.80	751200
2000-08-31	55.51	56.44	54.51	55.51	805400
2000-09-01	55.51	56.44	55.30	56.09	409400
2000-09-05	56.09	57.09	55.58	55.80	789600
2000-09-06	57.23	60.45	57.02	60.16	1658200
2000-09-07	60.16	60.16	58.09	58.73	1522000
2000-09-08	57.37	57.80	56.94	57.52	1181600
2000-09-11	58.52	61.24	58.52	60.02	865000
2000-09-12	60.38	61.09	59.16	60.09	829500
2000-09-13	60.09	60.09	58.37	58.37	766000
2000-09-14	58.37	59.73	57.87	59.16	743200
2000-09-15	60.95	60.95	59.38	59.81	1423100
2000-09-18	59.81	60.23	56.16	56.46	1139600
2000-09-19	56.44	56.94	55.08	56.87	1668500
2000-09-20	57.52	58.23	54.51	54.73	1345500
2000-09-21	54.73	54.73	52.15	52.15	2153600
2000-09-22	52.44	53.72	50.29	51.42	22103300
2000-09-25	51.44	54.08	50.08	53.08	2029000
2000-09-26	54.37	55.16	52.94	55.01	1089000
2000-09-27	56.01	57.44	54.65	56.73	2092800
2000-09-28	56.94	57.52	56.51	56.66	1425500
2000-09-29	57.73	58.59	57.09	57.80	1073900
2000-10-02	57.87	59.23	56.44	59.09	1161800
2000-10-03	58.95	59.95	58.45	58.52	1439800
2000-10-04	58.23	58.23	55.51	56.09	1140100
2000-10-05	55.51	56.16	54.08	54.65	1669200
2000-10-06	55.37	56.37	54.51	54.80	1097400
2000-10-09	54.80	55.94	54.23	55.08	619600
2000-10-10	56.09	58.16	56.09	57.09	765000
2000-10-11	58.37	59.23	57.59	58.09	1312700
2000-10-12	58.88	60.66	58.52	58.73	1350300
2000-10-13	57.87	58.02	55.58	55.73	810800
2000-10-16	54.37	55.16	53.65	54.80	1015800
2000-10-17	54.44	55.94	54.44	55.37	1227800
2000-10-18	56.09	56.23	53.80	54.65	823200
2000-10-19	54.51	55.51	53.94	54.37	887500
2000-10-20	55.80	56.80	54.44	56.59	1174500
2000-10-23	56.44	56.44	53.08	53.30	1235200
2000-10-24	53.58	53.72	51.51	51.58	1312400
2000-10-25	50.08	51.08	47.64	48.43	1632800
2000-10-26	49.22	49.72	47.36	48.72	1930200
2000-10-27	47.72	48.00	44.42	45.78	1762400
2000-10-30	45.35	46.86	44.78	46.36	3047900
2000-10-31	47.21	47.93	46.07	47.57	1281600
2000-11-01	48.14	51.08	48.14	50.65	1677200
2000-11-02	50.36	50.36	47.36	47.79	2328100
2000-11-03	46.79	49.43	46.79	49.00	1322000
2000-11-06	49.07	49.07	46.93	47.57	1123600
2000-11-07	48.93	49.43	47.64	48.79	1141900
2000-11-08	49.79	50.58	49.36	50.08	765700
2000-11-09	50.93	50.93	47.79	49.50	762600
2000-11-10	49.50	50.29	47.72	48.07	999900
2000-11-13	48.65	48.93	45.28	45.57	1375900
2000-11-14	45.28	46.79	44.85	46.36	1629500
2000-11-15	47.36	49.79	47.21	49.43	1035200
2000-11-16	49.00	49.79	48.07	48.50	956400
2000-11-17	46.93	47.43	46.36	46.93	1135700
2000-11-20	47.64	47.86	44.93	45.14	1569900
2000-11-21	45.35	46.64	45.21	45.93	1105200
2000-11-22	43.71	44.42	42.06	42.85	2049900
2000-11-24	42.99	44.21	42.78	44.21	937600
2000-11-27	44.21	44.21	42.49	42.99	1812200
2000-11-28	42.92	44.28	41.56	41.92	1354300
2000-11-29	41.99	41.99	36.41	37.13	5826200
2000-11-30	36.98	37.13	32.19	32.98	5032600
2000-12-01	33.19	36.70	31.19	35.27	5629000
2000-12-04	35.48	36.34	35.12	35.77	1861300
2000-12-05	36.34	36.91	35.34	35.48	2372400
2000-12-06	36.05	37.27	35.34	35.70	1522900
2000-12-07	37.20	38.63	36.05	38.20	1997200
2000-12-08	38.27	41.42	38.06	41.21	2864900
2000-12-11	42.21	45.00	41.92	44.42	2440900
2000-12-12	44.07	45.14	43.28	43.92	1560300
2000-12-13	43.71	44.42	41.85	42.14	3612700
2000-12-14	42.14	43.28	39.70	40.49	1627200
2000-12-15	38.92	41.42	38.92	41.06	2217700
2000-12-18	41.78	46.14	41.78	46.00	3101100
2000-12-19	46.00	48.29	45.78	47.50	2874100
2000-12-20	48.36	49.22	47.21	47.29	3564400
2000-12-21	47.29	48.43	46.36	47.79	1929900
2000-12-22	48.07	48.79	46.50	48.14	736400
2000-12-26	48.22	50.86	48.22	50.51	1067100
2000-12-27	51.08	51.29	49.00	49.07	1331000
2000-12-28	49.22	51.65	48.54	51.58	1629600
2000-12-29	51.22	52.01	49.43	49.72	1155100
2001-01-02	50.29	51.65	49.22	49.58	1269500
2001-01-03	50.65	50.65	46.14	46.14	2044900
2001-01-04	44.93	45.28	42.64	44.07	3740100
2001-01-05	44.64	45.78	43.49	44.64	2407400
2001-01-08	45.35	47.07	45.00	45.21	1233400
2001-01-09	46.57	48.50	45.57	46.93	1535400
2001-01-10	48.07	50.15	48.07	49.36	1992800
2001-01-11	49.07	50.15	48.07	49.29	2228800
2001-01-12	49.79	50.08	47.36	47.86	15052900
2001-01-16	48.07	49.65	47.07	49.50	2470000
2001-01-17	48.65	48.79	47.79	48.36	2242700
2001-01-18	48.14	48.72	45.35	46.79	2553000
2001-01-19	46.71	48.07	45.28	46.93	1917200
2001-01-22	47.50	48.43	47.00	48.22	1226800
2001-01-23	48.22	49.36	46.82	48.57	1742400
2001-01-24	48.93	50.36	48.22	49.15	2407600
2001-01-25	49.22	52.29	49.00	51.36	2041500
2001-01-26	52.08	52.44	50.36	50.79	1385400
2001-01-29	50.08	51.74	49.90	50.50	1094100
2001-01-30	50.50	51.34	49.73	50.82	1204900
2001-01-31	50.82	51.78	50.65	51.64	1028600
2001-02-01	50.65	50.65	49.33	49.79	1391300
2001-02-02	49.79	51.72	49.79	51.11	1415000
2001-02-05	53.22	55.66	53.09	54.38	2244900
2001-02-06	54.54	57.92	54.14	57.29	2599600
2001-02-07	56.43	58.95	55.92	56.44	3053600
2001-02-08	56.44	57.21	55.24	55.90	1324500
2001-02-09	55.86	57.80	55.28	56.65	1914100
2001-02-12	56.37	56.38	55.28	56.10	1340600
2001-02-13	55.05	57.46	55.05	56.89	1897500
2001-02-14	56.77	58.09	56.37	58.09	1577200
2001-02-15	57.46	57.46	55.80	56.53	1822300
2001-02-16	59.52	59.52	56.63	56.77	2219200
2001-02-20	57.23	57.92	56.39	56.45	923300
2001-02-21	56.60	57.52	55.23	55.43	756200
2001-02-22	55.86	56.26	52.86	53.07	1070200
2001-02-23	52.88	54.71	51.56	52.65	1281700
2001-02-26	52.65	54.83	52.54	53.82	1961300
2001-02-27	54.09	55.40	53.80	53.99	1122900
2001-02-28	54.28	54.94	52.74	53.28	1010800
2001-03-01	53.28	55.05	52.54	52.74	996100
2001-03-02	53.40	55.68	52.99	55.51	978800
2001-03-05	55.42	57.28	55.15	56.57	931300
2001-03-06	56.57	59.02	56.42	58.60	1609600
2001-03-07	58.60	61.01	58.60	60.89	1730300
2001-03-08	60.89	61.81	58.83	60.72	1748200
2001-03-09	60.38	61.24	59.18	59.58	2115200
2001-03-12	59.40	59.52	57.40	57.40	1335500
2001-03-13	57.23	57.23	54.83	55.26	1914700
2001-03-14	54.37	56.66	53.80	54.61	1481200
2001-03-15	55.51	55.51	52.03	52.20	1692700
2001-03-16	52.20	54.25	51.48	52.74	2093800
2001-03-19	53.22	55.60	53.22	54.88	1411900
2001-03-20	55.23	56.84	55.16	56.10	1571400
2001-03-21	55.51	56.17	53.80	54.88	1649900
2001-03-22	54.37	54.57	52.10	54.51	1917700
2001-03-23	54.94	56.86	53.57	55.46	2651100
2001-03-26	56.37	57.86	55.39	57.23	1483500
2001-03-27	57.97	57.97	54.88	55.38	1799000
2001-03-28	55.38	55.39	53.14	53.65	1673200
2001-03-29	53.65	53.65	51.30	51.98	1646300
2001-03-30	52.65	54.08	52.32	52.83	1899900
2001-04-02	52.88	52.88	49.42	49.78	2305900
2001-04-03	49.78	50.53	47.16	47.43	1860500
2001-04-04	48.11	50.98	47.50	49.86	1815900
2001-04-05	50.36	53.45	49.39	53.14	1905100
2001-04-06	52.08	53.19	50.36	51.44	2667200
2001-04-09	52.01	54.06	51.72	52.66	1415600
2001-04-10	53.68	55.14	52.08	54.54	1725700
2001-04-11	54.54	54.65	52.66	52.71	1286000
2001-04-12	53.11	55.31	53.11	54.07	1394200
2001-04-16	54.37	55.63	54.37	55.01	986500
2001-04-17	54.94	56.77	54.25	55.94	1536800
2001-04-18	55.11	56.49	54.09	54.63	1952700
2001-04-19	55.32	55.40	52.64	52.85	1697400
2001-04-20	53.17	54.47	52.70	54.15	2002700
2001-04-23	54.94	55.56	54.71	54.71	1735200
2001-04-24	54.88	55.91	53.62	53.91	2565300
2001-04-25	53.91	54.77	53.11	54.54	1863100
2001-04-26	54.94	57.24	54.94	56.05	2754700
2001-04-27	55.48	55.74	54.89	55.54	1634200
2001-04-30	55.68	56.66	54.71	55.51	1485900
2001-05-01	55.91	55.97	53.22	54.83	1025200
2001-05-02	52.94	52.94	50.36	50.93	2767300
2001-05-03	51.62	51.68	49.31	51.09	2070700
2001-05-04	51.45	52.25	51.16	51.68	1271800
2001-05-07	52.37	52.94	49.58	49.72	2092600
2001-05-08	49.72	49.88	48.61	49.46	1911700
2001-05-09	49.79	51.16	49.79	50.99	1152800
2001-05-10	50.88	51.22	49.39	49.93	1420800
2001-05-11	49.68	49.79	48.70	48.99	762300
2001-05-14	49.27	50.85	49.27	50.43	1036700
2001-05-15	51.11	52.08	50.49	51.82	1253600
2001-05-16	51.53	52.71	51.16	51.51	1142400
2001-05-17	51.34	53.34	50.30	53.05	1451300
2001-05-18	54.37	55.08	53.07	53.83	1844600
2001-05-21	54.37	55.18	53.37	54.96	2374000
2001-05-22	54.95	55.05	54.37	54.85	2043400
2001-05-23	54.25	54.67	52.51	52.65	1774700
2001-05-24	52.54	52.65	50.35	50.84	2383800
2001-05-25	51.45	52.45	51.29	51.59	1372600
2001-05-29	52.37	52.65	50.66	51.04	1719900
2001-05-30	50.36	50.37	48.08	48.58	1966500
2001-05-31	48.58	49.38	47.50	48.87	3052400
2001-06-01	48.36	49.10	47.90	48.02	1298100
2001-06-04	49.22	50.30	49.22	49.61	1386400
2001-06-05	49.32	50.10	48.49	49.54	1170800
2001-06-06	48.07	48.07	46.68	46.77	1641800
2001-06-07	46.48	46.76	45.61	46.17	2226100
2001-06-08	46.36	46.58	45.33	46.58	1682500
2001-06-11	47.04	47.33	45.38	45.78	1567400
2001-06-12	46.07	46.81	45.55	46.47	1404400
2001-06-13	47.56	48.62	45.91	46.33	1708400
2001-06-14	46.13	46.58	45.33	45.67	1650700
2001-06-15	45.67	46.88	44.97	45.33	2315800
2001-06-18	44.70	45.96	44.24	44.70	1786700
2001-06-19	45.50	45.50	43.94	44.30	1921800
2001-06-20	43.61	45.67	43.38	43.61	1380200
2001-06-21	43.90	43.95	40.47	41.49	2477100
2001-06-22	41.83	42.24	39.55	40.46	2736700
2001-06-25	41.09	41.32	39.89	40.58	3011200
2001-06-26	40.80	41.64	40.63	41.32	1996300
2001-06-27	40.63	40.69	38.68	38.78	2169400
2001-06-28	38.92	38.93	35.33	36.30	5189500
2001-06-29	37.77	38.55	36.05	37.49	2810000
2001-07-02	37.60	37.83	35.29	35.65	1807100
2001-07-03	36.23	37.16	36.09	36.58	1950900
2001-07-05	36.76	38.57	36.68	38.24	3036100
2001-07-06	38.23	38.63	36.97	38.37	2653100
2001-07-09	37.83	37.90	35.65	36.40	3802900
2001-07-10	36.17	37.20	35.02	35.32	3467800
2001-07-11	34.45	35.09	33.02	34.77	3422100
2001-07-12	34.17	35.25	32.91	33.19	4060700
2001-07-13	32.56	34.28	31.84	33.82	5179900
2001-07-16	33.77	34.45	30.33	30.33	3940500
2001-07-17	30.90	31.53	30.23	30.93	3797700
2001-07-18	30.10	31.82	29.19	31.10	3922400
2001-07-19	31.33	32.09	30.45	31.82	2737700
2001-07-20	32.16	34.35	32.06	34.34	2927600
2001-07-23	35.20	35.48	34.28	34.80	2170000
2001-07-24	34.74	34.74	33.27	33.88	1768400
2001-07-25	34.05	36.10	33.49	36.01	2050400
2001-07-26	35.89	36.57	34.62	35.79	1848500
2001-07-27	35.62	37.49	34.68	37.27	1874600
2001-07-30	37.20	38.11	36.39	36.49	1739700
2001-07-31	36.63	37.35	35.02	35.13	1884300
2001-08-01	35.81	36.00	33.88	34.05	2368100
2001-08-02	34.34	35.77	33.77	35.26	1957500
2001-08-03	35.21	35.21	34.21	34.42	1085100
2001-08-06	34.40	34.91	34.03	34.37	811700
2001-08-07	34.66	34.91	33.64	33.64	1228300
2001-08-08	34.02	34.17	31.59	31.67	1825900
2001-08-09	31.48	32.39	30.97	32.20	1565400
2001-08-10	33.19	33.31	32.61	32.85	2258800
2001-08-13	33.48	33.48	32.62	32.91	1893200
2001-08-14	33.31	33.40	32.76	33.40	1564500
2001-08-15	33.69	35.77	33.36	35.55	2377500
2001-08-16	36.05	36.05	33.99	34.65	1922000
2001-08-17	34.53	34.53	33.42	33.91	1550900
2001-08-20	33.65	34.11	33.28	33.34	1015100
2001-08-21	33.43	34.40	33.19	33.72	1202900
2001-08-22	34.29	35.71	33.71	33.82	2110600
2001-08-23	33.86	34.22	33.53	33.89	1728800
2001-08-24	33.88	34.40	33.00	33.28	1978700
2001-08-27	34.05	34.05	33.36	33.51	2032300
2001-08-28	33.54	33.54	32.41	32.56	1372800
2001-08-29	32.62	32.74	31.73	32.16	2692700
2001-08-30	32.16	32.39	30.68	30.87	1795200
2001-08-31	30.62	31.20	30.56	31.13	907000
2001-09-04	31.53	32.46	31.53	31.91	887600
2001-09-05	31.91	32.22	30.73	30.85	1553500
2001-09-06	31.02	32.91	30.79	32.66	2179500
2001-09-07	32.16	32.79	31.65	31.92	1203100
2001-09-10	31.82	33.19	31.82	33.02	1103400
2001-09-17	34.34	34.34	30.33	31.13	2228700
2001-09-18	31.13	31.25	28.90	29.19	1696200
2001-09-19	28.90	28.90	25.81	26.94	2930800
2001-09-20	26.33	27.36	25.35	27.13	2277200
2001-09-21	27.07	29.63	26.19	29.42	2975800
2001-09-24	27.58	28.21	27.18	27.69	2314700
2001-09-25	27.47	27.50	26.28	26.67	1489000
2001-09-26	26.50	26.50	24.61	24.95	3131300
2001-09-27	25.07	25.44	23.81	25.35	2334700
2001-09-28	25.52	27.56	25.31	27.47	1766500
2001-10-01	27.01	27.30	26.15	27.01	1246000
2001-10-02	26.96	27.53	26.63	27.18	1064600
2001-10-03	27.20	28.61	26.34	28.61	1696800
2001-10-04	28.73	30.92	28.64	30.19	2404900
2001-10-05	29.91	30.34	28.84	29.82	1503000
2001-10-08	30.05	30.73	28.98	29.81	1390300
2001-10-09	30.05	30.72	29.54	30.41	1081100
2001-10-10	30.56	32.36	30.27	32.28	1664000
2001-10-11	32.45	33.02	31.65	32.33	2195400
2001-10-12	32.33	33.12	31.42	32.35	1209400
2001-10-15	32.30	32.53	30.71	31.27	1145500
2001-10-16	31.19	32.61	30.68	32.13	1503500
2001-10-17	32.68	33.41	31.65	31.99	1108300
2001-10-18	31.48	31.73	30.45	30.46	1141200
2001-10-19	30.46	31.51	29.43	31.10	1688500
2001-10-22	31.48	32.67	30.62	32.46	1220700
2001-10-23	32.56	34.74	31.99	33.19	2155300
2001-10-24	32.56	33.43	31.89	33.40	1507200
2001-10-25	33.65	35.94	33.46	35.89	2125100
2001-10-26	35.91	38.34	35.54	37.90	1966300
2001-10-29	37.90	39.28	36.92	38.23	2933700
2001-10-30	37.14	37.78	35.49	35.71	1939200
2001-10-31	35.71	36.63	34.05	34.97	2007700
2001-11-01	35.25	35.70	33.54	35.04	1465900
2001-11-02	34.80	34.80	33.02	33.47	1580300
2001-11-05	33.47	34.11	32.16	32.22	1570200
2001-11-06	31.88	32.59	31.06	32.56	2067400
2001-11-07	31.99	33.94	31.61	33.54	2579400
2001-11-08	34.17	35.14	33.55	33.94	2219700
2001-11-09	35.08	35.85	34.91	35.52	1631400
2001-11-12	34.34	36.00	33.56	35.87	1449900
2001-11-13	36.17	37.71	35.08	36.39	1777000
2001-11-14	34.34	34.45	33.08	33.27	2339400
2001-11-15	30.22	31.01	28.37	29.22	3780300
2001-11-16	29.23	30.54	28.79	30.41	3173000
2001-11-19	30.33	31.27	28.97	30.64	1699600
2001-11-20	31.48	32.69	31.48	32.48	1621300
2001-11-21	32.51	32.88	31.30	32.16	1513500
2001-11-23	31.59	33.31	31.25	33.19	667200
2001-11-26	32.28	32.31	31.19	31.88	1484300
2001-11-27	31.53	33.15	31.30	32.51	1485400
2001-11-28	31.93	33.02	31.52	32.39	1669400
2001-11-29	32.68	33.54	32.06	33.42	1271400
2001-11-30	33.36	33.87	32.91	33.77	1503800
2001-12-03	33.48	35.08	32.93	34.09	1587100
2001-12-04	34.09	35.06	33.08	34.97	1623900
2001-12-05	35.71	37.20	35.71	36.11	2414900
2001-12-06	36.11	36.13	34.57	34.94	1560300
2001-12-07	34.34	35.77	33.85	35.59	1763700
2001-12-10	34.85	36.05	34.68	34.90	1262500
2001-12-11	34.61	35.60	34.52	35.38	981400
2001-12-12	35.71	35.77	34.85	35.16	1279300
2001-12-13	35.16	36.28	34.57	35.79	1492200
2001-12-14	35.79	37.08	35.54	36.87	1602300
2001-12-17	36.63	37.18	35.30	35.48	1747800
2001-12-18	36.05	36.34	35.53	36.03	1704000
2001-12-19	36.34	38.08	36.17	37.87	1444600
2001-12-20	37.87	38.96	36.94	37.03	1876800
2001-12-21	37.43	38.11	36.91	37.87	1643400
2001-12-24	37.94	38.85	37.94	38.55	550100
2001-12-26	38.84	40.77	38.84	40.64	1386000
2001-12-27	40.00	40.00	39.01	39.32	2242100
2001-12-28	39.89	40.58	39.08	39.48	1063900
2001-12-31	39.26	40.05	38.85	38.96	844800
2002-01-02	38.69	38.70	37.08	37.26	1860400
2002-01-03	37.25	38.30	37.03	37.50	1820800
2002-01-04	37.54	38.92	37.26	38.39	2057000
2002-01-07	38.46	39.60	37.93	38.76	1650900
2002-01-08	38.18	38.56	37.79	37.97	1063800
2002-01-09	37.43	38.34	36.95	37.79	1524200
2002-01-10	37.43	37.60	36.05	36.60	2163900
2002-01-11	36.32	36.38	34.83	34.86	1399600
2002-01-14	33.90	34.62	33.77	34.05	1197800
2002-01-15	34.34	35.60	34.22	34.86	1444300
2002-01-16	33.88	34.30	33.41	33.49	1448000
2002-01-17	33.77	34.03	32.91	33.18	1648800
2002-01-18	33.19	33.65	32.91	32.96	1637800
2002-01-22	33.45	33.82	32.30	32.46	1085900
2002-01-23	32.62	33.67	32.27	33.66	2777700
2002-01-24	33.87	35.25	33.43	34.91	2415700
2002-01-25	35.25	35.92	34.91	35.41	2117100
2002-01-28	35.60	35.71	34.60	34.92	2125800
2002-01-29	34.51	35.02	33.57	34.05	1273700
2002-01-30	33.94	35.55	33.36	35.25	2033500
2002-01-31	35.88	37.43	35.60	36.59	3027000
2002-02-01	36.63	37.85	36.21	37.03	2218200
2002-02-04	36.80	37.12	35.65	35.78	1104200
2002-02-05	35.77	35.88	34.50	35.15	1290500
2002-02-06	35.24	36.63	35.24	35.93	1575300
2002-02-07	35.86	35.87	34.59	34.59	1565700
2002-02-08	34.62	35.20	34.02	35.13	1429500
2002-02-11	34.91	36.80	34.53	36.38	1658000
2002-02-12	36.17	36.86	35.57	36.02	1493300
2002-02-13	35.94	36.68	35.31	36.39	1570000
2002-02-14	36.74	37.65	36.63	37.20	1472900
2002-02-15	37.49	37.74	36.63	37.33	1410100
2002-02-19	36.80	37.66	36.17	37.42	1508200
2002-02-20	37.03	37.49	36.35	36.63	1344300
2002-02-21	37.20	38.84	37.20	38.34	1548200
2002-02-22	38.06	39.42	37.97	38.92	2290700
2002-02-25	39.43	40.63	39.37	40.40	1800200
2002-02-26	40.35	40.36	39.53	39.90	1888700
2002-02-27	40.04	40.11	39.08	39.48	1566500
2002-02-28	39.66	40.64	39.60	40.32	2855100
2002-03-01	40.46	40.77	39.89	40.52	2122300
2002-03-04	40.35	41.77	40.08	41.55	3604000
2002-03-05	41.66	41.98	41.10	41.62	1780600
2002-03-06	41.33	42.81	40.42	42.65	3968300
2002-03-07	43.27	45.21	43.25	43.52	3000900
2002-03-08	43.15	43.16	42.11	42.87	1823000
2002-03-11	43.72	44.47	43.49	43.85	2812400
2002-03-12	43.09	44.81	42.88	44.55	1969900
2002-03-13	45.04	45.67	43.91	44.03	2371300
2002-03-14	43.61	43.67	42.58	43.35	1976700
2002-03-15	43.78	45.30	43.49	44.95	1480100
2002-03-18	44.95	46.44	44.41	46.23	2161200
2002-03-19	45.94	46.53	45.67	45.78	3270600
2002-03-20	45.33	46.76	44.89	45.21	2204500
2002-03-21	44.93	46.41	44.77	46.13	1508900
2002-03-22	45.04	45.04	43.94	44.19	2754400
2002-03-25	44.19	45.61	43.98	44.66	1455400
2002-03-26	44.81	45.19	43.38	44.58	1382500
2002-03-27	45.41	47.56	45.33	47.36	2257000
2002-03-28	46.81	48.06	46.60	47.37	1560700
2002-04-01	48.36	48.92	47.63	48.38	2504700
2002-04-02	48.38	49.78	48.19	48.67	1831900
2002-04-03	48.13	48.22	46.78	46.88	2157200
2002-04-04	46.99	47.84	45.20	45.61	2737700
2002-04-05	45.90	46.36	44.70	45.28	1687300
2002-04-08	46.24	47.16	45.13	45.38	1876800
2002-04-09	45.21	45.38	44.07	44.66	1810500
2002-04-10	44.66	46.01	44.41	45.53	1482300
2002-04-11	44.93	45.96	44.68	45.55	1336200
2002-04-12	44.87	44.87	42.92	43.67	2878600
2002-04-15	44.93	45.78	44.93	45.23	1371200
2002-04-16	45.84	47.19	45.23	46.91	1530900
2002-04-17	47.21	48.58	47.21	48.45	2188900
2002-04-18	48.46	49.98	47.75	49.44	2041100
2002-04-19	49.44	50.24	48.26	50.20	1961400
2002-04-22	50.08	50.83	49.46	50.13	1980700
2002-04-23	49.68	51.50	49.56	51.19	1724800
2002-04-24	50.65	51.69	50.36	51.50	3794800
2002-04-25	51.45	52.19	50.93	51.82	3064200
2002-04-26	52.25	52.41	51.17	52.41	2143900
2002-04-29	52.25	52.59	51.45	51.61	2256500
2002-04-30	51.11	51.75	49.29	49.62	6390900
2002-05-01	49.50	49.90	49.13	49.62	3688200
2002-05-02	49.68	50.13	49.11	50.11	2805700
2002-05-03	50.19	50.82	49.79	50.51	3035200
2002-05-06	49.39	49.63	48.37	48.39	1817400
2002-05-07	47.50	48.19	46.75	46.88	2463700
2002-05-08	47.39	48.76	47.34	48.62	3137000
2002-05-09	48.47	48.65	47.43	47.43	2681700
2002-05-10	47.78	48.22	47.43	47.90	3029800
2002-05-13	47.73	49.45	47.39	49.44	3403700
2002-05-14	49.72	49.72	48.38	49.09	2989900
2002-05-15	48.36	48.53	46.58	46.80	1855400
2002-05-16	47.16	47.83	46.93	47.53	1241900
2002-05-17	47.39	47.39	45.67	46.14	1597900
2002-05-20	45.68	46.96	45.10	46.44	1436100
2002-05-21	46.21	46.70	45.78	45.80	1017300
2002-05-22	45.73	47.50	44.98	47.44	1431500
2002-05-23	47.50	48.00	47.20	47.94	1808400
2002-05-24	47.48	47.50	46.42	47.07	921500
2002-05-28	47.47	47.96	47.07	47.84	1825700
2002-05-29	47.84	48.30	47.29	48.19	2078400
2002-05-30	47.73	48.59	47.66	48.27	2758000
2002-05-31	48.26	49.16	47.72	49.01	1758100
2002-06-03	48.53	48.53	46.30	46.64	1532000
2002-06-04	46.83	47.74	44.81	46.10	1619700
2002-06-05	45.55	45.67	44.25	45.67	2516300
2002-06-06	46.20	46.96	44.52	45.31	2010300
2002-06-07	44.35	46.70	44.18	46.49	1737900
2002-06-10	47.33	47.50	45.51	45.97	2630700
2002-06-11	46.18	46.24	44.35	44.81	2320200
2002-06-12	45.38	45.67	44.50	45.26	2222900
2002-06-13	45.26	46.45	44.52	45.61	2155400
2002-06-14	45.61	46.13	44.41	46.13	1721800
2002-06-17	47.33	48.47	47.21	47.84	2459900
2002-06-18	48.13	48.59	47.33	47.66	2286700
2002-06-19	47.55	48.22	46.91	47.04	1370000
2002-06-20	47.96	48.47	46.77	47.71	2923500
2002-06-21	48.07	48.42	45.96	47.37	2347300
2002-06-24	47.37	48.76	47.04	48.39	2606800
2002-06-25	49.05	49.45	47.04	47.10	1717400
2002-06-26	46.70	47.27	45.55	47.05	2165800
2002-06-27	47.05	47.73	45.53	45.82	1713300
2002-06-28	46.07	46.36	44.18	44.18	2373700
2002-07-01	44.30	44.64	43.64	43.75	1847900
2002-07-02	43.85	44.12	41.86	42.17	2294600
2002-07-03	42.16	43.48	40.86	43.47	1762400
2002-07-05	44.10	44.60	43.68	44.30	621700
2002-07-08	43.55	44.58	42.64	42.99	1414000
2002-07-09	42.87	43.73	42.53	43.38	1487700
2002-07-10	44.16	44.62	42.12	42.30	2173700
2002-07-11	41.69	41.87	40.06	40.75	1970900
2002-07-12	41.15	42.01	39.50	40.51	2015700
2002-07-15	40.11	40.82	36.91	38.94	2367700
2002-07-16	37.91	39.41	36.91	38.62	2918700
2002-07-17	39.37	40.16	38.23	39.09	2010500
2002-07-18	39.05	40.27	39.03	39.33	1488900
2002-07-19	38.18	38.57	36.75	36.94	1528600
2002-07-22	36.65	37.60	34.28	34.34	2162800
2002-07-23	34.51	35.68	32.90	32.90	2185200
2002-07-24	32.05	35.78	30.90	35.67	3333500
2002-07-25	35.95	37.03	34.40	34.52	2932300
2002-07-26	34.60	35.55	33.80	34.59	1557600
2002-07-29	35.77	37.43	35.33	37.29	1393600
2002-07-30	36.68	38.34	36.52	38.08	1770900
2002-07-31	37.94	37.98	36.64	37.08	2036400
2002-08-01	36.51	37.59	35.00	35.08	1554900
2002-08-02	35.08	35.56	32.39	33.39	1880700
2002-08-05	32.68	33.99	32.09	32.46	1871400
2002-08-06	33.42	34.13	33.08	33.15	2840100
2002-08-07	33.42	33.53	30.90	32.22	2478300
2002-08-08	32.23	34.67	32.14	34.37	1616600
2002-08-09	33.65	36.28	32.99	36.03	1617500
2002-08-12	35.25	37.76	34.45	36.80	2026900
2002-08-13	36.63	37.84	36.18	36.21	1394700
2002-08-14	36.99	37.19	35.67	36.84	2475800
2002-08-15	36.90	39.63	36.84	39.24	2474300
2002-08-16	38.95	39.24	37.59	38.89	1926700
2002-08-19	38.79	39.89	37.43	38.94	1292700
2002-08-20	38.23	38.66	36.74	37.02	1476400
2002-08-21	37.03	37.54	36.17	36.99	1974500
2002-08-22	37.28	39.26	36.80	39.08	1714900
2002-08-23	38.23	39.26	37.71	37.77	1389800
2002-08-26	38.23	39.10	37.19	38.71	1357900
2002-08-27	39.15	39.15	37.05	37.53	1175900
2002-08-28	36.83	37.89	36.38	36.89	1141200
2002-08-29	36.00	36.86	34.93	35.59	1569100
2002-08-30	35.30	36.57	35.30	35.56	1545200
2002-09-03	34.64	34.64	32.96	33.07	2015900
2002-09-04	33.19	33.71	31.88	32.63	2795300
2002-09-05	32.51	33.10	31.71	32.54	2682300
2002-09-06	33.40	33.88	32.96	33.54	1976700
2002-09-09	34.11	34.45	32.86	34.06	1718200
2002-09-10	34.34	35.46	34.18	35.16	1372300
2002-09-11	35.88	36.10	35.47	35.47	1424200
2002-09-12	35.20	35.48	34.11	34.38	1514900
2002-09-13	34.40	35.49	33.79	34.66	1008300
2002-09-16	34.57	35.77	34.04	35.40	1052600
2002-09-17	34.85	35.02	34.11	34.28	2271400
2002-09-18	34.34	35.30	33.96	34.28	1718000
2002-09-19	34.29	35.10	33.59	33.75	2372000
2002-09-20	34.34	34.48	33.10	33.17	1633200
2002-09-23	33.48	34.19	32.96	33.70	1356900
2002-09-24	33.81	33.90	32.64	32.84	1605500
2002-09-25	33.10	34.50	32.56	34.29	1553100
2002-09-26	34.51	36.11	34.34	36.00	1689400
2002-09-27	35.37	36.75	35.20	35.65	1496500
2002-09-30	34.77	36.02	34.10	35.48	1626500
2002-10-01	35.25	36.30	34.45	36.07	1718700
2002-10-02	35.37	37.55	35.16	36.08	2128700
2002-10-03	36.40	37.54	35.59	36.19	1586100
2002-10-04	36.68	37.08	35.57	36.07	1495500
2002-10-07	35.83	36.62	35.25	35.40	1195700
2002-10-08	35.40	36.08	34.46	35.60	1629900
2002-10-09	36.19	36.19	34.60	34.73	1238700
2002-10-10	35.43	35.43	33.54	35.38	1852800
2002-10-11	35.99	36.74	35.65	36.43	1959000
2002-10-14	37.05	38.23	35.85	38.18	1648300
2002-10-15	38.77	41.30	38.77	41.21	3514900
2002-10-16	41.21	41.22	39.98	40.43	2211400
2002-10-17	41.43	42.35	40.53	42.17	1543600
2002-10-18	41.41	42.29	40.80	41.92	1424100
2002-10-21	42.22	42.41	40.69	42.41	1261700
2002-10-22	42.05	42.14	40.72	41.14	1309100
2002-10-23	41.14	42.09	40.94	42.09	1983400
2002-10-24	42.24	42.24	40.00	40.13	1895400
2002-10-25	40.14	40.14	35.48	36.00	6710400
2002-10-28	36.00	37.59	35.72	36.44	2112500
2002-10-29	36.05	36.91	35.54	36.28	2100000
2002-10-30	36.51	38.00	36.51	37.77	2746600
2002-10-31	38.00	38.34	36.58	36.99	1748600
2002-11-01	37.20	38.95	36.94	38.89	1287200
2002-11-04	39.37	39.37	38.01	38.60	1486500
2002-11-05	38.61	39.23	37.26	39.03	1402000
2002-11-06	39.35	40.12	38.69	40.00	1715000
2002-11-07	39.77	40.52	38.08	38.16	1931400
2002-11-08	38.17	38.68	37.74	38.16	1470100
2002-11-11	38.41	38.80	37.08	37.52	1226100
2002-11-12	37.61	38.00	36.64	36.74	2097600
2002-11-13	36.75	37.49	35.02	35.51	2069700
2002-11-14	35.94	37.61	35.91	37.26	2095100
2002-11-15	36.68	37.42	36.46	37.06	989700
2002-11-18	37.54	37.60	36.23	37.14	1255200
2002-11-19	37.15	37.71	36.71	36.71	888400
2002-11-20	36.86	39.27	36.79	39.27	1299800
2002-11-21	39.28	40.04	39.28	39.60	1464300
2002-11-22	39.50	39.51	38.23	38.69	1240000
2002-11-25	38.69	39.31	38.46	39.05	759700
2002-11-26	39.05	39.20	37.47	37.47	1036000
2002-11-27	37.77	38.34	37.60	38.18	1181100
2002-11-29	38.34	39.06	38.23	38.86	521700
2002-12-02	39.49	40.72	38.97	40.72	1428500
2002-12-03	40.72	41.19	40.40	41.11	1887900
2002-12-04	41.13	41.13	39.41	39.49	1331800
2002-12-05	39.60	40.18	39.03	39.21	1189300
2002-12-06	38.93	39.93	38.52	39.20	1421600
2002-12-09	39.66	40.46	38.63	38.63	1114800
2002-12-10	38.69	39.26	38.03	39.03	1171500
2002-12-11	39.04	39.04	38.00	38.26	1195700
2002-12-12	38.34	40.29	38.30	40.23	2183400
2002-12-13	40.23	41.43	40.12	40.19	1939900
2002-12-16	40.69	42.17	40.52	42.05	1884600
2002-12-17	42.06	42.29	41.55	41.70	1923400
2002-12-18	41.23	41.37	40.12	40.67	1681300
2002-12-19	40.66	41.56	40.52	41.09	1679000
2002-12-20	41.19	42.92	40.85	42.92	1739600
2002-12-23	42.92	43.35	42.17	43.25	1150700
2002-12-24	43.27	43.27	42.34	42.36	425800
2002-12-26	42.12	42.85	41.63	41.66	632100
2002-12-27	41.87	42.28	40.38	40.63	869000
2002-12-30	40.86	41.17	39.90	40.20	860700
2002-12-31	39.95	40.23	39.47	40.23	1022500
2003-01-02	40.91	42.26	40.37	42.06	1383200
2003-01-03	41.83	42.29	41.14	41.41	1137100
2003-01-06	41.15	41.22	40.29	40.51	1041000
2003-01-07	40.52	40.52	38.06	38.31	2119600
2003-01-08	38.31	38.73	37.91	38.52	1693400
2003-01-09	38.57	39.03	38.37	38.80	1982700
2003-01-10	38.81	39.37	38.40	39.20	1796400
2003-01-13	38.97	38.97	37.94	38.25	1608800
2003-01-14	38.50	38.70	37.50	37.70	1326900
2003-01-15	37.86	39.63	37.74	39.06	1988200
2003-01-16	39.17	40.45	39.15	40.36	1822400
2003-01-17	40.37	40.37	39.52	39.89	1171000
2003-01-21	39.90	39.90	38.52	38.63	1089000
2003-01-22	38.64	39.77	37.61	39.19	1942900
2003-01-23	39.20	40.23	38.88	40.00	1245200
2003-01-24	40.06	40.22	38.92	39.02	926100
2003-01-27	38.74	38.74	36.63	36.90	1299600
2003-01-28	37.43	38.26	37.33	37.47	1341100
2003-01-29	37.49	39.02	36.60	38.85	1447500
2003-01-30	38.86	40.23	38.39	38.46	1753000
2003-01-31	38.55	39.51	37.99	39.24	1374500
2003-02-03	39.25	40.31	38.69	39.43	1209900
2003-02-04	39.44	40.70	38.78	40.56	1633700
2003-02-05	40.63	41.14	40.22	40.68	1805800
2003-02-06	40.52	40.99	39.95	40.26	1114400
2003-02-07	40.54	40.76	39.23	39.55	1224400
2003-02-10	39.53	40.58	39.39	40.53	1151300
2003-02-11	40.75	41.21	39.99	40.14	1216400
2003-02-12	40.20	40.42	39.04	39.16	1445900
2003-02-13	39.20	39.25	37.97	38.48	2087800
2003-02-14	38.74	38.97	38.21	38.49	1595000
2003-02-18	38.78	40.29	38.47	40.06	2005100
2003-02-19	40.16	40.29	39.68	39.97	1597400
2003-02-20	39.98	40.62	39.90	40.50	1259900
2003-02-21	40.74	42.00	40.50	41.71	1983000
2003-02-24	41.26	42.77	41.26	42.64	1684000
2003-02-25	42.75	43.95	41.43	41.66	2471600
2003-02-26	41.66	43.30	41.63	42.69	2078100
2003-02-27	42.69	43.04	41.37	41.87	2065800
2003-02-28	41.87	42.52	41.42	41.55	1411200
2003-03-03	41.09	41.78	40.66	41.10	1418400
2003-03-04	41.24	41.93	40.53	41.05	1157500
2003-03-05	40.98	41.43	40.32	40.95	2270600
2003-03-06	40.94	42.01	40.84	42.01	1435100
2003-03-07	42.01	42.18	40.93	41.61	2033400
2003-03-10	41.21	41.86	40.86	41.24	1654600
2003-03-11	41.24	41.74	39.36	39.55	2171800
2003-03-12	39.55	39.55	38.46	38.94	2027900
2003-03-13	38.95	39.83	38.48	39.10	2136100
2003-03-14	39.10	39.20	38.03	38.96	2428400
2003-03-17	38.96	39.63	38.25	38.64	2615400
2003-03-18	38.64	40.44	38.06	40.40	2244700
2003-03-19	40.40	40.75	39.31	39.99	1886600
2003-03-20	39.99	40.83	39.69	40.37	2009000
2003-03-21	40.20	40.31	38.65	38.92	2312600
2003-03-24	38.92	39.49	37.60	37.90	1546900
2003-03-25	38.03	38.24	36.98	37.31	3051100
2003-03-26	37.54	37.60	36.66	37.08	2357600
2003-03-27	37.08	38.15	37.06	37.71	1853800
2003-03-28	37.71	38.14	37.54	37.71	1683500
2003-03-31	36.40	37.36	35.69	35.96	2555400
2003-04-01	36.03	36.94	35.80	36.80	2330200
2003-04-02	36.80	36.91	36.17	36.90	1208600
2003-04-03	36.90	37.06	36.00	36.03	1934500
2003-04-04	36.88	36.88	35.60	36.01	2054300
2003-04-07	36.01	36.01	35.33	35.83	2322700
2003-04-08	35.83	36.00	35.33	35.57	1946200
2003-04-09	35.64	35.94	35.44	35.77	1877200
2003-04-10	36.34	37.28	36.21	37.18	2695700
2003-04-11	37.18	37.18	35.88	36.74	2037200
2003-04-14	36.80	37.00	36.21	36.38	1517400
2003-04-15	36.38	36.41	35.83	35.99	1587800
2003-04-16	36.04	36.25	35.38	35.48	1545300
2003-04-17	34.97	36.92	34.86	36.80	1696200
2003-04-21	36.79	37.18	36.59	37.06	894800
2003-04-22	37.08	37.47	36.57	37.27	1366900
2003-04-23	37.77	38.11	36.48	37.44	2385500
2003-04-24	37.31	37.65	37.02	37.20	861400
2003-04-25	37.20	37.20	36.44	36.51	1540400
2003-04-28	36.42	36.78	35.78	36.00	1459400
2003-04-29	36.00	36.01	34.91	35.16	1801300
2003-04-30	35.16	35.60	35.16	35.43	3466500
2003-05-01	35.49	35.96	35.16	35.51	1181200
2003-05-02	35.43	35.96	35.32	35.73	1499100
2003-05-05	35.73	35.91	35.29	35.76	2158700
2003-05-06	35.88	36.33	35.77	35.87	1048800
2003-05-07	35.87	37.33	35.44	37.23	2146000
2003-05-08	37.15	38.17	36.80	37.94	2338000
2003-05-09	38.26	38.70	37.28	38.70	1499800
2003-05-12	38.69	39.48	38.17	38.96	1923700
2003-05-13	38.97	40.14	38.74	39.97	1859100
2003-05-14	40.05	40.18	39.39	39.80	1680700
2003-05-15	39.80	39.99	39.10	39.68	1174800
2003-05-16	39.68	41.00	39.57	41.00	2297900
2003-05-19	40.75	40.76	39.51	39.51	1432500
2003-05-20	39.60	39.77	38.68	39.06	1387800
2003-05-21	39.03	41.37	38.71	40.93	1581100
2003-05-22	40.93	41.10	40.02	40.06	1534800
2003-05-23	40.06	40.39	39.65	40.28	1607300
2003-05-27	40.28	40.93	39.95	40.72	1285400
2003-05-28	40.72	40.90	39.53	39.92	1064700
2003-05-29	39.87	40.16	39.29	39.58	1217600
2003-05-30	39.58	41.21	39.23	40.82	1677500
2003-06-02	40.86	41.24	40.32	40.39	1011500
2003-06-03	40.39	40.40	39.66	40.40	1322000
2003-06-04	40.55	41.21	40.14	40.38	1669900
2003-06-05	40.38	40.38	39.55	40.00	1280700
2003-06-06	40.06	40.62	39.40	39.65	1729700
2003-06-09	40.44	40.44	39.02	40.18	1263900
2003-06-10	40.18	40.93	40.15	40.66	1677600
2003-06-11	40.80	43.04	40.35	42.80	2343200
2003-06-12	42.80	43.27	41.74	42.12	1676100
2003-06-13	42.12	42.12	40.68	40.91	1702900
2003-06-16	41.97	41.97	39.77	40.38	1506600
2003-06-17	40.38	40.86	39.49	39.63	1529000
2003-06-18	39.63	40.08	38.71	39.33	2189700
2003-06-19	39.33	40.31	38.97	39.76	2054400
2003-06-20	40.18	40.48	39.64	40.06	1953600
2003-06-23	40.06	40.37	39.18	39.72	1482000
2003-06-24	39.73	40.35	39.64	39.72	1390300
2003-06-25	39.72	41.15	39.72	40.46	1471700
2003-06-26	40.46	40.83	39.04	39.26	1776200
2003-06-27	39.26	39.89	39.26	39.44	1211800
2003-06-30	39.44	40.14	39.06	39.26	1591500
2003-07-01	39.26	39.26	38.40	38.87	1891700
2003-07-02	38.87	39.71	38.17	39.23	1563800
2003-07-03	39.23	39.72	38.68	39.26	1059100
2003-07-07	38.97	39.13	37.84	37.90	1822800
2003-07-08	37.90	38.30	37.06	38.10	1636100
2003-07-09	37.94	39.17	37.94	38.85	1710800
2003-07-10	38.96	39.09	37.59	38.11	2502000
2003-07-11	38.62	38.62	37.54	37.95	1193800
2003-07-14	37.95	38.53	37.54	37.60	1022300
2003-07-15	37.60	38.18	37.15	37.68	1373700
2003-07-16	37.68	38.08	37.27	37.66	1453800
2003-07-17	37.66	38.92	36.67	38.22	2378400
2003-07-18	38.22	40.40	37.57	39.90	2873500
2003-07-21	40.06	40.46	39.39	39.89	1824100
2003-07-22	39.89	40.11	38.92	39.11	1788300
2003-07-23	39.53	39.93	37.90	38.84	1428500
2003-07-24	39.09	39.52	37.65	37.66	1514700
2003-07-25	37.66	38.17	37.28	37.74	1426200
2003-07-28	37.68	38.15	37.30	37.92	1427900
2003-07-29	37.92	37.99	36.80	36.81	1270200
2003-07-30	36.81	37.50	36.57	37.27	1245000
2003-07-31	37.41	38.57	37.14	37.62	1249700
2003-08-01	37.29	37.99	36.87	37.77	1185700
2003-08-04	37.71	37.73	36.58	36.72	1383200
2003-08-05	36.97	37.19	36.63	36.64	1254700
2003-08-06	36.64	38.10	35.91	38.00	1725200
2003-08-07	38.00	40.03	37.20	40.02	2462000
2003-08-08	40.02	40.06	39.09	39.57	1172000
2003-08-11	39.66	40.29	39.48	40.20	1214800
2003-08-12	40.20	40.46	39.51	40.40	811000
2003-08-13	40.38	40.52	39.76	40.23	1023700
2003-08-14	40.24	40.55	39.76	40.27	1837700
2003-08-15	40.55	40.55	39.95	39.95	589400
2003-08-18	40.12	40.47	40.06	40.29	806900
2003-08-19	41.09	41.09	39.57	40.15	1077400
2003-08-20	40.15	40.87	39.27	40.63	1279400
2003-08-21	40.82	40.92	40.40	40.85	1858000
2003-08-22	40.91	40.91	40.10	40.13	993700
2003-08-25	40.06	40.48	39.27	40.13	934300
2003-08-26	40.13	40.15	39.32	39.95	843100
2003-08-27	40.00	40.75	39.71	39.75	930000
2003-08-28	39.79	41.43	39.49	41.39	1311500
2003-08-29	41.55	41.59	40.56	41.41	1281200
2003-09-02	41.41	41.75	40.55	41.69	1546200
2003-09-03	41.74	41.90	41.18	41.53	1087500
2003-09-04	41.53	41.62	40.68	40.69	1612300
2003-09-05	40.69	41.07	40.38	40.52	1581700
2003-09-08	40.63	41.26	40.46	41.08	759500
2003-09-09	41.08	41.08	40.06	40.06	898500
2003-09-10	40.06	40.16	39.49	39.72	1449100
2003-09-11	39.76	40.06	39.28	39.61	1057300
2003-09-12	39.50	39.60	38.93	39.56	1816200
2003-09-15	39.55	39.66	38.63	38.63	1854100
2003-09-16	38.69	38.85	38.23	38.45	1400900
2003-09-17	38.17	38.48	37.50	37.50	1610700
2003-09-18	37.66	37.86	36.91	37.69	3813000
2003-09-19	37.69	38.13	37.20	38.05	2383400
2003-09-22	37.77	38.24	37.39	37.75	1851200
2003-09-23	37.81	38.03	37.42	37.57	1245500
2003-09-24	38.23	39.12	38.13	38.89	2781200
2003-09-25	38.63	39.10	38.61	38.81	2403600
2003-09-26	38.64	38.74	37.87	38.08	1535900
2003-09-29	38.07	38.92	38.01	38.61	1461000
2003-09-30	38.61	39.56	38.34	38.90	1621100
2003-10-01	39.03	39.71	38.68	39.65	1162200
2003-10-02	39.51	39.77	38.98	39.57	1157000
2003-10-03	39.74	40.23	39.37	39.89	1234900
2003-10-06	39.89	40.63	39.81	40.30	964100
2003-10-07	40.30	40.60	39.35	40.18	1197500
2003-10-08	40.18	40.62	39.88	40.06	963200
2003-10-09	40.04	40.23	39.57	39.77	1237300
2003-10-10	39.77	40.30	39.61	39.99	919400
2003-10-13	39.99	40.04	39.34	39.49	951500
2003-10-14	39.32	39.43	38.68	38.74	2060400
2003-10-15	38.76	38.76	37.53	37.76	2409600
2003-10-16	37.91	38.40	37.83	38.03	1208500
2003-10-17	37.94	38.11	37.76	37.93	1417800
2003-10-20	37.93	38.06	37.49	37.67	1399200
2003-10-21	37.60	39.19	37.60	39.06	2017000
2003-10-22	39.06	39.11	37.54	38.92	1521900
2003-10-23	38.92	39.33	38.65	39.15	2308000
2003-10-24	39.03	39.10	38.47	38.70	880000
2003-10-27	38.74	39.02	38.30	38.62	866500
2003-10-28	38.62	39.04	38.06	39.04	1060500
2003-10-29	39.04	39.48	38.60	38.76	985900
2003-10-30	38.76	38.93	38.10	38.74	941300
2003-10-31	38.72	39.60	38.52	39.29	1192800
2003-11-03	39.44	39.44	38.38	38.49	979000
2003-11-04	38.49	38.63	38.06	38.53	1407000
2003-11-05	38.34	39.03	38.24	38.86	970400
2003-11-06	38.92	39.25	38.52	39.03	896900
2003-11-07	39.05	39.40	38.80	39.12	749600
2003-11-10	38.98	39.36	38.53	38.89	893500
2003-11-11	38.78	39.00	38.49	38.69	1272300
2003-11-12	38.63	38.84	38.52	38.68	792000
2003-11-13	38.92	39.89	38.92	39.75	1819700
2003-11-14	39.61	40.39	39.56	40.21	1481600
2003-11-17	40.21	40.21	39.37	39.49	1015900
2003-11-18	39.56	39.56	38.42	39.18	907000
2003-11-19	39.18	39.18	38.71	38.86	952900
2003-11-20	38.86	39.43	38.73	38.80	837500
2003-11-21	38.92	38.93	38.10	38.54	1083700
2003-11-24	38.54	38.77	38.23	38.58	1085700
2003-11-25	38.49	39.42	38.44	39.13	1043100
2003-11-26	39.13	39.72	38.92	39.61	1101600
2003-11-28	39.52	39.71	39.37	39.58	276800
2003-12-01	39.55	40.00	39.27	39.60	1001100
2003-12-02	39.66	39.99	39.48	39.65	1566400
2003-12-03	39.66	39.69	38.93	39.23	958700
2003-12-04	39.15	41.01	39.03	40.52	1731000
2003-12-05	40.86	41.39	40.53	41.31	1575100
2003-12-08	41.32	42.27	41.22	42.08	1909500
2003-12-09	42.08	42.67	41.95	42.30	2029700
2003-12-10	42.46	42.88	42.01	42.42	1956000
2003-12-11	42.41	42.46	41.55	41.57	1748800
2003-12-12	41.69	42.65	41.55	42.51	1637900
2003-12-15	42.51	42.62	41.77	41.92	1050700
2003-12-16	41.89	42.57	41.53	41.85	2204100
2003-12-17	41.66	41.66	40.30	40.60	4203100
2003-12-18	40.60	41.73	40.60	41.62	3929100
2003-12-19	41.62	42.03	41.19	41.66	1766800
2003-12-22	41.51	42.12	41.22	41.38	1280700
2003-12-23	41.38	41.38	40.32	40.52	1152300
2003-12-24	40.59	41.09	40.50	40.88	596300
2003-12-26	41.05	41.13	40.61	40.86	330400
2003-12-29	40.87	41.34	40.60	41.07	990800
2003-12-30	41.15	41.70	40.93	41.35	1108900
2003-12-31	41.23	41.59	40.66	40.95	1106000
2004-01-02	41.06	41.38	40.23	40.76	884100
2004-01-05	40.46	41.49	40.30	41.09	1721500
2004-01-06	41.21	41.69	40.86	41.01	1768700
2004-01-07	40.80	40.82	40.06	40.14	1543600
2004-01-08	41.29	41.55	40.50	41.33	2807700
2004-01-09	41.33	44.09	40.99	43.71	3372600
2004-01-12	43.55	43.86	42.42	42.75	1736500
2004-01-13	42.82	43.84	42.82	43.21	2244300
2004-01-14	43.55	43.55	41.59	42.10	1720500
2004-01-15	42.35	42.52	41.21	41.29	1256400
2004-01-16	42.06	42.58	41.58	42.16	2750000
2004-01-20	42.64	43.33	42.58	43.11	1601500
2004-01-21	42.75	43.33	42.52	42.57	1768200
2004-01-22	42.57	42.72	41.23	42.00	2177400
2004-01-23	42.50	43.98	42.50	42.96	3850900
2004-01-26	42.73	42.73	41.77	42.34	2172100
2004-01-27	42.41	42.51	41.80	42.18	1871800
2004-01-28	42.18	42.61	41.92	42.06	2528800
2004-01-29	42.29	42.73	41.93	42.42	2104000
2004-01-30	42.42	42.87	42.12	42.46	2002200
2004-02-02	42.28	43.46	42.25	43.17	1469100
2004-02-03	43.03	43.46	42.35	43.30	1997200
2004-02-04	43.15	43.72	43.09	43.46	2145600
2004-02-05	43.47	44.07	42.92	43.16	2218900
2004-02-06	43.19	44.07	43.07	43.21	2346900
2004-02-09	43.41	44.75	43.41	44.67	1849300
2004-02-10	44.75	45.76	44.75	45.46	3219700
2004-02-11	45.38	45.76	44.91	45.47	2740700
2004-02-12	45.50	45.78	45.27	45.69	1356400
2004-02-13	45.42	45.63	45.23	45.51	1744200
2004-02-17	45.73	46.07	45.63	45.94	1691900
2004-02-18	45.90	46.04	45.44	45.55	1807100
2004-02-19	45.67	46.14	45.52	45.67	1679000
2004-02-20	45.84	46.31	45.75	45.90	1903600
2004-02-23	45.90	45.98	45.31	45.44	2349800
2004-02-24	45.67	46.13	45.50	46.00	2086300
2004-02-25	45.90	46.24	45.77	45.86	2050100
2004-02-26	45.98	46.39	45.73	46.30	1330100
2004-02-27	46.47	46.76	46.01	46.47	1568300
2004-03-01	46.57	47.81	46.39	47.72	2593300
2004-03-02	47.86	48.40	47.81	48.20	1886000
2004-03-03	48.16	48.24	47.39	47.99	1483900
2004-03-04	47.90	48.75	47.90	48.49	1958900
2004-03-05	48.46	49.11	47.45	47.60	2064400
2004-03-08	47.62	47.94	47.44	47.52	1454100
2004-03-09	47.18	47.41	45.92	46.23	1984600
2004-03-10	46.53	46.53	44.58	44.86	2712100
2004-03-11	44.64	45.17	44.25	44.71	2426400
2004-03-12	44.93	45.52	44.93	45.44	1979300
2004-03-15	45.61	46.05	45.50	45.63	1954200
2004-03-16	45.73	45.74	44.79	45.15	1043300
2004-03-17	45.10	45.76	44.83	45.65	1887300
2004-03-18	45.78	46.18	45.29	45.96	1709500
2004-03-19	45.73	45.83	44.79	44.80	1242200
2004-03-22	44.80	44.90	44.15	44.41	1331000
2004-03-23	44.47	44.85	42.93	43.33	1658000
2004-03-24	43.27	43.70	42.01	42.32	2376600
2004-03-25	42.46	43.25	42.35	42.92	1690800
2004-03-26	42.77	43.56	42.62	43.16	1326100
2004-03-29	43.22	43.44	42.61	42.96	1074000
2004-03-30	42.96	43.96	42.95	43.48	1584300
2004-03-31	43.79	44.25	42.92	43.98	1488800
2004-04-01	43.98	43.98	41.71	42.41	1680100
2004-04-02	42.45	42.78	42.00	42.45	1781900
2004-04-05	42.24	42.38	42.00	42.24	948000
2004-04-06	42.06	42.61	41.56	41.63	1322900
2004-04-07	41.47	43.29	40.92	42.58	1879900
2004-04-08	42.74	43.22	42.24	43.04	1642700
2004-04-12	43.22	44.16	43.21	43.83	1084500
2004-04-13	43.90	44.18	42.92	43.05	1392600
2004-04-14	42.93	43.12	42.40	42.68	1553800
2004-04-15	43.01	44.41	43.01	44.26	1482900
2004-04-16	44.26	44.70	43.94	44.43	1117100
2004-04-19	44.48	44.88	43.28	43.29	2144500
2004-04-20	43.39	43.68	42.32	42.50	1255400
2004-04-21	42.48	42.81	42.13	42.28	1231800
2004-04-22	42.42	44.18	42.35	44.01	1778200
2004-04-23	43.95	44.01	43.46	43.51	896800
2004-04-26	43.63	44.23	43.40	43.48	1165100
2004-04-27	43.93	45.43	43.92	44.83	1553200
2004-04-28	44.63	44.67	43.22	43.32	1651700
2004-04-29	43.32	43.69	41.64	41.92	1929300
2004-04-30	42.24	43.03	41.42	42.53	2252000
2004-05-03	42.59	43.56	42.36	43.37	1365300
2004-05-04	43.27	43.98	42.97	43.49	1648400
2004-05-05	42.36	42.88	41.59	42.81	2554600
2004-05-06	42.52	43.13	41.90	42.09	1150600
2004-05-07	42.01	42.50	40.40	40.40	1726100
2004-05-10	39.60	39.93	38.92	39.13	2233000
2004-05-11	39.49	39.98	39.47	39.72	2079600
2004-05-12	39.69	40.16	38.87	39.65	2190800
2004-05-13	39.49	39.88	38.92	39.15	2988600
2004-05-14	39.32	39.64	38.60	38.97	2568300
2004-05-17	39.06	40.66	39.04	40.23	2858900
2004-05-18	40.29	40.38	39.26	39.80	1973100
2004-05-19	39.83	40.14	39.03	39.48	2384200
2004-05-20	39.60	39.85	39.10	39.17	1065100
2004-05-21	39.09	39.63	38.77	38.86	1610400
2004-05-24	39.20	41.43	39.01	41.08	2161200
2004-05-25	41.09	41.78	40.46	41.05	2249000
2004-05-26	41.15	41.42	40.05	40.24	1424100
2004-05-27	40.29	40.29	38.85	39.10	2179700
2004-05-28	39.13	39.75	39.00	39.44	1500000
2004-06-01	39.89	40.20	39.25	39.64	1522400
2004-06-02	39.83	39.91	38.95	39.47	1430700
2004-06-03	39.60	40.07	39.01	39.03	1415100
2004-06-04	39.04	39.66	38.92	39.47	1358300
2004-06-07	39.29	39.93	39.05	39.71	1796200
2004-06-08	39.85	40.23	38.84	39.10	1751300
2004-06-09	38.89	39.21	38.38	39.13	1871200
2004-06-10	39.49	39.87	39.31	39.75	1120900
2004-06-14	39.49	40.12	39.28	39.29	871500
2004-06-15	39.72	40.56	39.60	40.37	1098200
2004-06-16	40.69	41.34	40.63	41.23	1327000
2004-06-17	41.59	42.35	41.15	42.02	2155500
2004-06-18	42.29	42.37	41.47	42.16	1597500
2004-06-21	42.14	42.35	41.59	41.62	865900
2004-06-22	41.62	42.16	41.30	42.04	922000
2004-06-23	42.08	43.12	42.06	43.09	1335600
2004-06-24	43.16	43.23	42.42	42.51	995300
2004-06-25	42.51	42.97	42.30	42.80	939700
2004-06-28	42.69	42.69	41.82	42.04	803800
2004-06-29	41.95	42.73	41.79	42.60	689700
2004-06-30	42.41	43.46	42.41	43.37	869600
2004-07-01	43.16	43.49	43.03	43.32	1280000
2004-07-02	43.32	43.95	42.96	43.56	1229700
2004-07-06	43.75	44.01	43.38	43.78	1710300
2004-07-07	43.79	44.02	43.38	43.94	1212800
2004-07-08	43.95	44.17	42.96	43.57	969500
2004-07-09	43.49	44.03	43.04	43.98	1109500
2004-07-12	43.80	43.82	43.05	43.24	967000
2004-07-13	43.13	43.31	42.58	42.80	737200
2004-07-14	42.69	43.93	42.69	43.67	1468700
2004-07-15	43.78	45.06	43.37	44.95	1605200
2004-07-16	45.38	45.52	44.82	45.50	1635000
2004-07-19	45.50	46.00	44.96	45.17	1220100
2004-07-20	45.18	45.39	44.35	44.67	1510000
2004-07-21	44.87	45.44	44.06	44.18	1292600
2004-07-22	44.18	44.40	43.55	43.84	1730800
2004-07-23	43.85	44.04	43.21	43.55	825500
2004-07-26	43.55	44.16	42.52	42.95	1218600
2004-07-27	42.97	43.84	42.65	43.68	1484700
2004-07-28	43.90	44.34	43.41	43.95	1282300
2004-07-29	43.99	44.50	42.93	44.04	1801100
2004-07-30	44.24	44.58	44.01	44.32	739500
2004-08-02	44.32	44.41	43.41	43.98	727300
2004-08-03	44.06	44.55	44.03	44.30	849000
2004-08-04	44.41	44.41	42.83	42.89	1538200
2004-08-05	42.95	43.15	42.14	42.48	1206400
2004-08-06	42.49	42.61	41.57	42.02	1599500
2004-08-09	42.26	42.74	42.01	42.59	1136100
2004-08-10	42.69	42.91	42.28	42.51	1152600
2004-08-11	42.06	42.69	41.96	42.12	1167700
2004-08-12	42.12	42.29	41.21	41.22	1369100
2004-08-13	41.23	41.64	41.10	41.42	1017500
2004-08-16	41.66	41.89	41.07	41.66	960500
2004-08-17	41.67	41.67	40.43	40.47	1429400
2004-08-18	40.54	41.79	40.54	41.75	1682600
2004-08-19	41.89	42.98	41.89	42.51	1937900
2004-08-20	44.93	44.93	43.63	43.71	2276000
2004-08-23	43.70	43.90	43.03	43.11	1206000
2004-08-24	43.12	43.21	42.42	43.17	1348000
2004-08-25	43.29	43.54	42.89	43.49	922200
2004-08-26	43.15	44.38	42.92	44.20	1335900
2004-08-27	44.30	44.95	44.15	44.86	1499300
2004-08-30	44.98	45.27	44.24	44.55	989600
2004-08-31	45.33	46.06	45.28	46.04	2505200
2004-09-01	46.47	47.49	45.85	47.26	1853200
2004-09-02	48.04	48.30	47.43	47.78	2228600
2004-09-03	47.44	48.54	47.24	48.45	1615900
2004-09-07	48.46	48.46	47.07	47.13	2019400
2004-09-08	47.27	48.07	46.85	47.60	2051300
2004-09-09	47.60	48.91	47.21	48.61	1695500
2004-09-10	48.61	48.93	47.97	48.08	1778300
2004-09-13	48.42	48.94	48.37	48.70	1416400
2004-09-14	48.79	49.35	47.95	48.97	1845200
2004-09-15	48.97	50.02	48.53	49.39	1917300
2004-09-16	49.33	50.30	49.33	49.84	2218300
2004-09-17	50.82	51.34	50.39	51.14	2762500
2004-09-20	51.34	52.42	50.71	51.05	2084200
2004-09-21	50.59	51.51	50.27	51.40	2444800
2004-09-22	51.15	51.61	50.52	50.80	2502900
2004-09-23	50.80	50.80	49.60	50.57	1747900
2004-09-24	50.74	52.01	50.63	51.91	1619300
2004-09-27	52.48	52.82	51.38	51.47	1522100
2004-09-28	51.96	53.22	51.58	52.74	2562200
2004-09-29	52.65	52.72	50.82	51.64	2191500
2004-09-30	51.79	52.10	51.32	51.45	2465000
2004-10-01	51.45	53.11	51.11	52.73	1758900
2004-10-04	52.74	53.06	51.87	51.96	1308300
2004-10-05	52.48	53.32	52.32	52.65	2157600
2004-10-06	52.75	53.65	52.72	53.18	1966300
2004-10-07	53.36	53.57	52.23	52.69	1677300
2004-10-08	52.69	53.24	52.37	52.55	1260500
2004-10-11	52.73	52.77	50.96	51.29	1432300
2004-10-12	51.12	52.02	50.40	50.50	1875400
2004-10-13	49.79	50.51	49.14	50.13	2613500
2004-10-14	50.59	51.51	50.21	51.23	2191600
2004-10-15	51.79	51.84	51.05	51.31	1540700
2004-10-18	51.34	51.74	50.49	50.75	1810400
2004-10-19	50.59	51.53	50.13	50.91	1907900
2004-10-20	51.05	53.38	51.01	52.97	2046000
2004-10-21	53.17	54.19	53.05	53.97	1848300
2004-10-22	53.64	54.94	52.66	53.40	1962400
2004-10-25	53.40	53.54	52.15	52.99	1295700
2004-10-26	53.02	53.91	53.02	53.91	1279300
2004-10-27	53.91	54.49	51.56	52.03	2662300
2004-10-28	51.75	52.95	50.95	51.42	3546200
2004-10-29	51.51	52.33	50.88	52.29	2994300
2004-11-01	52.65	53.25	50.82	50.99	2573300
2004-11-02	51.20	51.25	49.92	49.98	1978300
2004-11-03	50.93	52.59	50.88	52.16	2447200
2004-11-04	52.16	52.72	51.14	51.30	1894000
2004-11-05	51.59	52.04	50.60	51.09	1958500
2004-11-08	51.09	51.09	49.34	49.48	2233500
2004-11-09	49.49	50.59	49.16	49.90	1528200
2004-11-10	49.90	51.96	49.54	51.75	1933100
2004-11-11	51.76	51.77	50.82	50.93	1789700
2004-11-12	50.95	52.45	50.72	52.14	1638500
2004-11-15	52.02	52.03	48.95	50.03	2696200
2004-11-16	50.11	50.93	50.10	50.55	1419600
2004-11-17	50.55	51.67	50.27	51.67	1852700
2004-11-18	51.67	53.27	51.40	53.11	3347900
2004-11-19	53.45	53.98	52.88	53.78	2192200
2004-11-22	53.22	54.15	52.94	54.09	1588000
2004-11-23	54.09	55.68	53.85	54.69	2238900
2004-11-24	54.94	55.51	53.60	55.50	1570200
2004-11-26	55.46	56.03	55.27	55.31	746000
2004-11-29	55.32	55.47	54.05	55.20	1662900
2004-11-30	55.33	55.79	55.09	55.46	1674300
2004-12-01	55.46	55.46	53.07	53.34	2422200
2004-12-02	52.37	52.42	50.68	52.16	3479600
2004-12-03	52.08	53.75	51.98	53.05	1860800
2004-12-06	53.38	53.51	52.19	52.48	1443200
2004-12-07	52.48	52.58	51.34	51.34	1498100
2004-12-08	51.16	52.74	50.79	51.67	1982600
2004-12-09	52.01	53.54	51.85	53.53	1754400
2004-12-10	54.49	54.49	52.57	52.83	1177200
2004-12-13	52.83	53.59	52.74	53.57	883600
2004-12-14	53.75	55.18	53.75	55.14	1520800
2004-12-15	55.17	55.81	54.79	55.70	1466900
2004-12-16	55.46	56.14	55.40	55.96	1593900
2004-12-17	55.96	56.60	55.78	56.47	1684000
2004-12-20	56.47	57.23	56.31	56.93	1179700
2004-12-21	56.93	57.68	56.23	57.68	1643100
2004-12-22	57.40	57.85	55.66	56.66	2436200
2004-12-23	56.66	57.04	56.45	56.83	1259800
2004-12-27	56.37	56.59	55.60	55.76	1412700
2004-12-28	55.80	56.70	55.74	56.21	876600
2004-12-29	56.31	57.32	55.98	57.29	1024800
2004-12-30	57.22	57.29	56.26	56.61	1240500
2004-12-31	56.63	57.46	56.46	56.93	1030700
2005-01-03	55.80	55.99	54.47	54.64	1987800
2005-01-04	54.87	55.33	54.13	54.15	1965400
2005-01-05	54.01	54.65	53.84	54.15	1624400
2005-01-06	54.08	56.43	54.08	55.59	2032100
2005-01-07	55.54	55.54	54.07	54.67	1777300
2005-01-10	55.32	55.80	54.91	55.17	1308000
2005-01-11	55.05	55.80	54.80	55.04	1231100
2005-01-12	55.24	57.49	55.00	57.42	2184200
2005-01-13	57.74	59.87	57.69	59.50	3109100
2005-01-14	59.29	60.30	58.95	59.84	1906400
2005-01-18	60.17	61.16	59.50	60.03	1552100
2005-01-19	60.03	61.52	60.00	60.43	2745400
2005-01-20	59.58	60.21	58.52	59.91	2396000
2005-01-21	60.66	61.41	59.98	59.99	1295700
2005-01-24	60.56	61.67	60.14	60.32	1452800
2005-01-25	60.49	61.30	59.23	60.42	2259900
2005-01-26	60.42	60.42	59.06	60.33	2223700
2005-01-27	60.45	61.22	60.00	60.55	1729100
2005-01-28	60.55	60.55	59.60	59.99	2057300
2005-01-31	57.34	61.43	57.30	61.06	3004800
2005-02-01	61.06	61.37	60.38	60.64	1161400
2005-02-02	60.64	62.22	60.64	62.12	1855900
2005-02-03	61.92	62.51	60.77	62.39	1471100
2005-02-04	62.95	64.43	62.55	62.86	2210700
2005-02-07	62.86	63.23	61.04	62.00	1249600
2005-02-08	61.77	62.72	61.35	61.75	1470100
2005-02-09	61.76	62.93	61.52	62.35	1878100
2005-02-10	62.72	64.01	62.31	63.91	1945400
2005-02-11	63.91	65.29	63.73	64.47	1845100
2005-02-14	64.17	64.56	63.04	63.40	1790000
2005-02-15	63.18	64.02	62.75	63.35	1466600
2005-02-16	63.59	65.30	63.20	65.12	1996100
2005-02-17	65.32	65.62	63.98	64.23	2173600
2005-02-18	64.46	65.06	64.22	64.93	2346600
2005-02-22	65.47	65.59	63.22	63.32	1871200
2005-02-23	64.10	64.42	63.61	63.98	1670500
2005-02-24	64.27	65.28	63.17	65.28	1544900
2005-02-25	65.10	66.19	64.45	65.45	1468500
2005-02-28	66.33	67.07	64.39	65.32	2305400
2005-03-01	65.32	65.81	62.69	63.01	2348600
2005-03-02	62.07	63.58	62.07	63.07	2563700
2005-03-03	63.81	65.33	63.70	65.16	1732600
2005-03-04	65.16	66.75	64.84	66.60	2038600
2005-03-07	67.06	67.21	66.01	66.78	2817400
2005-03-08	66.84	67.63	66.19	66.44	1653700
2005-03-09	67.02	67.42	64.29	64.35	2202000
2005-03-10	64.35	64.35	62.55	62.95	2009600
2005-03-11	62.95	64.62	62.59	63.09	2304000
2005-03-14	63.28	63.69	61.79	63.25	2515700
2005-03-15	63.64	65.10	63.09	63.19	1736400
2005-03-16	63.18	64.62	62.54	63.78	1698700
2005-03-17	64.44	65.10	63.89	64.10	1751700
2005-03-18	64.39	65.42	64.23	64.68	2148300
2005-03-21	64.68	65.51	63.72	64.29	1162900
2005-03-22	64.47	66.00	64.33	64.33	2094400
2005-03-23	64.33	64.33	61.10	61.76	2585900
2005-03-24	62.17	63.23	61.65	62.14	1442600
2005-03-28	62.15	63.47	61.89	63.18	1864900
2005-03-29	63.28	64.23	61.18	61.25	2120100
2005-03-30	61.53	62.04	59.62	61.62	2393100
2005-03-31	63.47	64.93	63.30	64.34	2052700
2005-04-01	65.00	66.74	64.92	66.73	2407900
2005-04-04	67.07	67.77	64.80	65.76	2114300
2005-04-05	65.75	66.16	64.46	65.15	2035000
2005-04-06	65.15	66.18	64.61	65.76	2115800
2005-04-07	66.27	66.51	64.04	65.30	1948200
2005-04-08	65.18	65.70	63.40	63.43	1745000
2005-04-11	63.36	64.42	62.59	64.27	1774800
2005-04-12	64.20	64.25	61.98	62.84	2094000
2005-04-13	62.27	63.52	60.78	60.98	2644400
2005-04-14	61.52	62.19	60.66	60.89	2522800
2005-04-15	61.01	61.53	59.12	59.15	2489600
2005-04-18	59.14	60.66	58.82	59.97	1642300
2005-04-19	60.55	61.90	60.50	61.18	1591800
2005-04-20	61.69	62.37	60.38	60.90	2276500
2005-04-21	60.90	62.30	60.70	62.28	1782100
2005-04-22	63.63	63.77	61.58	62.64	2342200
2005-04-25	63.64	63.94	62.93	63.33	1431300
2005-04-26	63.33	63.72	61.67	61.67	1486900
2005-04-27	61.68	61.88	59.26	59.52	2169600
2005-04-28	58.95	59.78	58.23	58.74	1954000
2005-04-29	59.32	59.81	57.82	58.26	2270300
2005-05-02	58.27	60.00	57.94	59.94	1769700
2005-05-03	59.93	59.94	58.80	58.97	3073000
2005-05-04	59.08	60.62	58.11	60.40	2286100
2005-05-05	60.89	61.46	60.14	61.14	2132800
2005-05-06	61.68	61.99	61.09	61.32	1791600
2005-05-09	61.67	62.38	61.12	62.36	1298200
2005-05-10	62.36	62.54	61.04	61.24	1669300
2005-05-11	61.12	61.40	60.16	61.17	1672300
2005-05-12	61.17	61.17	58.20	58.60	2649000
2005-05-13	58.32	58.92	57.12	57.33	2532700
2005-05-16	57.05	57.37	55.87	57.37	2726900
2005-05-17	57.37	58.45	57.37	58.35	1897500
2005-05-18	58.65	58.81	56.99	58.03	2004000
2005-05-19	58.04	60.02	57.91	60.02	2088700
2005-05-20	60.32	60.88	60.06	60.25	2601300
2005-05-23	60.25	61.35	60.09	61.33	1558900
2005-05-24	61.58	62.32	61.01	61.19	2662900
2005-05-25	61.20	63.19	60.70	62.86	2324900
2005-05-26	63.20	64.02	62.85	63.75	2412400
2005-05-27	64.07	64.54	63.90	64.43	1127100
2005-05-31	64.33	65.01	62.85	64.81	1913100
2005-06-01	65.41	65.57	64.09	64.09	1801900
2005-06-02	65.14	65.22	63.85	65.15	2102700
2005-06-03	65.48	66.31	65.26	66.26	1282900
2005-06-06	66.84	67.91	66.83	67.71	2812000
2005-06-07	67.71	67.87	66.67	66.68	2559900
2005-06-08	66.67	68.22	66.50	67.36	2226600
2005-06-09	67.76	70.11	67.62	69.93	2714400
2005-06-10	70.11	70.91	69.58	70.51	1407700
2005-06-13	70.23	71.19	69.83	71.15	1198900
2005-06-14	70.75	71.86	70.59	71.85	1345200
2005-06-15	71.91	72.62	71.17	72.49	1520800
2005-06-16	72.49	73.12	72.36	72.80	2463500
2005-06-17	72.91	72.98	70.93	72.20	3161100
2005-06-20	72.42	72.91	71.47	71.62	1765800
2005-06-21	71.62	71.62	69.92	69.98	2189600
2005-06-22	70.27	70.91	69.31	70.82	1730100
2005-06-23	70.95	73.57	70.55	72.37	1824400
2005-06-24	72.96	73.20	71.40	72.28	1334300
2005-06-27	72.35	73.94	72.22	72.34	1372900
2005-06-28	71.90	72.38	70.05	70.09	1786600
2005-06-29	70.09	70.77	69.37	70.12	1765600
2005-06-30	70.12	71.70	69.88	70.40	1301600
2005-07-01	70.47	71.07	69.99	70.83	1379900
2005-07-05	71.08	73.20	71.08	73.14	2117000
2005-07-06	73.43	74.01	72.01	72.74	1796100
2005-07-07	71.94	72.59	70.39	71.77	3262300
2005-07-08	72.17	72.86	70.79	71.21	2305300
2005-07-11	71.14	72.27	70.39	72.20	1832500
2005-07-12	72.66	74.62	72.05	74.04	1807800
2005-07-13	74.27	74.68	73.08	73.20	1928500
2005-07-14	73.32	73.52	70.63	71.02	2038600
2005-07-15	71.42	71.71	69.98	70.16	1684100
2005-07-18	69.45	70.76	68.52	69.87	2098500
2005-07-19	70.39	73.65	70.14	73.53	1949400
2005-07-20	73.64	74.26	72.60	73.40	2840800
2005-07-21	73.54	74.33	72.44	73.12	1913300
2005-07-22	73.54	77.66	73.54	77.26	2815900
2005-07-25	76.12	78.23	75.89	77.64	2182400
2005-07-26	77.65	77.88	76.20	77.17	2040300
2005-07-27	77.66	77.78	75.54	77.34	2163500
2005-07-28	77.68	78.00	76.23	77.71	1348700
2005-07-29	78.13	78.38	76.76	76.89	1460900
2005-08-01	77.37	78.59	76.76	78.13	1574100
2005-08-02	78.65	79.89	78.47	79.79	2250800
2005-08-03	80.10	80.98	79.40	79.78	1820000
2005-08-04	79.89	81.54	79.76	80.52	1295100
2005-08-05	81.15	81.30	79.53	80.14	1551100
2005-08-08	80.69	81.87	80.64	81.16	1411800
2005-08-09	81.17	81.41	79.09	79.35	1678700
2005-08-10	79.92	81.16	79.27	81.00	1377500
2005-08-11	81.21	82.00	80.22	81.01	1592400
2005-08-12	81.21	81.32	79.93	80.35	1388600
2005-08-15	80.24	80.60	79.45	79.76	1081100
2005-08-16	79.74	80.82	78.20	78.28	1561300
2005-08-17	78.28	79.35	77.00	77.12	1978300
2005-08-18	77.10	78.36	76.65	77.36	1238000
2005-08-19	79.21	79.49	78.40	78.85	1571000
2005-08-22	79.05	79.30	76.84	77.64	1428700
2005-08-23	77.89	78.38	76.46	77.80	1545600
2005-08-24	78.40	80.06	77.82	79.09	1701600
2005-08-25	79.09	79.64	78.56	79.47	985500
2005-08-26	79.42	80.01	77.94	78.18	1357800
2005-08-29	79.55	79.86	77.08	77.67	1725700
2005-08-30	77.95	79.27	77.88	78.70	2271200
2005-08-31	79.03	82.46	78.91	81.61	2897700
2005-09-01	81.90	82.93	80.35	81.94	2046100
2005-09-02	81.04	81.21	79.60	79.86	1233500
2005-09-06	80.35	80.75	78.42	79.72	1846500
2005-09-07	79.72	81.03	79.33	80.59	2737600
2005-09-08	80.69	80.95	80.01	80.35	1631300
2005-09-09	80.82	82.09	80.68	82.01	1191100
2005-09-12	81.72	81.78	79.87	79.92	1778700
2005-09-13	80.10	80.87	79.25	79.42	2054800
2005-09-14	79.84	81.05	79.19	80.92	1483500
2005-09-15	81.27	82.35	79.76	81.35	1574600
2005-09-16	81.90	82.03	79.98	80.29	1841700
2005-09-19	80.88	83.23	80.88	82.85	1788300
2005-09-20	82.41	82.67	80.51	81.45	1666000
2005-09-21	82.62	82.65	80.26	81.25	1845300
2005-09-22	81.67	81.87	78.94	80.12	1766700
2005-09-23	80.13	80.13	77.73	78.55	1258300
2005-09-26	78.40	80.29	78.23	80.29	2339400
2005-09-27	80.03	80.03	78.54	79.19	2437400
2005-09-28	79.55	79.57	78.04	79.26	1776900
2005-09-29	79.66	80.59	78.74	80.49	1859500
2005-09-30	79.95	80.55	78.24	78.36	1407200
2005-10-03	78.36	78.51	76.06	77.01	2843300
2005-10-04	76.72	76.72	73.54	73.70	2328000
2005-10-05	73.83	74.28	70.98	71.17	2794700
2005-10-06	70.22	70.86	67.76	69.06	4865000
2005-10-07	69.80	70.94	69.80	70.79	3868400
2005-10-10	71.77	71.77	69.20	69.72	2781800
2005-10-11	70.56	71.25	69.10	70.75	2998000
2005-10-12	70.51	71.25	69.13	69.51	2482700
2005-10-13	69.19	69.20	65.40	67.76	3748800
2005-10-14	67.74	70.23	66.67	70.00	2979100
2005-10-17	70.79	71.54	70.68	71.01	2758000
2005-10-18	70.03	70.55	66.83	66.84	2184400
2005-10-19	66.92	70.56	65.85	70.44	3872000
2005-10-20	70.26	70.88	67.69	69.26	4048200
2005-10-21	69.65	72.11	68.65	70.61	2926400
2005-10-24	69.49	73.08	69.49	72.82	2322700
2005-10-25	73.29	75.01	73.12	74.68	3033700
2005-10-26	75.39	77.52	74.27	75.65	2927000
2005-10-27	75.76	75.86	71.14	72.03	3839900
2005-10-28	72.30	73.27	70.79	73.25	3067700
2005-10-31	73.25	74.58	72.78	73.69	2460700
2005-11-01	73.69	76.08	73.28	75.89	2341800
2005-11-02	75.89	78.24	75.86	78.08	2719700
2005-11-03	80.12	81.23	78.54	80.14	2802800
2005-11-04	79.89	79.90	78.42	78.79	2317000
2005-11-07	78.75	78.95	76.94	77.86	2373100
2005-11-08	77.70	80.21	77.49	79.56	2231600
2005-11-09	79.49	82.16	78.18	80.28	2865800
2005-11-10	80.18	80.19	76.25	76.44	3514500
2005-11-11	76.71	77.45	75.61	76.69	1881300
2005-11-14	77.49	78.26	76.63	77.44	1312200
2005-11-15	77.44	80.40	76.93	78.20	2554400
2005-11-16	78.92	81.21	78.05	81.20	2341700
2005-11-17	81.67	82.30	79.70	81.06	2254100
2005-11-18	81.06	81.06	78.70	80.29	2213000
2005-11-21	80.92	83.31	78.66	83.01	1950500
2005-11-22	83.67	85.88	83.10	85.51	2510200
2005-11-23	84.99	86.22	83.78	84.95	2090400
2005-11-25	84.95	84.95	83.88	84.38	555400
2005-11-28	84.30	84.31	80.57	80.73	2365400
2005-11-29	81.90	82.16	80.00	80.92	2082400
2005-11-30	81.47	83.28	81.46	82.49	2402800
2005-12-01	83.27	84.83	82.32	84.77	2594400
2005-12-02	84.77	85.26	82.91	83.98	1862000
2005-12-05	84.70	84.76	83.36	84.12	2287400
2005-12-06	83.42	85.01	83.22	84.07	1640300
2005-12-07	84.41	85.74	83.81	84.72	2109900
2005-12-08	84.76	86.57	84.09	86.45	3291800
2005-12-09	85.56	86.02	84.36	85.08	2305400
2005-12-12	85.76	86.49	84.46	86.36	1608900
2005-12-13	86.47	86.55	83.61	83.61	2930800
2005-12-14	83.56	85.42	82.61	85.39	2924400
2005-12-15	85.16	85.56	83.06	84.25	1653400
2005-12-16	84.70	84.71	82.20	82.28	2019500
2005-12-19	83.27	83.44	80.93	81.15	1756800
2005-12-20	81.60	84.01	81.58	83.64	1527900
2005-12-21	83.92	84.80	83.27	83.60	1332300
2005-12-22	83.96	84.38	82.96	83.54	1032800
2005-12-23	83.54	83.83	80.99	83.52	1333700
2005-12-27	83.04	83.05	79.81	80.30	1740400
2005-12-28	80.58	82.78	80.22	82.35	1404000
2005-12-29	82.07	82.17	80.28	80.29	1763100
2005-12-30	79.43	81.96	79.16	80.74	1148600
2006-01-03	81.55	85.43	81.50	85.41	2395800
2006-01-04	84.30	87.22	84.15	87.15	2362000
2006-01-05	87.05	87.05	83.48	83.73	3397500
2006-01-06	85.84	88.95	85.32	88.13	3119900
2006-01-09	87.82	88.26	85.84	88.13	2495800
2006-01-10	88.13	89.12	87.74	88.88	2260100
2006-01-11	88.88	90.86	87.33	90.15	2346900
2006-01-12	90.94	91.80	87.48	87.77	3036800
2006-01-13	87.77	89.72	87.50	89.16	1746800
2006-01-17	91.00	91.25	90.03	90.69	1869800
2006-01-18	90.40	90.50	87.85	89.28	1673900
2006-01-19	90.09	95.21	89.77	94.26	3507500
2006-01-20	96.43	97.18	93.49	94.49	3099000
2006-01-23	94.43	96.56	93.40	96.49	2834500
2006-01-24	95.80	96.60	95.15	95.76	2411200
2006-01-25	96.52	96.54	92.70	93.69	2939700
2006-01-26	92.14	94.45	90.48	94.44	3578000
2006-01-27	95.46	97.24	91.34	92.92	3013200
2006-01-30	94.49	95.36	92.71	93.54	3573900
2006-01-31	93.00	93.04	91.30	92.07	2095700
2006-02-01	92.25	93.20	87.08	87.41	5053200
2006-02-02	87.41	89.10	84.54	85.97	4185400
2006-02-03	87.28	88.73	85.30	86.70	3324200
2006-02-06	87.38	90.88	87.38	90.46	3295700
2006-02-07	88.05	88.05	84.39	84.81	4169500
2006-02-08	84.83	86.76	83.09	85.84	3231000
2006-02-09	87.10	87.45	82.61	83.10	3788700
2006-02-10	83.10	84.79	81.55	84.05	4539200
2006-02-13	84.00	85.36	82.48	83.48	2672200
2006-02-14	81.99	82.90	80.13	82.01	3971600
2006-02-15	82.42	83.06	78.99	80.11	3299600
2006-02-16	81.27	83.44	80.79	83.23	3078900
2006-02-17	83.90	85.08	82.50	83.51	2144900
2006-02-21	84.93	86.47	83.51	85.51	2802500
2006-02-22	85.16	85.16	82.17	82.91	2258800
2006-02-23	82.90	84.93	81.16	83.27	2525200
2006-02-24	84.30	85.33	84.00	84.84	1804900
2006-02-27	84.81	84.83	82.03	82.65	1962700
2006-02-28	82.56	84.72	81.58	84.60	2655900
2006-03-01	85.88	87.47	85.88	87.33	2100800
2006-03-02	87.56	90.18	87.02	88.99	1983000
2006-03-03	89.00	90.77	88.45	89.98	1756600
2006-03-06	88.99	88.99	86.05	86.60	2444900
2006-03-07	86.77	86.77	83.57	84.61	2038000
2006-03-08	83.56	85.96	82.79	85.47	2726900
2006-03-09	86.53	87.12	84.61	85.42	2562000
2006-03-10	84.55	87.10	83.56	85.75	1654900
2006-03-13	86.47	88.85	86.47	88.56	1776300
2006-03-14	88.71	91.43	87.88	91.32	2381900
2006-03-15	91.03	91.68	89.69	91.59	1945400
2006-03-16	91.34	92.86	89.87	92.12	1982600
2006-03-17	92.12	92.53	90.72	90.97	1953100
2006-03-20	90.10	90.70	85.90	86.19	3471800
2006-03-21	85.27	87.07	84.76	85.48	2656100
2006-03-22	84.99	86.66	84.31	85.66	3120200
2006-03-23	86.13	87.72	86.13	87.28	2210700
2006-03-24	87.39	89.06	86.70	88.07	1820600
2006-03-27	87.90	88.84	86.19	88.16	1403800
2006-03-28	88.79	90.54	88.74	90.05	1821600
2006-03-29	91.00	93.70	90.97	93.60	2940300
2006-03-30	94.28	95.85	93.91	94.43	2476400
2006-03-31	92.71	93.02	91.45	92.83	1943500
2006-04-03	93.40	95.44	92.83	93.22	1927200
2006-04-04	92.43	94.37	90.24	94.37	1730900
2006-04-05	94.54	95.72	93.40	95.05	2099100
2006-04-06	95.46	96.09	93.79	95.59	1865100
2006-04-07	95.50	95.52	93.91	94.64	1503100
2006-04-10	95.31	97.12	95.10	96.52	1481700
2006-04-11	97.29	97.89	93.50	94.21	2249800
2006-04-12	94.89	95.23	92.44	92.48	2496400
2006-04-13	91.34	93.43	90.72	93.28	1901400
2006-04-17	95.87	95.87	92.88	93.51	1947600
2006-04-18	94.31	95.40	94.14	94.69	1777200
2006-04-19	94.70	97.77	94.57	97.58	2154000
2006-04-20	97.40	98.62	94.54	96.19	2837700
2006-04-21	96.20	98.40	96.20	97.12	2327000
2006-04-24	97.12	97.87	94.99	95.49	2844900
2006-04-25	96.26	96.66	92.37	94.31	2701700
2006-04-26	94.31	96.02	92.14	92.41	2381800
2006-04-27	90.45	92.53	88.49	89.70	3425800
2006-04-28	90.48	92.45	89.75	90.35	1818700
2006-05-01	90.54	92.11	89.63	91.30	2260200
2006-05-02	91.91	94.92	91.70	94.92	2455900
2006-05-03	94.89	94.89	91.98	93.00	1946800
2006-05-04	92.60	94.07	90.01	93.41	2124000
2006-05-05	93.72	95.45	93.72	94.54	2311000
2006-05-08	92.77	94.02	91.80	93.57	1473100
2006-05-09	93.23	94.69	92.77	93.72	1587100
2006-05-10	93.72	94.86	92.84	94.85	1702300
2006-05-11	96.15	96.70	92.55	92.69	1966700
2006-05-12	92.69	92.69	88.57	88.92	3304400
2006-05-15	87.10	88.68	85.67	87.07	2498700
2006-05-16	85.84	86.70	82.99	83.76	4893400
2006-05-17	83.67	84.17	81.48	82.12	3274900
2006-05-18	82.12	82.98	78.34	78.56	4009100
2006-05-19	78.58	80.35	76.96	78.95	4543000
2006-05-22	78.46	79.07	75.96	78.50	3859800
2006-05-23	79.97	82.01	78.22	78.63	4096100
2006-05-24	78.38	79.10	74.74	76.46	4550500
2006-05-25	77.37	79.55	76.80	79.37	4098600
2006-05-26	79.21	80.35	78.69	79.64	1899800
2006-05-30	80.43	80.65	77.07	77.31	2329900
2006-05-31	78.18	79.65	76.53	79.58	3604700
2006-06-01	78.69	81.41	78.40	80.32	3098500
2006-06-02	82.41	82.53	80.74	82.17	2306300
2006-06-05	82.85	82.88	79.07	79.25	3226900
2006-06-06	78.86	79.78	77.45	78.50	2902200
2006-06-07	78.23	78.23	74.17	74.56	3296900
2006-06-08	73.45	77.29	72.22	77.29	5617300
2006-06-09	77.75	78.19	74.51	76.32	4019900
2006-06-12	76.31	77.43	72.50	72.62	3934400
2006-06-13	72.48	74.11	71.48	71.85	4357300
2006-06-14	72.96	75.18	72.61	74.65	4089100
2006-06-15	76.23	79.82	76.14	79.82	3704200
2006-06-16	79.78	79.80	77.16	79.10	3990800
2006-06-19	79.10	79.26	76.62	77.35	3312600
2006-06-20	77.66	78.19	75.31	75.51	2582600
2006-06-21	75.80	80.36	75.80	79.41	4277800
2006-06-22	79.61	80.50	78.50	79.15	2490800
2006-06-23	81.27	81.50	80.14	80.14	2074200
2006-06-26	80.12	81.14	78.82	80.77	1493800
2006-06-27	81.54	82.14	79.34	79.63	1891300
2006-06-28	80.03	81.93	79.55	81.62	2268800
2006-06-29	82.58	84.47	81.91	84.12	2810500
2006-06-30	84.12	85.90	82.86	85.18	2146600
2006-07-03	85.27	87.13	85.27	86.81	758300
2006-07-05	86.02	88.31	84.53	87.66	2522800
2006-07-06	87.68	87.96	85.97	86.43	1941300
2006-07-07	86.69	88.00	84.89	85.17	2743600
2006-07-10	85.16	86.71	84.76	85.11	1991600
2006-07-11	86.02	87.90	85.44	87.58	1801200
2006-07-12	88.08	88.43	85.72	86.37	2285900
2006-07-13	86.76	86.93	84.28	84.54	2337700
2006-07-14	85.68	86.10	82.67	84.41	2540200
2006-07-17	83.20	83.52	80.48	81.22	2366800
2006-07-18	82.35	82.66	78.85	80.55	2818900
2006-07-19	80.75	84.54	80.52	82.89	2702800
2006-07-20	82.12	83.89	77.63	77.95	4063200
2006-07-21	78.18	79.33	76.57	77.31	3118300
2006-07-24	77.83	80.81	77.09	80.11	2266400
2006-07-25	80.92	82.41	79.62	81.13	2314000
2006-07-26	80.84	83.44	79.46	82.74	3105300
2006-07-27	83.96	84.02	80.66	81.04	2041200
2006-07-28	80.98	81.22	79.05	80.89	1924700
2006-07-31	81.09	82.90	80.37	82.12	2678800
2006-08-01	82.12	82.53	80.38	82.06	1979400
2006-08-02	83.50	84.12	81.90	82.75	3020700
2006-08-03	80.50	82.09	78.39	79.48	3207500
2006-08-04	79.84	80.57	75.66	76.52	3627700
2006-08-07	77.32	77.98	76.02	77.26	2380600
2006-08-08	77.15	77.16	74.19	74.32	3363400
2006-08-09	75.94	76.15	74.50	74.76	2344200
2006-08-10	73.85	74.93	72.96	74.14	2082600
2006-08-11	73.83	74.55	72.53	73.94	2093500
2006-08-14	72.74	73.52	71.73	72.43	1952400
2006-08-15	72.97	74.35	72.30	74.35	2431400
2006-08-16	74.40	76.54	74.11	75.10	2956600
2006-08-17	74.63	74.86	73.27	74.01	1991300
2006-08-18	75.26	75.86	73.93	75.68	1915100
2006-08-21	76.46	76.71	75.52	76.23	1466800
2006-08-22	76.69	77.42	76.23	76.75	1437200
2006-08-23	76.73	76.81	74.40	74.44	1214600
2006-08-24	74.46	75.85	73.94	75.85	1285600
2006-08-25	76.14	78.15	76.14	77.21	1537000
2006-08-28	75.81	76.24	74.40	74.56	1633800
2006-08-29	74.28	75.45	73.48	75.37	1892500
2006-08-30	75.20	75.20	72.78	73.77	2055700
2006-08-31	73.77	75.77	73.24	74.85	1837600
2006-09-01	75.53	77.35	75.31	77.27	1863400
2006-09-05	77.28	80.63	77.20	80.46	3500900
2006-09-06	79.55	79.87	77.29	77.42	2810400
2006-09-07	76.89	78.40	76.24	77.51	2602500
2006-09-08	78.03	78.56	75.25	75.50	2137000
2006-09-11	74.97	75.04	72.52	72.60	3268000
2006-09-12	72.60	73.68	71.40	72.38	3154600
2006-09-13	72.67	75.55	72.67	74.98	2581600
2006-09-14	74.98	75.27	72.54	72.86	2403700
2006-09-15	72.98	74.01	71.96	72.04	3432700
2006-09-18	72.50	74.34	71.65	73.81	5534600
2006-09-19	74.40	74.97	72.40	73.52	3107100
2006-09-20	72.88	74.10	70.14	70.75	3163700
2006-09-21	71.09	73.44	71.08	72.60	3011400
2006-09-22	72.85	72.99	70.96	71.55	3167100
2006-09-25	70.66	73.52	69.72	72.82	3440100
2006-09-26	72.28	74.46	71.96	73.83	2761600
2006-09-27	74.40	75.20	73.27	74.51	3227600
2006-09-28	74.63	75.15	72.37	72.37	4363900
2006-09-29	72.34	73.71	72.11	73.46	3105000
2006-10-02	73.61	73.96	71.18	71.30	2895400
2006-10-03	70.11	70.77	68.44	68.62	3491800
2006-10-04	68.95	69.56	66.97	68.61	5474800
2006-10-05	70.29	72.19	70.07	71.78	3887000
2006-10-06	71.06	71.58	69.40	70.84	3199900
2006-10-09	71.87	73.03	70.13	70.45	3869000
2006-10-10	70.28	73.36	69.90	72.57	3498200
2006-10-11	71.89	73.09	70.78	71.22	3163300
2006-10-12	71.78	73.14	71.19	72.28	4299800
2006-10-13	72.64	74.01	72.19	72.78	4045100
2006-10-16	73.69	75.62	73.08	75.61	4830900
2006-10-17	75.61	75.74	73.49	74.57	2747400
2006-10-18	74.57	75.26	72.97	74.11	3597400
2006-10-19	76.12	78.52	75.55	78.13	5343200
2006-10-20	79.26	80.63	76.94	78.82	6424600
2006-10-23	77.70	79.13	77.28	77.95	4383100
2006-10-24	78.04	80.35	77.59	80.27	4804500
2006-10-25	79.40	83.42	79.14	81.69	6327200
2006-10-26	82.17	82.88	80.22	81.19	3568200
2006-10-27	81.04	81.96	78.53	78.66	3543000
2006-10-30	78.31	82.00	77.28	79.78	6641100
2006-10-31	79.55	80.82	77.98	80.24	3677900
2006-11-01	80.05	81.23	78.76	79.60	3522300
2006-11-02	79.57	80.51	78.13	79.46	2827000
2006-11-03	80.38	81.77	80.11	81.00	2621400
2006-11-06	80.48	82.72	79.79	82.06	2771900
2006-11-07	81.92	82.24	80.64	81.90	2958300
2006-11-08	81.09	84.48	80.30	84.38	3570400
2006-11-09	84.88	85.56	82.99	83.35	3330200
2006-11-10	83.36	83.62	81.05	81.90	2191200
2006-11-13	81.74	83.07	81.12	82.39	1993400
2006-11-14	82.65	83.31	81.90	82.66	1540000
2006-11-15	82.91	84.63	82.67	83.20	2250100
2006-11-16	83.78	83.99	79.92	80.01	3293400
2006-11-17	79.40	82.41	79.19	82.24	4638100
2006-11-20	81.78	85.22	81.19	85.19	4258800
2006-11-21	85.79	86.47	84.20	86.21	3043100
2006-11-22	86.21	86.93	84.53	85.92	2723400
2006-11-24	86.25	86.99	85.64	85.99	790400
2006-11-27	86.42	86.74	83.67	84.27	2402200
2006-11-28	84.72	86.45	84.72	85.76	2484400
2006-11-29	86.13	88.17	85.32	88.11	3323500
2006-11-30	88.16	89.05	86.87	88.42	3393600
2006-12-01	87.61	91.91	87.23	91.74	5328300
2006-12-04	90.29	91.45	89.07	90.96	3129000
2006-12-05	91.35	91.84	89.24	90.75	2597600
2006-12-06	90.07	92.99	89.79	91.90	3061600
2006-12-07	91.80	92.47	90.97	91.75	2341900
2006-12-08	92.88	93.39	91.45	92.47	2188300
2006-12-11	91.51	93.07	90.75	92.60	2427300
2006-12-12	92.70	94.19	91.50	92.20	2435500
2006-12-13	92.99	94.21	92.31	93.30	2905900
2006-12-14	93.44	94.15	92.93	93.24	3138400
2006-12-15	93.24	93.57	91.61	92.21	3016600
2006-12-18	91.68	91.83	88.65	88.69	3287100
2006-12-19	87.62	90.23	87.12	89.74	4424900
2006-12-20	89.80	90.78	88.34	88.34	1979400
2006-12-21	88.63	89.43	87.25	88.25	1841600
2006-12-22	88.26	88.73	86.30	87.73	1735100
2006-12-26	87.50	88.59	85.86	87.22	1143600
2006-12-27	87.50	88.57	85.96	88.48	1363400
2006-12-28	88.48	89.26	87.98	88.26	1456200
2006-12-29	88.27	88.27	86.81	87.16	1168800
2007-01-03	87.00	87.01	82.62	83.36	4092300
2007-01-04	83.37	83.37	80.64	81.00	3774700
2007-01-05	82.62	82.78	80.60	81.77	3734300
2007-01-08	82.24	83.37	80.59	81.44	2588800
2007-01-09	79.26	81.45	78.98	80.24	4037100
2007-01-10	80.09	80.27	78.20	78.79	3709000
2007-01-11	78.76	81.94	77.81	78.82	3438800
2007-01-12	78.98	81.45	78.98	81.04	2664800
2007-01-16	80.29	80.96	78.54	79.03	3531400
2007-01-17	79.03	80.98	78.84	80.80	3254600
2007-01-18	80.81	82.41	79.03	79.48	3040800
2007-01-19	79.81	82.96	79.55	82.43	3155400
2007-01-22	83.26	83.96	82.24	82.62	3118400
2007-01-23	83.61	85.63	83.44	85.30	2816900
2007-01-24	84.53	85.57	83.34	86.93	3894600
2007-01-25	85.56	86.15	81.75	82.30	3319300
2007-01-26	82.98	83.76	81.27	81.93	3277700
2007-01-29	81.93	83.18	80.69	80.93	2498200
2007-01-30	81.40	83.75	81.38	83.42	2516800
2007-01-31	82.91	85.92	82.36	85.79	3694300
2007-02-01	85.88	86.67	84.59	85.68	2729900
2007-02-02	85.91	87.80	84.88	86.71	2939300
2007-02-05	87.10	87.78	85.50	85.75	2689200
2007-02-06	86.99	87.39	85.19	86.26	2599500
2007-02-07	86.90	87.68	84.52	84.64	2730100
2007-02-08	84.93	85.27	83.75	84.95	6070400
2007-02-09	84.99	85.67	83.15	83.27	3672700
2007-02-12	82.97	82.97	81.05	81.66	2758225
2007-02-13	82.41	82.47	81.39	82.01	2720086
2007-02-14	82.39	82.97	80.90	81.50	2964080
2007-02-15	81.50	81.50	79.82	80.85	3650100
2007-02-16	80.56	81.27	80.11	80.26	2437600
2007-02-20	79.78	80.02	78.76	79.16	3093500
2007-02-21	79.21	80.80	79.09	80.61	3034900
2007-02-22	80.81	82.93	80.52	82.43	3031500
2007-02-23	82.66	82.95	81.98	82.39	2113300
2007-02-26	82.65	85.23	82.64	84.22	2915035
2007-02-27	82.99	83.40	79.56	80.55	4012900
2007-02-28	81.33	81.45	79.93	80.37	3539400
2007-03-01	79.15	82.24	78.14	81.24	3889583
2007-03-02	81.24	81.82	79.06	79.72	2075700
2007-03-05	78.00	79.57	77.39	77.53	3548600
2007-03-06	78.63	79.69	78.20	79.45	2665325
2007-03-07	79.15	82.30	79.05	81.06	3108712
2007-03-08	81.87	83.93	81.47	83.30	4313948
2007-03-09	83.90	86.87	82.66	84.86	6544700
2007-03-12	84.25	85.30	83.17	84.88	3166900
2007-03-13	84.89	86.50	83.38	83.67	3426400
2007-03-14	84.36	84.88	82.94	84.72	3745159
2007-03-15	84.97	85.56	84.09	84.87	2491213
2007-03-16	85.16	86.21	84.56	84.97	2976700
2007-03-19	86.23	88.00	86.19	87.65	2995017
2007-03-20	87.70	88.51	86.13	87.53	3198064
2007-03-21	88.24	91.21	87.68	90.08	3595888
2007-03-22	91.11	92.24	90.81	92.12	3718400
2007-03-23	92.37	92.86	91.50	92.25	1806900
2007-03-26	93.06	93.34	90.92	92.84	2503475
2007-03-27	92.09	92.69	91.27	92.22	1942400
2007-03-28	92.56	92.56	89.80	90.37	4184962
2007-03-29	91.57	91.99	90.05	90.96	3677201
2007-03-30	90.78	91.28	89.91	90.06	2730290
2007-04-02	90.37	92.43	89.70	92.38	2725306
2007-04-03	91.46	92.79	90.95	92.45	2459900
2007-04-04	92.04	93.85	91.09	93.35	2558550
2007-04-05	93.16	94.01	92.48	93.24	2014139
2007-04-09	92.99	94.96	92.53	92.91	2402600
2007-04-10	93.26	95.04	93.07	95.04	2099900
2007-04-11	94.43	95.14	93.19	93.43	2644513
2007-04-12	93.43	94.11	92.44	93.97	3534960
2007-04-13	94.43	94.43	93.34	93.95	2323773
2007-04-16	93.72	94.23	92.49	93.94	2362650
2007-04-17	94.17	94.20	91.52	92.09	3180965
2007-04-18	91.37	92.14	90.59	91.41	3820984
2007-04-19	91.34	91.57	89.94	90.50	3107773
2007-04-20	91.64	93.00	90.75	91.90	3665042
2007-04-23	91.91	94.10	91.90	93.67	3330268
2007-04-24	94.43	94.76	93.40	94.45	3222235
2007-04-25	95.44	98.38	95.08	98.13	4476170
2007-04-26	97.94	99.50	96.67	98.76	3162637
2007-04-27	98.15	100.94	97.84	99.80	2564880
2007-04-30	99.65	100.95	96.39	96.39	4111163
2007-05-01	95.45	98.57	95.45	97.12	3336111
2007-05-02	98.49	99.47	97.50	99.05	2422978
2007-05-03	98.48	101.33	98.25	101.02	2842670
2007-05-04	100.96	102.67	99.92	100.78	2852004
2007-05-07	100.67	100.68	99.24	100.05	2025674
2007-05-08	99.47	99.76	97.12	98.84	3178400
2007-05-09	98.85	100.00	97.59	99.80	2253418
2007-05-10	99.72	100.00	96.64	97.04	2876106
2007-05-11	97.75	101.38	97.67	101.09	3361778
2007-05-14	101.21	101.81	99.66	100.69	1957700
2007-05-15	100.69	101.91	99.65	100.75	1987113
2007-05-16	100.86	101.74	98.78	100.96	2111200
2007-05-17	100.88	104.15	100.16	103.31	3845163
2007-05-18	103.06	104.95	102.88	104.88	2909200
2007-05-21	104.96	106.97	104.01	105.23	3200839
2007-05-22	105.23	105.23	102.50	102.85	3262577
2007-05-23	103.14	105.23	102.85	103.59	2518702
2007-05-24	103.87	105.13	100.32	101.70	3748979
2007-05-25	103.21	103.81	102.57	103.69	1432684
2007-05-29	103.48	103.69	102.33	103.29	1890100
2007-05-30	103.29	106.84	102.46	106.84	2728800
2007-05-31	106.86	107.58	105.25	105.75	3124864
2007-06-01	106.73	107.02	105.11	105.60	2045260
2007-06-04	104.78	108.28	104.63	107.92	2300816
2007-06-05	107.48	109.19	106.91	108.05	2583700
2007-06-06	107.71	108.05	105.36	105.92	2427504
2007-06-07	105.93	106.42	103.40	103.40	2891510
2007-06-08	103.01	103.39	100.92	102.53	3887369
2007-06-11	102.90	106.24	102.60	105.52	2502682
2007-06-12	105.53	105.74	103.32	103.44	2112048
2007-06-13	104.22	106.92	104.16	106.28	2450361
2007-06-14	107.02	108.63	106.60	108.07	2322900
2007-06-15	109.15	109.39	107.91	109.15	2344746
2007-06-18	108.93	110.67	108.56	109.96	2307490
2007-06-19	109.97	112.17	109.02	111.25	1995042
2007-06-20	111.79	112.41	109.15	109.49	2805844
2007-06-21	110.05	111.93	108.62	111.68	2961825
2007-06-22	112.17	113.11	109.92	113.03	7799371
2007-06-25	111.77	112.30	109.31	110.38	3574400
2007-06-26	110.25	110.66	109.14	109.41	4636156
2007-06-27	108.74	111.44	107.34	111.44	3262434
2007-06-28	111.69	113.36	109.24	109.64	2804440
2007-06-29	110.16	112.95	110.10	111.62	2829485
2007-07-02	112.65	113.60	111.55	113.57	1934178
2007-07-03	113.59	113.99	113.06	113.65	798600
2007-07-05	114.46	115.44	112.64	114.70	2015100
2007-07-06	116.16	117.31	115.74	116.93	1844346
2007-07-09	116.86	117.68	115.36	116.28	2004285
2007-07-10	115.89	117.61	115.09	115.82	1728548
2007-07-11	113.60	115.25	113.15	113.81	2617815
2007-07-12	114.92	116.24	113.81	116.15	2848145
2007-07-13	115.04	116.99	114.46	116.44	2596620
2007-07-16	116.46	116.75	113.54	114.65	2476654
2007-07-17	115.32	115.83	112.32	112.80	2741500
2007-07-18	110.82	115.26	110.82	114.87	2876491
2007-07-19	118.29	119.11	116.07	117.84	5046082
2007-07-20	117.89	119.54	116.52	117.28	4838185
2007-07-23	122.06	124.27	119.98	121.65	6258904
2007-07-24	120.10	124.19	119.62	120.37	4998050
2007-07-25	121.04	122.87	116.99	122.43	3977671
2007-07-26	119.22	121.59	116.95	119.51	4456687
2007-07-27	119.16	121.52	116.16	117.05	3635899
2007-07-30	118.64	119.87	114.59	117.55	4019625
2007-07-31	119.37	121.32	117.14	117.28	3194309
2007-08-01	117.19	119.46	111.88	115.62	4764411
2007-08-02	115.90	116.87	112.94	115.23	3323705
2007-08-03	115.23	116.84	111.33	111.33	3272600
2007-08-06	110.34	111.61	108.10	111.61	3801301
2007-08-07	110.02	115.52	109.67	114.56	3621102
2007-08-08	115.60	117.07	112.79	113.31	3024584
2007-08-09	110.09	112.03	106.46	107.76	4706103
2007-08-10	107.41	111.67	104.40	111.13	4132683
2007-08-13	112.86	116.66	112.86	114.52	2749600
2007-08-14	116.54	116.75	113.01	113.76	2870057
2007-08-15	112.99	114.86	106.20	108.37	3787269
2007-08-16	107.41	107.58	99.52	104.26	5966880
2007-08-17	108.05	108.91	104.87	108.91	3817400
2007-08-20	108.00	110.48	106.17	109.67	2786000
2007-08-21	108.97	109.29	106.57	106.91	2241000
2007-08-22	109.24	110.90	108.78	109.45	2301800
2007-08-23	111.05	112.02	109.59	111.76	2021800
2007-08-24	112.04	115.78	111.76	115.52	1714600
2007-08-27	115.59	115.83	113.14	114.36	1314600
2007-08-28	113.98	114.20	111.83	112.55	1849100
2007-08-29	56.77	58.66	56.46	58.56	3290800
2007-08-30	56.66	57.78	55.88	56.43	5663400
2007-08-31	57.57	57.58	56.15	56.15	3761500
2007-09-04	56.15	58.35	55.80	57.60	4378800
2007-09-05	57.24	57.82	56.36	57.73	4779600
2007-09-06	58.39	58.68	57.55	58.28	2965600
2007-09-07	57.32	58.24	57.04	57.82	2724600
2007-09-10	56.71	56.71	54.37	55.43	5177000
2007-09-11	55.30	55.63	53.67	54.52	7113400
2007-09-12	54.47	55.30	54.14	54.78	5525376
2007-09-13	55.23	55.54	54.84	55.35	4320900
2007-09-14	55.11	55.47	54.52	55.28	3908200
2007-09-17	55.00	55.24	53.05	53.24	4603100
2007-09-18	53.93	54.33	52.88	54.24	5400700
2007-09-19	54.91	56.35	54.81	55.55	6168500
2007-09-20	55.62	56.77	55.05	56.60	4120900
2007-09-21	57.23	59.18	56.60	58.08	8501028
2007-09-24	58.11	58.45	57.16	57.53	3404000
2007-09-25	57.29	57.29	55.36	56.26	4274300
2007-09-26	56.97	57.34	54.94	55.73	3782509
2007-09-27	56.59	57.02	55.90	56.84	3202048
2007-09-28	57.08	58.05	55.81	56.14	3570838
2007-10-01	56.74	57.00	55.60	56.69	3659034
2007-10-02	56.18	56.51	54.57	55.71	4591068
2007-10-03	55.46	55.71	54.63	54.88	3805800
2007-10-04	55.04	55.48	53.81	55.48	3861444
2007-10-05	55.63	55.67	54.08	54.67	4165800
2007-10-08	54.23	54.23	52.89	53.27	3003034
2007-10-09	53.74	54.23	53.20	53.98	4847656
2007-10-10	53.67	55.28	53.64	55.23	6849500
2007-10-11	56.00	57.42	54.97	55.74	6671517
2007-10-12	55.75	57.63	55.59	57.40	5347024
2007-10-15	58.05	58.55	56.51	56.79	4159400
2007-10-16	56.51	57.02	56.03	56.73	3484900
2007-10-17	57.40	58.03	56.86	57.05	5677662
2007-10-18	58.17	60.50	58.02	60.17	8623064
2007-10-19	59.81	60.22	57.50	57.65	6421217
2007-10-22	56.63	58.37	56.29	58.05	4598018
2007-10-23	58.60	59.21	57.34	59.21	4192800
2007-10-24	59.21	60.17	58.34	59.85	4613400
2007-10-25	60.53	61.30	59.74	60.80	4066356
2007-10-26	61.88	62.38	60.23	60.85	3156143
2007-10-29	61.62	62.09	60.37	61.68	3340300
2007-10-30	61.72	61.72	58.37	58.51	4606800
2007-10-31	59.81	61.01	59.11	60.61	4894000
2007-11-01	60.09	61.72	58.95	60.05	4983285
2007-11-02	61.22	61.87	60.39	61.42	4212409
2007-11-05	60.96	61.38	59.99	60.78	2497633
2007-11-06	61.45	64.62	61.45	64.49	5486876
2007-11-07	64.49	64.49	61.68	61.68	4176025
2007-11-08	61.81	63.64	60.76	62.19	6365777
2007-11-09	61.81	62.21	60.66	60.92	3887871
2007-11-12	59.00	60.19	57.00	57.14	6353614
2007-11-13	56.89	59.71	56.31	59.24	5267517
2007-11-14	59.59	60.46	59.12	59.42	3547957
2007-11-15	58.83	60.03	57.26	58.12	4245580
2007-11-16	58.60	59.37	57.23	58.33	6229957
2007-11-19	58.16	58.81	57.33	57.65	3569901
2007-11-20	57.89	58.95	57.25	58.65	5966030
2007-11-21	58.05	58.27	56.13	56.67	4523066
2007-11-23	56.66	58.57	56.59	58.47	1198750
2007-11-26	58.58	60.48	58.58	59.13	4838350
2007-11-27	58.95	59.00	57.50	58.74	4189303
2007-11-28	59.30	60.15	57.72	58.42	4859123
2007-11-29	59.02	60.38	58.57	59.94	4310770
2007-11-30	60.21	61.06	59.51	59.67	5093265
2007-12-03	59.78	61.72	59.52	61.40	3487976
2007-12-04	60.90	61.12	59.83	60.03	3015050
2007-12-05	60.71	62.11	59.47	60.14	3517873
2007-12-06	60.11	62.09	59.68	61.73	3653805
2007-12-07	61.83	62.52	61.04	61.48	2883264
2007-12-10	62.19	62.62	61.49	61.97	2381743
2007-12-11	62.15	62.93	60.18	60.23	3915242
2007-12-12	61.64	62.47	60.79	61.79	4388351
2007-12-13	61.36	62.05	60.27	61.41	2272369
2007-12-14	60.86	61.11	59.18	59.35	3463478
2007-12-17	59.81	59.82	56.12	56.53	6260736
2007-12-18	57.89	58.37	56.41	58.10	4368406
2007-12-19	58.03	59.94	58.03	59.35	3611605
2007-12-20	59.67	60.72	59.48	60.64	3643866
2007-12-21	61.21	62.94	60.90	62.61	5216150
2007-12-24	63.32	64.05	61.58	63.98	2149413
2007-12-26	65.00	65.00	63.20	64.49	2650458
2007-12-27	64.75	65.20	63.85	64.31	2712207
2007-12-28	65.23	65.97	64.25	65.07	2124291
2007-12-31	64.99	65.37	64.56	64.68	2082217
2008-01-02	64.76	66.49	64.36	65.10	4580943
2008-01-03	65.44	65.99	64.69	65.25	3195852
2008-01-04	64.82	64.82	62.43	62.94	4007201
2008-01-07	63.30	63.70	60.84	61.89	4539875
2008-01-08	62.38	63.81	60.66	60.72	3747044
2008-01-09	60.56	61.97	59.89	61.62	3683857
2008-01-10	60.62	61.21	59.76	60.82	3435531
2008-01-11	60.29	61.34	58.82	59.10	3869135
2008-01-14	59.81	60.65	59.26	60.33	3354808
2008-01-15	59.48	59.51	57.52	57.68	4911921
2008-01-16	57.53	57.53	53.69	55.25	6182654
2008-01-17	55.43	56.79	52.09	52.48	6340062
2008-01-18	52.74	53.32	50.89	51.98	8850015
2008-01-22	48.36	51.21	47.63	50.29	7196682
2008-01-23	49.44	51.40	46.24	51.20	8359987
2008-01-24	53.19	56.04	52.42	52.73	9385453
2008-01-25	54.76	54.94	50.32	51.30	8090731
2008-01-28	50.59	52.41	48.91	51.85	5576191
2008-01-29	51.90	53.04	51.54	52.22	4351859
2008-01-30	52.09	52.51	49.90	50.02	6109730
2008-01-31	49.74	50.65	48.07	50.05	5585961
2008-02-01	51.51	52.50	51.14	51.84	5857943
2008-02-04	51.84	54.43	51.62	54.00	6071982
2008-02-05	53.14	53.20	50.27	50.36	6402850
2008-02-06	51.50	51.50	48.04	48.20	7140262
2008-02-07	47.52	50.93	47.52	50.27	6057721
2008-02-08	50.10	52.65	49.90	52.03	6275484
2008-02-11	52.12	52.47	50.65	52.27	3994000
2008-02-12	52.48	54.53	52.22	52.90	4809152
2008-02-13	53.41	55.25	53.07	55.00	3765689
2008-02-14	55.12	55.90	54.15	54.38	3827318
2008-02-15	54.19	55.17	53.29	54.65	2895022
2008-02-19	55.40	56.91	55.03	55.99	3004747
2008-02-20	55.50	57.36	55.15	57.10	4729437
2008-02-21	57.41	57.41	54.63	54.95	4663938
2008-02-22	55.07	56.05	53.77	56.05	3006125
2008-02-25	55.97	57.30	55.18	57.15	3173983
2008-02-26	56.94	58.74	56.42	58.15	3854684
2008-02-27	57.80	58.25	56.77	57.13	3099460
2008-02-28	56.82	59.27	56.66	58.87	4165898
2008-02-29	58.88	58.88	56.04	56.26	3508176
2008-03-03	56.09	57.18	54.94	56.19	3339679
2008-03-04	55.76	56.53	54.36	55.66	3948048
2008-03-05	57.16	57.33	55.75	57.09	3098094
2008-03-06	56.92	58.04	56.42	57.30	4718878
2008-03-07	56.73	57.24	54.52	55.47	3060059
2008-03-10	55.41	55.62	53.28	53.70	4609011
2008-03-11	55.12	57.91	55.11	57.78	4989169
2008-03-12	58.02	58.25	56.59	57.04	2851230
2008-03-13	56.14	57.97	54.65	57.46	4168671
2008-03-14	58.00	58.36	54.94	56.73	3618435
2008-03-17	55.27	55.89	52.87	54.10	4366667
2008-03-18	55.51	57.52	55.23	57.52	3774484
2008-03-19	57.22	57.73	53.22	53.28	4253283
2008-03-20	53.18	53.73	51.30	53.30	4215715
2008-03-24	53.42	54.89	52.95	54.09	2428645
2008-03-25	53.93	55.82	53.93	55.17	3269882
2008-03-26	55.00	56.68	55.00	56.02	3458517
2008-03-27	56.10	57.12	55.23	55.36	2760497
2008-03-28	55.52	55.92	54.77	55.00	2210665
2008-03-31	57.10	58.03	55.59	56.85	6841140
2008-04-01	56.86	57.96	55.51	57.79	4729669
2008-04-02	58.08	59.29	56.46	58.90	4827573
2008-04-03	58.66	59.86	58.25	59.07	4224789
2008-04-04	59.27	61.33	59.27	60.63	4152780
2008-04-07	61.67	62.68	60.31	60.63	3782598
2008-04-08	60.13	61.76	60.09	60.37	3944619
2008-04-09	60.51	62.14	60.39	61.35	3852738
2008-04-10	61.71	62.40	61.29	62.15	4002858
2008-04-11	62.14	62.14	60.39	60.40	3577185
2008-04-14	61.10	63.67	60.61	63.24	4227866
2008-04-15	63.52	63.52	61.46	62.11	5506314
2008-04-16	62.76	64.13	61.30	63.91	4577380
2008-04-17	63.90	64.72	62.98	64.39	4517377
2008-04-18	63.66	66.38	63.64	65.77	5405148
2008-04-21	66.10	66.44	65.25	66.35	4245709
2008-04-22	66.20	68.23	66.05	66.78	5634005
2008-04-23	67.57	67.57	65.18	65.26	4561261
2008-04-24	66.47	67.19	64.86	65.15	7852723
2008-04-25	65.55	68.25	65.55	68.25	6137100
2008-04-28	67.53	67.82	66.29	66.74	3769964
2008-04-29	65.71	65.94	63.80	64.59	4979615
2008-04-30	64.83	65.83	62.84	64.42	4721930
2008-05-01	64.12	64.12	61.35	63.08	5493247
2008-05-02	63.56	66.48	63.33	66.48	5353624
2008-05-05	67.02	68.47	66.67	67.82	4123372
2008-05-06	68.10	71.80	68.10	71.26	8657361
2008-05-07	72.38	73.01	70.50	70.72	5695175
2008-05-08	70.62	72.52	70.11	72.52	4430665
2008-05-09	73.08	73.08	70.75	71.67	4793863
2008-05-12	70.82	71.22	69.73	70.77	3447142
2008-05-13	71.09	72.66	69.27	72.59	4626233
2008-05-14	72.81	73.21	69.99	70.30	4862952
2008-05-15	72.05	73.53	71.07	73.53	4940294
2008-05-16	74.47	75.71	73.41	74.90	6487786
2008-05-19	75.52	76.61	74.94	75.82	4056069
2008-05-20	76.17	76.72	75.45	76.56	3953418
2008-05-21	76.69	76.69	73.19	73.20	7048129
2008-05-22	73.79	74.93	72.29	72.98	5426634
2008-05-23	73.80	73.85	70.98	71.96	3628093
2008-05-27	71.86	73.23	70.39	72.53	4234928
2008-05-28	72.68	75.28	71.62	75.21	4466537
2008-05-29	74.89	74.99	72.03	72.45	4630786
2008-05-30	72.75	73.63	71.98	72.27	4972459
2008-06-02	72.11	73.37	71.33	72.18	3505760
2008-06-03	72.20	72.86	69.88	70.04	5440597
2008-06-04	69.92	71.54	69.27	70.22	5820538
2008-06-05	70.74	73.28	70.40	73.06	5717806
2008-06-06	73.79	75.41	72.33	72.33	5542702
2008-06-09	73.00	75.66	72.64	75.13	4632210
2008-06-10	74.74	75.18	72.69	73.86	5001959
2008-06-11	74.39	75.83	73.72	75.20	4899802
2008-06-12	75.66	75.66	72.90	73.36	4916137
2008-06-13	73.65	74.83	72.97	74.62	3993274
2008-06-16	74.96	75.53	74.30	75.20	3497761
2008-06-17	75.51	77.83	74.81	77.70	4378816
2008-06-18	77.27	78.59	76.24	77.81	3594524
2008-06-19	78.97	78.97	74.59	74.60	5342707
2008-06-20	75.74	76.26	72.43	73.22	6326488
2008-06-23	72.89	76.79	72.86	76.79	4467098
2008-06-24	76.73	76.79	73.65	73.83	5705620
2008-06-25	74.25	75.20	72.22	74.30	4874640
2008-06-26	74.07	74.97	72.28	73.17	5523946
2008-06-27	73.11	74.47	72.88	74.12	4460343
2008-06-30	74.47	75.47	74.14	74.35	3922650
2008-07-01	74.40	75.43	72.96	75.29	5303440
2008-07-02	75.41	76.83	71.71	71.87	5711839
2008-07-03	71.86	72.54	69.25	70.56	4137047
2008-07-07	69.56	71.18	68.46	69.55	5453531
2008-07-08	67.74	68.90	64.98	66.82	9270782
2008-07-09	67.60	68.58	65.75	65.84	5181509
2008-07-10	66.13	67.86	64.51	67.78	4775677
2008-07-11	68.86	69.09	66.11	67.43	3902949
2008-07-14	68.18	69.88	67.77	68.71	4497951
2008-07-15	68.32	69.09	64.88	65.52	5143815
2008-07-16	65.47	65.84	62.38	64.17	5779633
2008-07-17	64.51	66.12	61.91	63.46	5445639
2008-07-18	63.88	65.81	63.43	64.04	4567042
2008-07-21	64.49	65.64	63.00	65.48	4507084
2008-07-22	65.00	66.10	62.95	64.06	6053617
2008-07-23	64.04	64.93	59.69	60.39	7221917
2008-07-24	59.87	61.79	57.73	58.95	9193044
2008-07-25	60.05	61.96	58.99	61.41	6187790
2008-07-28	62.32	62.46	60.81	61.09	5468673
2008-07-29	61.24	61.54	57.96	58.73	6098968
2008-07-30	58.97	62.30	58.18	62.21	5780144
2008-07-31	61.52	61.69	59.04	59.37	4827629
2008-08-01	58.76	61.67	58.76	60.25	4419359
2008-08-04	60.31	60.31	53.88	54.38	8365407
2008-08-05	53.81	55.48	53.42	54.63	6388845
2008-08-06	54.93	56.73	54.00	56.66	6471193
2008-08-07	56.99	57.88	55.80	55.88	5115387
2008-08-08	55.40	56.63	54.29	56.00	5622188
2008-08-11	56.00	56.66	54.38	55.48	4819375
2008-08-12	55.76	56.79	55.36	55.55	3583567
2008-08-13	55.47	58.40	55.47	58.07	4532031
2008-08-14	57.34	58.27	56.84	57.66	3666538
2008-08-15	56.47	57.39	55.98	56.51	3749095
2008-08-18	56.81	57.70	55.68	55.91	4536304
2008-08-19	55.68	57.26	55.65	56.94	5366858
2008-08-20	57.50	58.79	56.93	58.68	4790713
2008-08-21	59.60	60.82	59.59	60.32	4586356
2008-08-22	60.31	60.31	58.12	58.84	3523557
2008-08-25	58.90	59.40	57.55	57.93	3108238
2008-08-26	58.29	59.38	58.21	58.60	3093450
2008-08-27	59.47	59.87	58.69	59.22	2840944
2008-08-28	59.69	60.11	57.63	58.67	2746632
2008-08-29	59.20	59.35	57.22	57.56	3003648
2008-09-02	56.10	56.20	53.73	53.77	5669250
2008-09-03	53.27	54.27	51.88	52.54	5578627
2008-09-04	52.47	53.19	51.01	51.70	5785061
2008-09-05	51.78	52.59	50.45	51.46	6685923
2008-09-08	52.02	52.94	49.40	49.81	5999077
2008-09-09	49.56	49.93	47.96	47.96	8329702
2008-09-10	48.50	50.08	48.19	49.26	6735804
2008-09-11	48.78	50.98	48.08	50.98	7921735
2008-09-12	51.30	54.20	51.30	53.70	6917951
2008-09-15	51.22	51.50	47.80	48.55	6659350
2008-09-16	46.60	50.76	45.66	50.53	6811100
2008-09-17	49.82	51.24	47.15	48.61	6799589
2008-09-18	50.11	50.83	47.29	49.64	6108663
2008-09-19	52.85	56.52	51.94	53.66	4992630
2008-09-22	53.51	55.63	53.30	54.65	5287135
2008-09-23	54.29	55.51	53.69	53.76	4699006
2008-09-24	55.72	57.02	54.67	56.19	5918844
2008-09-25	55.56	57.07	55.56	56.21	5242154
2008-09-26	54.86	55.24	52.30	53.69	4821179
2008-09-29	51.42	51.42	46.09	47.24	8328874
2008-09-30	48.65	50.41	47.72	50.25	4985149
2008-10-01	49.90	49.93	47.35	49.17	5114252
2008-10-02	48.29	48.36	43.49	43.94	8227217
2008-10-03	44.44	46.05	42.70	42.91	5864858
2008-10-06	40.87	41.15	34.52	38.37	10814946
2008-10-07	39.48	40.29	35.51	35.83	7504484
2008-10-08	34.06	37.90	32.35	35.56	10982642
2008-10-09	36.51	37.37	32.46	32.46	7757931
2008-10-10	29.42	32.05	25.47	28.78	16195750
2008-10-13	30.59	37.04	30.34	36.67	8146966
2008-10-14	38.41	40.27	34.93	37.52	9553103
2008-10-15	35.85	35.96	29.43	29.74	9808015
2008-10-16	30.06	31.83	27.83	31.79	12133653
2008-10-17	30.77	35.75	29.89	32.47	8793434
2008-10-20	33.74	35.45	32.70	35.37	4962131
2008-10-21	34.33	36.83	33.57	34.77	5733417
2008-10-22	32.52	32.68	27.49	29.29	8948451
2008-10-23	30.19	31.95	28.96	31.75	9585830
2008-10-24	26.78	30.24	26.50	29.64	8322102
2008-10-27	28.95	30.90	28.12	28.21	6130459
2008-10-28	29.35	31.30	26.33	31.27	6848434
2008-10-29	31.77	35.45	31.72	33.22	7356119
2008-10-30	34.77	37.79	33.66	37.21	7300119
2008-10-31	36.33	38.78	35.10	36.87	7835466
2008-11-03	36.84	36.92	34.41	34.93	4190960
2008-11-04	35.97	38.33	35.97	37.95	5869346
2008-11-05	36.86	38.06	35.31	35.49	3935517
2008-11-06	34.85	35.48	32.06	32.41	5515108
2008-11-07	32.71	33.89	31.96	33.30	4864023
2008-11-10	34.50	35.21	32.54	33.41	3758014
2008-11-11	32.47	33.07	30.94	31.92	4312576
2008-11-12	31.01	31.24	29.50	29.67	4505845
2008-11-13	30.09	33.28	28.02	33.23	7282758
2008-11-14	32.21	32.90	30.16	30.78	5588299
2008-11-17	30.05	31.48	29.76	29.95	4839433
2008-11-18	30.24	30.93	28.52	30.07	7094567
2008-11-19	29.87	30.85	28.40	28.56	6004053
2008-11-20	27.55	27.69	22.62	24.60	11225329
2008-11-21	25.47	26.23	23.69	26.01	9834217
2008-11-24	26.98	29.13	26.42	28.41	5886597
2008-11-25	29.04	29.38	27.63	28.75	5941898
2008-11-26	28.57	30.90	27.73	30.88	4850347
2008-11-28	30.35	30.71	29.82	30.66	2274242
2008-12-01	29.30	29.30	25.33	25.50	6046934
2008-12-02	26.42	26.75	25.26	26.46	7320514
2008-12-03	25.75	27.23	24.62	27.18	5914749
2008-12-04	26.51	26.63	23.26	23.93	8210456
2008-12-05	23.02	25.04	22.01	24.99	6886863
2008-12-08	26.27	27.62	24.99	26.91	8315984
2008-12-09	26.60	29.21	26.23	27.69	6252848
2008-12-10	28.33	30.33	28.33	30.09	4915150
2008-12-11	30.27	31.17	28.43	28.94	6996238
2008-12-12	27.01	29.00	26.46	28.47	6083509
2008-12-15	29.63	30.01	28.01	28.81	5584139
2008-12-16	29.19	29.67	27.77	29.14	5577037
2008-12-17	28.57	30.23	28.26	28.89	5113676
2008-12-18	28.83	29.16	25.40	25.58	10308786
2008-12-19	25.39	25.67	24.25	24.99	10450235
2008-12-22	25.07	25.68	23.35	23.45	7608487
2008-12-23	23.93	24.21	23.01	23.60	5240925
2008-12-24	23.34	23.89	23.18	23.64	2031117
2008-12-26	23.82	24.68	23.64	24.57	2388762
2008-12-29	25.24	25.58	24.75	25.28	5715434
2008-12-30	25.27	25.33	24.04	24.95	4957290
2008-12-31	24.79	25.87	24.33	25.28	5073368
2009-01-02	25.51	27.45	25.50	27.18	4987859
2009-01-05	27.08	29.29	26.81	28.31	7227187
2009-01-06	28.59	30.05	28.59	29.15	7789494
2009-01-07	28.59	28.95	27.17	27.44	8118026
2009-01-08	27.16	28.21	26.45	28.12	6594645
2009-01-09	27.48	28.12	26.04	26.18	6887664
2009-01-12	25.81	26.02	24.61	24.98	6204955
2009-01-13	24.98	26.11	24.65	25.63	7445172
2009-01-14	24.57	25.02	23.77	24.08	8175999
2009-01-15	24.78	24.78	22.93	24.54	7936029
2009-01-16	25.12	25.34	23.83	24.73	9000974
2009-01-20	24.46	25.18	23.59	23.82	7786139
2009-01-21	24.21	26.83	24.04	26.67	9006377
2009-01-22	26.02	27.73	25.55	26.45	11040637
2009-01-23	25.72	29.13	25.42	28.52	10273952
2009-01-26	29.47	32.04	29.30	30.90	14288820
2009-01-27	30.77	31.44	29.99	31.10	9262350
2009-01-28	31.64	32.60	30.98	31.84	9539272
2009-01-29	31.14	31.67	30.39	31.38	8083454
2009-01-30	31.99	32.32	30.47	31.08	9269265
2009-02-02	30.41	31.18	29.84	30.66	9221896
2009-02-03	30.87	31.04	29.44	30.19	9819302
2009-02-04	30.56	31.74	30.56	31.11	7865805
2009-02-05	30.33	32.14	29.64	32.12	10454111
2009-02-06	31.66	32.91	31.36	32.60	7882919
2009-02-09	32.70	33.49	31.30	32.12	8278452
2009-02-10	31.82	32.76	30.22	30.55	8680286
2009-02-11	31.33	31.59	29.30	30.34	6266188
2009-02-12	29.61	30.58	28.95	30.32	7360884
2009-02-13	30.32	31.00	26.89	30.47	6736619
2009-02-17	29.47	29.51	27.58	27.66	9105666
2009-02-18	27.64	28.04	26.75	27.66	8146891
2009-02-19	28.40	29.45	28.40	28.59	8813450
2009-02-20	27.76	29.11	27.54	28.57	10174123
2009-02-23	28.99	29.55	26.75	26.84	8440930
2009-02-24	26.70	28.80	26.49	28.58	11546090
2009-02-25	28.49	29.42	27.04	28.03	11475575
2009-02-26	28.63	29.71	28.35	28.79	8725136
2009-02-27	28.00	29.47	27.63	28.15	11532420
2009-03-02	27.30	27.76	25.32	25.42	10473111
2009-03-03	26.70	27.18	24.96	25.82	15609359
2009-03-04	27.13	28.04	26.74	27.25	9634535
2009-03-05	26.36	27.48	25.99	26.31	11319939
2009-03-06	26.57	27.04	24.91	25.86	10386817
2009-03-09	25.48	27.36	25.22	25.82	10012478
2009-03-10	26.52	27.47	26.27	26.91	9825962
2009-03-11	27.25	27.26	25.75	26.33	8644939
2009-03-12	26.33	28.41	26.14	28.26	10052724
2009-03-13	28.40	29.10	27.62	27.89	8332334
2009-03-16	27.62	28.61	26.94	27.69	9675380
2009-03-17	27.68	28.65	27.33	28.34	10255284
2009-03-18	27.84	29.32	27.33	28.74	12637159
2009-03-19	29.62	31.49	29.36	30.51	14862916
2009-03-20	30.42	30.59	28.74	28.82	10744216
2009-03-23	29.58	31.30	29.30	31.26	9645463
2009-03-24	30.61	30.72	29.70	30.21	9027659
2009-03-25	29.77	30.57	28.31	29.34	15276513
2009-03-26	29.68	30.55	28.10	28.75	92816979
2009-03-27	28.11	29.35	27.87	28.40	15606778
2009-03-30	27.84	28.28	27.17	27.79	9125333
2009-03-31	28.47	28.60	27.44	27.57	8829120
2009-04-01	27.18	28.15	26.36	27.65	9223025
2009-04-02	28.80	29.91	28.73	29.30	10039957
2009-04-03	29.34	30.29	28.96	29.87	10370563
2009-04-06	29.42	29.44	28.64	28.98	8190891
2009-04-07	28.53	28.90	28.07	28.31	5501812
2009-04-08	28.26	28.76	27.93	28.68	7662001
2009-04-09	29.66	30.13	29.35	29.91	8806000
2009-04-13	29.34	30.34	28.69	29.84	6142275
2009-04-14	29.89	31.71	29.68	31.06	9446006
2009-04-15	31.01	31.53	30.41	30.85	5911098
2009-04-16	31.19	32.03	30.71	31.66	7711632
2009-04-17	31.93	32.25	31.10	31.56	7855076
2009-04-20	30.97	31.24	29.10	29.26	6029634
2009-04-21	28.88	30.62	28.71	30.45	7272802
2009-04-22	30.45	31.73	30.37	30.94	8455229
2009-04-23	32.45	33.12	30.84	31.89	12228515
2009-04-24	32.99	33.50	32.22	33.17	7599178
2009-04-27	32.19	32.28	31.53	31.95	6161677
2009-04-28	31.48	31.69	30.73	31.10	5041668
2009-04-29	31.68	32.44	31.25	32.01	5503176
2009-04-30	32.50	32.50	30.73	31.28	4965692
2009-05-01	31.30	32.63	31.21	32.56	5538367
2009-05-04	32.93	34.60	32.82	34.58	5727016
2009-05-05	34.33	34.75	33.31	34.13	4452502
2009-05-06	34.59	35.48	34.19	35.08	4763770
2009-05-07	36.08	36.25	32.78	33.40	6614571
2009-05-08	34.10	35.88	34.02	35.37	5734576
2009-05-11	34.92	34.92	33.45	34.14	5419313
2009-05-12	34.64	35.13	33.50	34.57	7129848
2009-05-13	34.20	34.26	32.22	32.76	5922727
2009-05-14	32.51	33.83	32.35	33.32	5060410
2009-05-15	33.19	33.62	31.76	31.96	4472332
2009-05-18	32.56	34.02	32.56	33.64	4497708
2009-05-19	33.70	34.57	33.31	34.10	4093970
2009-05-20	35.28	35.92	34.11	34.26	6140090
2009-05-21	33.49	33.78	32.78	33.48	4879929
2009-05-22	34.43	36.20	34.20	35.53	9363056
2009-05-26	35.04	36.18	34.41	35.87	8245792
2009-05-27	36.04	36.70	35.55	35.71	5859161
2009-05-28	35.94	37.49	35.91	37.30	6158901
2009-05-29	38.28	39.88	37.86	39.34	14737975
2009-06-01	40.37	42.69	40.03	42.38	10228303
2009-06-02	41.69	42.51	41.65	42.32	8629219
2009-06-03	41.48	41.92	39.39	40.39	8658920
2009-06-04	40.85	42.06	40.63	41.53	4447571
2009-06-05	42.20	42.33	40.13	40.42	6238524
2009-06-08	39.87	40.75	39.44	40.45	5099607
2009-06-09	41.26	41.89	40.63	41.45	3926848
2009-06-10	42.64	42.64	40.83	41.49	4026398
2009-06-11	42.00	42.92	41.33	42.25	5779784
2009-06-12	41.75	41.78	40.80	41.46	3401213
2009-06-15	41.14	41.35	39.85	40.48	5884227
2009-06-16	41.37	41.37	39.17	39.25	5388568
2009-06-17	39.02	39.08	37.67	38.01	6294554
2009-06-18	37.89	39.08	37.63	38.20	3490669
2009-06-19	38.79	39.04	37.86	38.31	2994979
2009-06-22	37.29	37.31	35.24	35.33	5197490
2009-06-23	35.76	36.01	34.75	35.30	5518656
2009-06-24	35.88	36.16	34.94	35.15	6520740
2009-06-25	35.53	36.89	35.22	36.58	5834180
2009-06-26	36.41	36.62	35.70	35.92	4202544
2009-06-29	36.31	36.66	35.67	35.76	5883942
2009-06-30	35.72	36.27	34.60	34.62	6091173
2009-07-01	35.00	35.64	34.61	34.65	4904338
2009-07-02	34.11	34.14	32.99	33.30	4272370
2009-07-06	32.52	32.76	31.75	32.70	6011624
2009-07-07	32.95	33.19	32.11	32.21	5238035
2009-07-08	31.93	32.80	31.55	32.74	5842471
2009-07-09	32.94	34.64	32.75	34.01	7051833
2009-07-10	33.24	33.87	33.08	33.65	4474371
2009-07-13	33.75	33.90	32.66	33.69	6307464
2009-07-14	34.29	34.59	33.65	34.11	6248145
2009-07-15	34.90	35.38	34.59	35.12	4679472
2009-07-16	34.69	35.97	34.46	35.75	5079998
2009-07-17	35.75	36.01	35.21	35.78	4073314
2009-07-20	36.40	36.57	35.37	36.54	3846610
2009-07-21	37.14	37.87	36.25	37.26	4490552
2009-07-22	36.72	37.23	35.83	36.55	3762744
2009-07-23	37.16	38.33	36.50	38.08	5135420
2009-07-24	38.25	39.06	37.60	38.94	4176039
2009-07-27	38.69	39.10	38.16	38.80	4298739
2009-07-28	38.07	38.77	37.52	38.21	3809500
2009-07-29	37.73	38.14	37.22	37.89	6316603
2009-07-30	38.68	39.36	38.20	38.78	4493454
2009-07-31	38.24	39.06	37.98	38.76	3242640
2009-08-03	39.56	40.83	39.56	40.67	4131378
2009-08-04	40.32	40.80	39.10	39.83	4859173
2009-08-05	39.28	40.19	39.12	40.14	3971498
2009-08-06	40.47	40.47	38.80	39.33	3534652
2009-08-07	39.61	39.73	38.34	39.42	3754409
2009-08-10	39.42	39.57	38.71	39.04	3286420
2009-08-11	38.61	38.82	37.77	37.84	2689474
2009-08-12	37.53	39.52	37.53	38.97	3694249
2009-08-13	39.52	40.54	39.03	40.36	4270450
2009-08-14	40.48	40.55	38.74	39.44	3671295
2009-08-17	37.60	38.28	37.18	37.58	4435969
2009-08-18	37.68	38.71	37.58	38.54	3109306
2009-08-19	38.23	39.68	37.60	39.35	3621624
2009-08-20	39.44	39.81	39.28	39.81	2501069
2009-08-21	40.29	41.61	40.16	41.32	4821869
2009-08-24	41.49	43.22	41.40	42.35	5175240
2009-08-25	42.81	42.81	40.75	41.16	4198004
2009-08-26	40.92	41.50	40.20	41.26	4165088
2009-08-27	40.97	41.01	39.66	40.72	3288525
2009-08-28	41.29	41.65	40.59	41.07	2991503
2009-08-31	40.21	40.59	39.59	40.10	3836933
2009-09-01	39.84	40.92	39.10	39.25	4048528
2009-09-02	38.47	39.56	38.47	38.63	3546267
2009-09-03	39.08	39.66	38.64	39.59	3523272
2009-09-04	39.39	40.77	39.39	40.60	3351869
2009-09-08	41.54	42.38	41.51	41.98	4361345
2009-09-09	42.28	42.35	40.77	41.15	5592885
2009-09-10	41.47	42.65	41.03	42.32	4418293
2009-09-11	42.68	43.08	41.51	42.24	4791343
2009-09-14	41.72	42.66	41.42	42.56	2913018
2009-09-15	42.68	43.38	42.35	43.27	3844503
2009-09-16	43.67	45.21	43.23	45.09	5507031
2009-09-17	44.90	45.22	43.54	43.78	4925188
2009-09-18	44.07	44.62	42.85	43.62	4134638
2009-09-21	42.93	43.36	42.32	43.28	3032689
2009-09-22	44.07	45.10	43.86	44.99	4560452
2009-09-23	44.82	45.33	43.41	43.69	3734559
2009-09-24	43.56	43.65	41.85	42.51	4508085
2009-09-25	42.35	42.85	41.86	42.30	3205993
2009-09-28	42.51	43.59	42.37	43.27	2411613
2009-09-29	42.77	43.70	42.77	43.22	3462604
2009-09-30	43.54	44.19	42.59	43.45	3917850
2009-10-01	43.38	43.77	42.19	42.29	3874051
2009-10-02	41.08	42.01	41.06	41.38	3557672
2009-10-05	41.32	42.62	41.32	42.37	2784636
2009-10-06	43.14	44.59	43.12	43.68	3769000
2009-10-07	43.94	44.35	43.40	44.16	2649435
2009-10-08	44.40	46.29	44.39	45.97	4460101
2009-10-09	45.97	46.34	45.51	46.29	3908117
2009-10-12	46.70	47.81	46.69	46.87	3187502
2009-10-13	46.94	47.26	46.01	47.04	4229537
2009-10-14	47.94	48.12	47.18	47.73	3082865
2009-10-15	47.67	48.76	47.15	48.43	3893813
2009-10-16	48.36	48.83	47.29	48.69	3990716
2009-10-19	48.89	49.46	48.26	49.44	4047228
2009-10-20	49.62	49.62	47.88	48.68	3691238
2009-10-21	48.45	50.49	48.10	48.78	4467031
2009-10-22	49.31	50.87	48.59	50.48	5797926
2009-10-23	50.60	51.11	49.71	50.14	5442028
2009-10-26	50.95	51.61	48.99	49.40	5625773
2009-10-27	49.60	49.68	48.30	49.16	4007123
2009-10-28	48.77	48.81	46.40	46.50	6083472
2009-10-29	46.95	48.79	46.91	48.53	4220586
2009-10-30	48.36	48.36	46.12	46.63	4076705
2009-11-02	47.13	47.99	46.13	47.04	3537956
2009-11-03	46.50	48.63	45.86	48.21	4003917
2009-11-04	48.94	49.71	48.29	48.42	3133903
2009-11-05	48.90	49.33	48.31	48.90	3161784
2009-11-06	48.37	49.10	47.88	48.46	2472141
2009-11-09	49.34	50.33	49.19	50.17	3614922
2009-11-10	49.80	50.02	48.65	49.13	4628940
2009-11-11	49.55	50.75	49.55	50.06	3922792
2009-11-12	49.29	50.26	48.67	48.98	3678595
2009-11-13	48.76	49.78	48.30	49.54	3819453
2009-11-16	50.04	51.50	49.72	51.25	3447352
2009-11-17	51.12	51.30	50.48	51.23	2972069
2009-11-18	51.44	51.71	49.88	50.55	2451842
2009-11-19	50.30	50.31	47.55	47.73	5596048
2009-11-20	47.42	47.42	44.20	45.81	16215218
2009-11-23	47.00	47.84	46.47	46.83	5683508
2009-11-24	46.80	47.84	46.16	47.66	4252876
2009-11-25	47.78	48.62	47.04	48.24	2611797
2009-11-27	46.13	47.62	45.90	47.17	1888055
2009-11-30	46.86	47.79	46.65	47.28	3541570
2009-12-01	47.96	48.60	47.80	48.04	2724490
2009-12-02	47.92	48.02	46.70	47.07	4589346
2009-12-03	47.13	47.13	45.41	45.53	6641715
2009-12-04	46.00	47.50	45.18	45.73	6814449
2009-12-07	45.59	47.32	45.59	46.55	5114439
2009-12-08	45.83	46.47	44.95	45.23	4514908
2009-12-09	45.59	46.64	45.18	46.12	4535048
2009-12-10	46.45	46.68	45.90	46.36	3421017
2009-12-11	46.50	46.91	45.88	46.24	2685115
2009-12-14	46.57	47.27	46.57	46.94	3006011
2009-12-15	47.03	48.22	46.84	47.48	3884035
2009-12-16	47.87	48.76	47.59	48.16	3925234
2009-12-17	47.88	47.89	46.67	46.92	5384864
2009-12-18	47.65	47.70	46.67	47.03	4117219
2009-12-21	47.65	47.99	47.18	47.56	3327233
2009-12-22	47.86	48.04	46.55	46.55	4001350
2009-12-23	46.87	47.74	46.69	47.23	3134056
2009-12-24	47.67	47.67	47.04	47.28	873039
2009-12-28	47.51	47.95	47.31	47.49	1696104
2009-12-29	47.78	47.89	46.89	47.16	2188702
2009-12-30	46.95	47.13	46.49	46.91	1825491
2009-12-31	47.09	47.26	46.48	46.58	1408262
2010-01-04	47.36	48.44	47.34	48.32	3467563
2010-01-05	48.51	49.98	48.51	49.88	4655418
2010-01-06	49.81	50.64	49.14	50.53	4586503
2010-01-07	50.45	50.67	49.78	50.43	3231969
2010-01-08	49.88	51.63	49.88	51.36	2975298
2010-01-11	51.94	52.19	50.06	50.55	2911480
2010-01-12	49.69	50.68	48.99	50.24	4125712
2010-01-13	50.40	51.07	49.32	50.87	2193124
2010-01-14	50.57	51.32	50.34	51.22	1815862
2010-01-15	51.21	51.45	49.63	50.05	3343570
2010-01-19	50.03	50.90	49.85	50.83	2745133
2010-01-20	50.16	50.50	49.29	50.33	3155109
2010-01-21	50.36	50.89	49.09	49.56	4248354
2010-01-22	49.30	49.42	47.36	47.60	3557367
2010-01-25	48.28	49.11	47.81	48.24	2620495
2010-01-26	47.75	49.50	47.68	48.26	2842403
2010-01-27	48.18	48.77	47.11	48.29	4379981
2010-01-28	49.50	49.50	44.96	47.41	6064920
2010-01-29	47.94	48.69	45.72	46.15	5300162
2010-02-01	47.10	48.00	46.69	47.95	3446282
2010-02-02	48.14	48.81	47.84	48.77	3504883
2010-02-03	48.62	48.78	48.08	48.44	2934614
2010-02-04	47.59	47.78	45.82	45.96	5090042
2010-02-05	45.96	46.26	44.07	45.47	5505191
2010-02-08	45.54	45.89	44.56	44.57	3180430
2010-02-09	45.81	46.63	45.45	46.21	4853405
2010-02-10	46.13	46.45	45.09	45.53	5339660
2010-02-11	45.63	47.13	45.37	47.07	4259239
2010-02-12	46.38	46.65	45.58	46.57	3963523
2010-02-16	47.26	47.82	46.81	47.65	5492983
2010-02-17	47.98	48.06	47.28	47.84	3936576
2010-02-18	47.82	49.11	47.63	48.78	5213024
2010-02-19	48.83	49.58	48.42	48.95	5407639
2010-02-22	49.22	49.58	48.65	49.10	3753660
2010-02-23	48.63	49.18	48.02	48.21	4993314
2010-02-24	47.90	49.05	47.90	48.58	4120312
2010-02-25	47.63	48.54	46.76	48.46	3946942
2010-02-26	48.55	48.55	47.75	48.37	3580529
2010-03-01	48.85	49.57	48.67	49.49	3546774
2010-03-02	49.62	50.75	49.34	50.28	4014845
2010-03-03	50.56	51.13	50.37	50.55	3110899
2010-03-04	50.68	51.07	49.62	50.01	2680071
2010-03-05	50.65	50.99	50.33	50.65	2375131
2010-03-08	50.61	51.20	50.27	50.47	2207035
2010-03-09	50.10	50.79	49.73	50.13	2554913
2010-03-10	50.19	50.88	49.61	50.21	3984985
2010-03-11	49.95	50.12	49.31	49.76	2982437
2010-03-12	50.44	50.44	49.53	49.79	3157120
2010-03-15	49.56	49.79	48.65	49.13	2859587
2010-03-16	49.31	49.79	48.74	49.73	3032250
2010-03-17	50.21	50.26	49.73	50.04	3927334
2010-03-18	49.98	50.08	48.16	48.54	4234545
2010-03-19	48.42	48.74	46.77	47.29	5013353
2010-03-22	46.85	47.14	46.39	46.79	4108225
2010-03-23	47.01	47.24	46.06	46.18	6607115
2010-03-24	45.82	46.34	45.67	45.96	4823672
2010-03-25	46.55	46.55	45.21	45.23	4544162
2010-03-26	45.58	45.80	44.90	45.31	3862011
2010-03-29	45.89	46.70	45.69	46.47	3465106
2010-03-30	46.33	47.19	46.21	46.87	4196541
2010-03-31	47.27	48.15	47.17	47.87	4644490
2010-04-01	48.62	48.90	48.21	48.55	4392009
2010-04-05	49.22	49.48	48.54	49.32	2408317
2010-04-06	49.14	49.48	48.89	48.99	2168303
2010-04-07	48.77	49.03	48.18	48.19	5122137
2010-04-08	47.76	47.90	46.76	47.62	5459571
2010-04-09	47.90	48.05	47.03	47.66	4132921
2010-04-12	47.66	47.97	47.44	47.57	2331280
2010-04-13	47.62	47.72	46.58	47.44	3659728
2010-04-14	48.00	48.05	47.09	47.49	5444608
2010-04-15	47.74	48.45	47.45	48.11	6793951
2010-04-16	47.74	47.78	45.66	46.22	6546507
2010-04-19	45.94	46.50	45.55	46.04	4377897
2010-04-20	46.50	48.29	46.30	47.97	4819682
2010-04-21	48.00	48.29	47.04	47.60	4672144
2010-04-22	46.94	49.22	46.93	48.84	5565383
2010-04-23	49.11	50.00	48.76	49.94	5686300
2010-04-26	50.02	50.28	49.58	49.79	3636019
2010-04-27	49.77	49.88	47.72	47.89	5149079
2010-04-28	48.45	48.62	47.50	48.34	3792960
2010-04-29	49.00	49.23	46.67	47.00	8784068
2010-04-30	46.89	46.89	43.54	45.20	12542033
2010-05-03	45.30	45.66	43.22	45.22	8131121
2010-05-04	44.51	45.36	43.32	43.79	5163292
2010-05-05	42.98	44.30	42.30	43.77	8029739
2010-05-06	43.37	44.34	40.42	42.30	8982563
2010-05-07	42.20	43.03	40.52	40.95	8477882
2010-05-10	42.58	43.03	41.25	42.10	5850150
2010-05-11	41.43	42.73	41.32	41.61	5614452
2010-05-12	41.94	42.57	41.56	41.94	4844691
2010-05-13	41.86	42.30	40.69	40.80	7107043
2010-05-14	40.48	40.56	39.20	39.65	7606753
2010-05-17	39.57	40.07	38.49	39.10	6346617
2010-05-18	39.65	40.19	38.50	38.70	6927502
2010-05-19	38.50	38.90	37.00	37.74	8304886
2010-05-20	37.04	37.08	35.86	35.86	10574856
2010-05-21	35.30	37.28	35.30	37.11	10107297
2010-05-24	37.02	37.13	35.70	35.77	7366892
2010-05-25	34.46	35.64	33.99	35.53	13699968
2010-05-26	36.20	36.26	34.83	35.35	12998150
2010-05-27	35.77	36.51	34.09	34.42	16039242
2010-05-28	33.03	33.57	31.50	33.27	20408570
2010-06-01	32.11	32.36	30.85	30.95	17566902
2010-06-02	31.46	32.24	31.14	32.21	10589786
2010-06-03	32.71	32.74	31.00	31.74	12940364
2010-06-04	31.19	32.84	31.08	31.55	11814883
2010-06-07	31.51	32.56	31.30	31.74	8470593
2010-06-08	31.09	31.38	30.02	31.29	16487765
2010-06-09	31.56	33.53	31.29	31.57	10241228
2010-06-10	32.30	33.75	32.28	33.71	8186250
2010-06-11	33.62	34.29	33.35	34.09	7481526
2010-06-14	34.76	35.22	34.22	34.34	8490356
2010-06-15	34.61	35.81	34.25	35.48	7853380
2010-06-16	35.26	36.78	34.97	35.80	14053365
2010-06-17	35.76	36.12	35.20	35.55	5435676
2010-06-18	35.44	36.28	35.32	36.12	5342097
2010-06-21	36.89	36.89	35.67	35.88	6205431
2010-06-22	35.95	36.23	34.23	34.44	11932316
2010-06-23	34.20	34.27	33.23	33.71	7851161
2010-06-24	32.95	33.47	32.29	32.58	8180120
2010-06-25	32.71	34.02	32.71	33.51	9969496
2010-06-28	34.34	35.55	33.79	34.34	10102973
2010-06-29	34.19	34.57	33.94	34.19	10348892
2010-06-30	34.34	36.39	34.05	35.38	11312593
2010-07-01	35.38	37.30	35.26	37.27	13023458
2010-07-02	37.23	37.94	36.78	37.00	7755182
2010-07-06	37.83	38.30	36.15	36.50	9509059
2010-07-07	36.63	37.46	36.36	37.36	6358657
2010-07-08	37.90	37.99	36.60	37.55	7165133
2010-07-09	37.54	37.55	35.78	36.25	7074300
2010-07-12	36.38	37.03	35.94	36.88	5891051
2010-07-13	37.43	37.47	36.32	36.73	5263800
2010-07-14	36.58	37.18	36.11	36.48	4251393
2010-07-15	36.46	36.72	35.30	36.13	5970292
2010-07-16	35.75	35.86	34.56	34.75	7337794
2010-07-19	34.75	35.20	34.23	35.12	6048066
2010-07-20	33.47	37.10	33.23	36.70	10438884
2010-07-21	36.91	37.20	36.10	36.43	6411966
2010-07-22	36.39	37.51	36.30	36.56	5823523
2010-07-23	36.38	36.59	35.75	36.41	4215965
2010-07-26	36.65	37.58	36.41	37.50	3990165
2010-07-27	37.60	38.21	36.63	37.98	6343864
2010-07-28	37.12	37.47	36.56	36.75	4442408
2010-07-29	37.18	37.70	36.36	36.66	4207718
2010-07-30	36.41	37.27	36.19	37.20	3615348
2010-08-02	37.85	39.13	37.76	38.87	5032345
2010-08-03	38.46	39.60	38.13	39.56	5121002
2010-08-04	39.61	42.29	39.61	41.15	8799508
2010-08-05	40.68	40.68	39.28	39.51	5480625
2010-08-06	38.85	39.47	38.60	39.41	3579759
2010-08-09	39.52	39.98	38.62	38.82	3658185
2010-08-10	38.29	38.72	38.04	38.63	3858049
2010-08-11	37.87	37.87	37.11	37.38	2334070
2010-08-12	36.80	37.51	36.50	37.26	2781638
2010-08-13	37.26	37.91	37.05	37.31	1905517
2010-08-16	36.90	37.42	36.89	37.26	2297699
2010-08-17	37.75	38.31	37.37	38.13	2765813
2010-08-18	37.87	37.89	37.18	37.59	3207775
2010-08-19	37.84	37.84	36.63	36.83	3228514
2010-08-20	36.50	36.74	35.62	36.05	2774411
2010-08-23	36.20	36.44	35.86	35.99	2153313
2010-08-24	35.43	36.39	34.93	35.91	3500460
2010-08-25	35.43	35.69	34.60	35.26	3653988
2010-08-26	35.55	35.95	35.04	35.13	2933847
2010-08-27	35.45	36.54	35.01	36.46	3771189
2010-08-30	36.38	36.48	35.89	35.91	2196492
2010-08-31	35.59	35.95	35.25	35.62	3880000
2010-09-01	36.20	38.40	36.03	38.15	4081629
2010-09-02	38.24	38.38	37.02	37.79	3535792
2010-09-03	38.13	38.40	37.30	37.43	2708497
2010-09-07	38.40	38.92	37.82	38.69	6157036
2010-09-08	38.73	39.90	38.69	39.43	4303348
2010-09-09	39.87	40.58	39.26	39.37	3670001
2010-09-10	39.56	40.91	39.48	39.90	4635460
2010-09-13	40.92	41.21	40.27	40.28	3457896
2010-09-14	40.38	40.74	40.02	40.46	3218430
2010-09-15	39.99	40.26	39.33	40.13	2894801
2010-09-16	40.13	40.40	39.32	39.48	3610073
2010-09-17	39.48	40.34	39.27	40.15	5626073
2010-09-20	40.52	40.60	39.58	40.48	4016361
2010-09-21	40.47	40.68	40.14	40.36	2810140
2010-09-22	40.30	40.69	40.05	40.16	2417993
2010-09-23	39.52	39.59	38.96	39.15	4121528
2010-09-24	39.69	40.03	39.09	39.18	4686112
2010-09-27	39.08	39.11	38.07	38.13	6957806
2010-09-28	38.17	38.57	37.89	38.54	4804128
2010-09-29	38.41	40.31	38.41	40.03	6012257
2010-09-30	38.46	39.00	38.01	38.68	7992191
2010-10-01	39.05	39.47	38.23	38.34	5146298
2010-10-04	38.15	38.48	37.71	37.93	4309338
2010-10-05	38.25	38.74	37.94	38.64	3762585
2010-10-06	38.80	38.80	38.20	38.45	2786099
2010-10-07	38.74	39.47	38.29	38.37	3700364
2010-10-08	38.34	39.25	38.34	39.05	2562492
2010-10-11	38.77	39.11	38.32	38.39	2317439
2010-10-12	38.24	39.82	38.01	39.67	5311787
2010-10-13	40.54	40.98	40.04	40.58	4572698
2010-10-14	40.61	41.51	40.51	40.80	4599440
2010-10-15	40.80	41.41	40.12	41.09	5127258
2010-10-18	41.00	41.45	40.72	40.99	2501859
2010-10-19	40.35	40.63	39.39	39.75	3643545
2010-10-20	40.07	40.51	39.58	40.06	5133542
2010-10-21	40.21	40.45	39.03	39.42	4103083
2010-10-22	39.61	39.96	39.01	39.11	2575535
2010-10-25	39.44	40.04	39.15	39.20	2363796
2010-10-26	39.12	39.97	39.01	39.77	3111226
2010-10-27	39.20	39.67	39.13	39.41	2956883
2010-10-28	39.60	39.72	38.97	39.28	2566593
2010-10-29	39.23	39.79	38.98	39.52	3008083
2010-11-01	39.96	40.16	38.92	39.12	3546323
2010-11-02	39.43	39.79	38.80	39.44	2875282
2010-11-03	39.59	40.08	39.29	39.88	4221154
2010-11-04	40.40	41.81	40.40	41.61	6175669
2010-11-05	41.78	42.20	41.45	41.59	3569607
2010-11-08	41.43	43.03	41.43	42.93	4722333
2010-11-09	43.21	44.16	42.40	42.65	5256501
2010-11-10	42.75	43.55	42.00	43.49	3150964
2010-11-11	43.15	43.37	42.74	43.06	2846526
2010-11-12	42.40	43.04	41.85	42.24	3197880
2010-11-15	42.50	42.92	42.05	42.13	2922731
2010-11-16	41.61	42.11	41.22	41.73	3748878
2010-11-17	41.49	42.46	41.45	41.94	2372266
2010-11-18	41.75	42.02	40.62	40.76	6015395
2010-11-19	40.71	41.35	40.34	41.35	2839738
2010-11-22	41.19	41.50	40.53	41.46	3161502
2010-11-23	40.79	40.82	39.79	39.90	4347395
2010-11-24	40.36	40.52	39.75	39.80	3935092
2010-11-26	39.40	39.89	39.24	39.36	1875383
2010-11-29	39.27	39.88	38.54	39.80	3264709
2010-11-30	39.02	39.80	38.34	38.82	4788056
2010-12-01	39.51	39.93	39.29	39.69	3213317
2010-12-02	39.43	39.63	38.97	39.20	4386671
2010-12-03	39.03	39.20	37.91	38.45	7495813
2010-12-06	38.39	38.89	38.25	38.74	3887656
2010-12-07	39.26	40.00	38.90	39.48	7549495
2010-12-08	39.37	40.48	39.15	40.36	6335760
2010-12-09	40.69	40.69	39.37	39.90	5641510
2010-12-10	40.08	40.12	39.41	39.68	3812635
2010-12-13	39.91	40.51	39.83	40.02	3550536
2010-12-14	40.06	41.05	39.95	40.14	4122924
2010-12-15	40.00	41.06	40.00	40.29	4861804
2010-12-16	40.07	40.39	39.89	40.20	3733737
2010-12-17	40.00	40.28	39.67	40.18	2972643
2010-12-20	40.05	40.38	39.71	39.89	3194871
2010-12-21	40.11	40.22	39.64	39.68	2177478
2010-12-22	39.67	39.91	39.42	39.51	2071731
2010-12-23	39.49	40.16	39.45	39.97	2151475
2010-12-27	39.77	39.90	39.26	39.47	1922807
2010-12-28	39.67	39.77	39.34	39.57	2084049
2010-12-29	39.65	40.72	39.53	40.45	2560949
2010-12-30	40.40	40.83	40.19	40.42	2044390
2010-12-31	40.40	41.03	40.06	40.94	1926059
2011-01-03	41.31	41.41	40.18	40.79	4494655
2011-01-04	41.25	41.25	40.18	40.92	4716193
2011-01-05	40.74	42.52	40.35	42.21	6167789
2011-01-06	42.14	42.34	41.22	41.41	3862220
2011-01-07	41.34	42.21	41.34	42.08	3554391
2011-01-10	41.90	41.97	41.08	41.15	3635598
2011-01-11	41.35	41.53	40.68	41.13	4576843
2011-01-12	43.30	43.93	42.78	43.64	16394993
2011-01-13	43.60	43.79	43.07	43.55	10975214
2011-01-14	43.52	43.64	43.00	43.60	60480059
2011-01-18	43.64	43.84	43.05	43.57	7648737
2011-01-19	42.96	43.51	42.58	43.20	7828150
2011-01-20	42.81	43.35	42.35	43.00	7600543
2011-01-21	43.48	43.78	42.35	43.08	8054653
2011-01-24	42.59	43.22	42.37	43.07	3868871
2011-01-25	42.84	42.87	41.89	42.42	6382006
2011-01-26	42.19	43.54	42.06	43.35	6539539
2011-01-27	43.38	43.49	42.10	42.69	6469752
2011-01-28	42.40	43.25	42.36	42.74	5696916
2011-01-31	42.12	43.87	42.12	43.78	5433037
2011-02-01	43.87	44.01	42.95	43.38	4688281
2011-02-02	43.21	44.40	42.95	43.64	3661688
2011-02-03	43.87	43.87	42.67	43.48	4527215
2011-02-04	43.61	43.67	42.66	43.04	4135769
2011-02-07	43.62	44.44	43.13	43.35	5560934
2011-02-08	43.20	43.32	42.58	43.32	3092881
2011-02-09	43.09	43.44	42.52	42.76	3725489
2011-02-10	42.54	44.04	42.54	44.02	5354733
2011-02-11	43.77	44.58	43.62	44.54	4266129
2011-02-14	44.12	46.07	44.12	46.01	6810304
2011-02-15	46.07	46.18	44.77	44.91	5784660
2011-02-16	45.34	45.80	44.98	45.73	3709593
2011-02-17	45.60	47.79	45.50	47.31	6384397
2011-02-18	47.42	49.16	46.96	48.15	8176762
2011-02-22	48.20	49.22	47.29	47.64	6694103
2011-02-23	47.63	49.79	47.52	48.81	5342179
2011-02-24	50.05	50.25	49.00	49.85	7803577
2011-02-25	49.97	50.65	49.22	50.58	6406567
2011-02-28	50.51	51.23	49.84	51.17	4126237
2011-03-01	52.00	52.72	49.92	49.94	8201184
2011-03-02	49.62	51.51	49.60	51.42	4314507
2011-03-03	51.35	52.30	50.71	52.22	5180997
2011-03-04	52.19	52.32	50.96	51.32	6017391
2011-03-07	51.87	52.41	50.95	51.13	4575646
2011-03-08	51.14	51.45	50.05	50.58	3722807
2011-03-09	50.57	51.20	50.14	50.42	3594057
2011-03-10	49.86	49.86	48.73	48.98	6060285
2011-03-11	48.87	51.38	48.61	50.48	4372755
2011-03-14	49.58	50.67	49.13	50.53	3922033
2011-03-15	48.85	50.88	48.61	50.41	4717625
2011-03-16	50.39	50.48	48.49	48.66	6120281
2011-03-17	49.65	50.26	49.52	49.92	3440261
2011-03-18	50.58	50.77	49.44	49.60	4450021
2011-03-21	50.49	51.93	49.95	51.91	5387035
2011-03-22	52.49	53.48	51.55	52.02	5245117
2011-03-23	51.86	52.01	50.91	51.30	3441784
2011-03-24	52.02	52.15	51.06	51.28	4895428
2011-03-25	51.30	52.24	51.00	51.67	4280171
2011-03-28	51.46	52.20	50.87	51.24	3843495
2011-03-29	51.06	52.22	51.04	52.04	3699990
2011-03-30	52.40	52.89	51.99	52.79	5499764
2011-03-31	52.94	53.21	52.01	52.22	6577022
2011-04-01	52.57	52.77	51.68	51.84	3569909
2011-04-04	52.19	53.11	51.88	52.77	2606846
2011-04-05	52.47	53.02	52.31	52.71	2250093
2011-04-06	53.03	53.14	51.31	51.51	3252808
2011-04-07	51.52	51.77	51.05	51.48	2515530
2011-04-08	51.70	52.90	51.69	52.19	2876484
2011-04-11	52.62	53.03	51.48	51.75	2585139
2011-04-12	51.00	51.01	49.26	49.48	5096700
2011-04-13	49.88	50.06	48.98	49.62	3011869
2011-04-14	48.81	49.31	48.27	48.91	4128313
2011-04-15	49.34	49.52	48.42	48.95	3546511
2011-04-18	48.16	48.53	46.96	48.16	3335346
2011-04-19	48.18	48.86	47.68	48.75	3227082
2011-04-20	49.96	50.28	49.19	49.71	4921574
2011-04-21	49.30	49.74	48.12	49.13	5224797
2011-04-25	48.97	49.06	47.90	48.15	4415782
2011-04-26	48.16	48.74	47.53	48.18	3536782
2011-04-27	48.31	48.53	46.70	48.39	4303540
2011-04-28	48.10	48.81	47.81	48.12	3041992
2011-04-29	47.97	49.26	47.80	49.23	2606072
2011-05-02	49.39	49.87	47.71	48.14	3520930
2011-05-03	47.91	48.11	46.52	47.00	3319517
2011-05-04	46.85	46.91	45.84	46.16	4163349
2011-05-05	45.51	46.95	44.98	45.37	5057395
2011-05-06	46.08	46.58	44.70	45.17	4339277
2011-05-09	45.66	46.92	45.50	46.71	2976515
2011-05-10	46.63	47.58	46.23	47.24	2902461
2011-05-11	46.95	46.99	45.02	45.55	3807086
2011-05-12	45.31	45.91	44.66	45.29	3831442
2011-05-13	45.30	46.38	44.99	45.31	4195095
2011-05-16	45.37	46.48	45.09	45.38	4616454
2011-05-17	45.22	45.94	44.85	45.42	3656067
2011-05-18	45.67	46.71	45.57	46.32	3771169
2011-05-19	46.57	46.97	46.24	46.95	3527651
2011-05-20	46.73	47.29	46.12	46.93	3708340
2011-05-23	40.21	40.84	40.01	40.64	4018704
2011-05-24	41.02	42.06	40.84	41.39	5429667
2011-05-25	41.14	42.10	41.05	41.67	2911717
2011-05-26	41.55	41.81	40.99	41.73	2151490
2011-05-27	42.00	42.15	41.42	41.55	2481423
2011-05-31	42.20	42.30	41.41	41.87	3628107
2011-06-01	41.87	42.48	40.42	40.53	4117201
2011-06-02	40.52	41.10	40.01	40.42	3863896
2011-06-03	40.28	41.35	40.00	40.77	4321756
2011-06-06	40.57	40.89	39.46	39.52	2652923
2011-06-07	39.72	39.94	39.31	39.45	2981642
2011-06-08	39.85	40.11	39.38	39.58	2650832
2011-06-09	39.78	39.87	39.35	39.60	4142144
2011-06-10	39.75	39.75	38.54	38.63	3321866
2011-06-13	38.68	38.72	37.66	38.05	3039031
2011-06-14	38.38	38.62	38.16	38.28	4060776
2011-06-15	37.82	38.74	37.57	37.78	2609894
2011-06-16	37.77	38.35	37.40	37.66	3139335
2011-06-17	38.06	38.06	37.33	37.60	2847213
2011-06-20	37.35	37.81	37.11	37.51	2474595
2011-06-21	37.71	38.80	37.50	38.57	4501431
2011-06-22	38.35	39.41	38.35	38.81	2850729
2011-06-23	38.17	38.20	37.22	38.10	4159242
2011-06-24	38.13	38.49	37.62	37.71	2334214
2011-06-27	37.55	37.97	37.15	37.71	1619386
2011-06-28	38.12	38.89	37.97	38.68	2542913
2011-06-29	38.88	39.23	38.46	38.86	3774182
2011-06-30	39.08	39.68	38.94	39.41	2919802
2011-07-01	39.38	39.75	38.78	39.67	2089598
2011-07-05	39.68	39.94	39.36	39.70	2756079
2011-07-06	39.50	39.55	38.21	38.35	5423073
2011-07-07	38.69	38.95	37.62	37.69	6742657
2011-07-08	37.22	37.60	36.57	37.34	7911051
2011-07-11	36.79	36.90	36.40	36.71	4771110
2011-07-12	36.42	36.69	36.07	36.14	4970422
2011-07-13	36.29	37.33	36.16	36.42	4101853
2011-07-14	36.52	36.79	35.95	36.09	4427831
2011-07-15	36.86	37.46	36.62	37.39	4474807
2011-07-18	36.96	37.39	36.50	36.73	2668846
2011-07-19	37.00	37.57	37.00	37.34	2536909
2011-07-20	37.35	37.89	36.90	37.63	4471854
2011-07-21	37.35	37.81	36.63	37.71	7744113
2011-07-22	37.78	38.17	37.38	38.07	3410736
2011-07-25	37.64	37.99	37.54	37.72	2850359
2011-07-26	37.73	38.00	37.31	37.71	3444048
2011-07-27	37.41	37.66	36.79	36.96	2822077
2011-07-28	36.97	37.51	36.69	36.76	3332590
2011-07-29	36.34	37.07	36.20	36.87	3068140
2011-08-01	37.84	37.93	36.44	36.86	2812822
2011-08-02	36.49	36.97	35.63	35.66	3702771
2011-08-03	35.68	35.68	34.38	35.11	4934680
2011-08-04	34.14	34.22	31.53	31.63	7976706
2011-08-05	31.99	32.30	29.98	31.13	8646732
2011-08-08	29.83	30.06	27.68	27.68	9209340
2011-08-09	28.55	30.23	28.04	30.18	8144205
2011-08-10	29.21	30.86	29.18	29.57	7985985
2011-08-11	29.71	31.41	29.23	30.97	5824889
2011-08-12	31.30	31.63	30.82	31.30	3787459
2011-08-15	31.61	32.49	31.56	32.32	3409339
2011-08-16	31.74	32.19	31.20	31.55	4080181
2011-08-17	32.01	32.22	31.40	31.78	3398272
2011-08-18	30.62	31.07	29.66	30.03	7586446
2011-08-19	29.51	30.74	29.40	29.66	5244984
2011-08-22	30.30	30.39	29.14	29.24	2887059
2011-08-23	29.46	29.97	29.09	29.94	3984177
2011-08-24	29.83	29.98	29.30	29.88	2529443
2011-08-25	30.08	31.03	29.30	30.17	6346034
2011-08-26	30.19	32.12	29.95	31.78	5802966
2011-08-29	32.17	32.62	31.84	32.59	3190371
2011-08-30	32.54	33.86	32.10	33.46	4771317
2011-08-31	33.85	34.42	33.61	33.76	4662260
2011-09-01	33.98	34.38	33.51	33.83	3814970
2011-09-02	33.06	33.15	32.46	32.66	3117134
2011-09-06	31.38	32.37	31.35	32.31	4158014
2011-09-07	32.80	34.85	32.74	34.68	4164847
2011-09-08	34.38	35.48	34.32	34.69	3743266
2011-09-09	34.21	34.84	33.40	33.84	4380441
2011-09-12	33.08	34.10	32.85	33.88	3877789
2011-09-13	34.01	34.33	33.22	34.02	4276716
2011-09-14	34.12	34.93	33.39	34.41	3258304
2011-09-15	34.86	35.10	34.45	34.95	3173948
2011-09-16	35.35	35.84	34.94	35.37	4522713
2011-09-19	34.58	34.95	34.09	34.65	2856818
2011-09-20	34.86	35.37	34.37	34.50	3251040
2011-09-21	34.57	35.06	33.40	33.41	4263070
2011-09-22	32.14	32.21	29.37	30.58	8880126
2011-09-23	30.39	32.15	30.39	31.24	5257351
2011-09-26	31.61	32.22	30.66	32.18	3098932
2011-09-27	32.96	33.08	31.58	31.89	4127800
2011-09-28	31.90	31.99	30.16	30.20	3611079
2011-09-29	30.95	31.15	29.73	30.36	3547018
2011-09-30	29.76	30.50	29.32	29.35	3930839
2011-10-03	28.74	29.73	28.55	28.58	4233539
2011-10-04	28.04	28.99	27.33	28.98	6190255
2011-10-05	28.97	29.34	28.08	28.87	8787479
2011-10-06	29.24	30.23	28.53	30.00	4230712
2011-10-07	30.07	30.31	28.94	29.56	5850423
2011-10-10	30.32	31.00	30.16	30.86	3400287
2011-10-11	30.56	31.13	30.16	30.50	6997106
2011-10-12	30.88	31.50	30.55	30.57	4099457
2011-10-13	30.43	30.81	29.40	30.68	4652344
2011-10-14	30.57	31.54	30.57	31.48	3512826
2011-10-17	31.61	31.78	31.12	31.21	5542310
2011-10-18	31.17	32.62	30.58	32.40	5164726
2011-10-19	32.26	32.76	31.64	31.77	4021116
2011-10-20	31.10	33.49	30.77	33.45	8472219
2011-10-21	33.95	35.28	33.77	34.75	7986965
2011-10-24	34.90	35.87	34.75	35.49	4920144
2011-10-25	35.19	35.64	34.44	34.94	3996897
2011-10-26	35.50	35.98	34.44	35.69	4295084
2011-10-27	36.91	37.72	36.56	37.14	6089835
2011-10-28	37.00	37.67	36.49	37.55	4272894
2011-10-31	36.78	36.98	35.94	35.94	3659797
2011-11-01	34.61	35.87	34.02	35.41	7127078
2011-11-02	36.32	36.52	35.38	35.91	6083931
2011-11-03	36.42	38.28	36.04	38.06	9383925
2011-11-04	37.66	38.00	37.12	37.79	3576434
2011-11-07	37.91	38.20	36.90	37.90	3339855
2011-11-08	38.08	38.60	37.51	38.42	3250214
2011-11-09	36.86	37.05	35.76	35.92	5616275
2011-11-10	36.79	37.24	35.76	36.77	4519887
2011-11-11	37.28	38.16	37.20	37.59	2432819
2011-11-14	37.28	37.48	36.81	37.11	1477690
2011-11-15	36.96	37.63	36.90	37.28	3190819
2011-11-16	37.00	37.62	36.64	36.68	5293270
2011-11-17	36.57	36.83	34.80	35.13	5077014
2011-11-18	35.50	35.81	34.86	35.07	2823963
2011-11-21	34.54	34.89	33.93	34.71	3271029
2011-11-22	34.75	35.05	34.25	34.52	2951524
2011-11-23	33.89	34.00	32.70	32.70	4455543
2011-11-25	32.65	33.17	32.38	32.46	1265437
2011-11-28	33.93	34.31	33.52	33.87	3614818
2011-11-29	33.93	34.91	33.72	34.13	4249807
2011-11-30	35.15	35.55	34.03	34.53	8559771
2011-12-01	34.48	34.93	34.30	34.73	3006444
2011-12-02	35.11	35.44	34.51	34.65	4418938
2011-12-05	35.39	36.14	34.98	35.24	3482786
2011-12-06	35.14	35.47	34.72	35.21	2550267
2011-12-07	35.02	35.06	33.73	34.04	4433915
2011-12-08	33.50	33.91	32.13	32.66	6761621
2011-12-09	32.66	33.27	32.51	33.04	4176269
2011-12-12	32.52	32.52	31.34	31.87	3339169
2011-12-13	32.08	32.66	31.52	31.61	5054522
2011-12-14	31.07	31.45	30.50	30.71	4989426
2011-12-15	31.06	31.26	30.60	30.68	3019964
2011-12-16	30.78	31.03	30.21	30.60	3737579
2011-12-19	30.61	30.79	29.85	29.96	3203279
2011-12-20	30.55	32.02	30.52	31.77	6896103
2011-12-21	31.62	31.84	30.91	31.60	3032375
2011-12-22	31.67	31.84	31.32	31.64	2665324
2011-12-23	31.63	31.87	31.47	31.63	1740801
2011-12-27	31.55	31.83	31.44	31.46	1192913
2011-12-28	31.41	31.60	30.63	30.66	1942970
2011-12-29	30.69	31.02	30.57	30.72	1940078
2011-12-30	30.66	30.99	30.13	30.22	4430897
2012-01-03	31.21	31.85	31.02	31.68	3154450
2012-01-04	31.67	31.88	30.93	30.95	4422771
2012-01-05	30.72	30.78	30.02	30.37	5100035
2012-01-06	30.40	30.75	29.85	30.29	3399212
2012-01-09	30.38	30.85	30.31	30.40	2182402
2012-01-10	30.92	31.24	30.79	30.96	2503949
2012-01-11	30.76	30.81	30.26	30.50	2833276
2012-01-12	30.70	31.25	30.19	31.17	5780210
2012-01-13	30.89	32.38	30.75	31.90	6824670
2012-01-17	32.21	33.47	32.04	33.13	5392990
2012-01-18	33.14	34.30	33.07	34.21	4950818
2012-01-19	34.31	34.68	34.01	34.61	4680013
2012-01-20	35.49	35.66	34.39	34.69	4560594
2012-01-23	34.68	34.96	34.11	34.37	4505992
2012-01-24	34.00	34.63	33.73	34.55	3160216
2012-01-25	34.54	34.94	33.99	34.79	5652181
2012-01-26	35.27	37.42	34.56	34.81	9751546
2012-01-27	34.77	35.95	34.71	35.38	4554457
2012-01-30	34.79	34.84	34.10	34.72	4338531
2012-01-31	35.08	35.40	34.78	34.84	3638119
2012-02-01	35.29	35.83	35.15	35.44	4367724
2012-02-02	35.38	36.67	35.37	36.52	5111589
2012-02-03	37.01	37.11	36.52	36.90	4582595
2012-02-06	36.70	38.12	36.51	37.76	4322598
2012-02-07	37.44	37.55	36.45	37.38	3759890
2012-02-08	37.50	38.26	37.43	37.91	4592611
2012-02-09	37.88	38.01	37.32	37.58	3267788
2012-02-10	37.14	38.96	37.02	38.95	7183066
2012-02-13	39.65	39.70	38.84	39.00	5509292
2012-02-14	39.14	39.17	38.18	38.59	4349960
2012-02-15	38.63	38.69	37.79	38.01	4443610
2012-02-16	38.04	38.48	37.82	38.44	3005839
2012-02-17	38.89	38.96	37.89	38.36	3436133
2012-02-21	38.86	39.95	38.77	39.13	4808529
2012-02-22	38.98	39.19	38.50	38.92	4180684
2012-02-23	39.00	39.13	38.57	39.01	2895583
2012-02-24	39.20	39.44	38.85	38.94	3027227
2012-02-27	38.67	39.14	38.49	38.92	4636838
2012-02-28	38.88	40.38	38.58	39.89	5946191
2012-02-29	40.13	40.45	39.63	40.18	6523333
2012-03-01	40.24	40.93	39.73	40.90	5802524
2012-03-02	41.20	41.25	39.85	40.29	5086165
2012-03-05	39.89	40.10	38.78	39.42	4781476
2012-03-06	38.57	38.67	38.10	38.20	4960355
2012-03-07	38.28	39.00	38.14	38.68	2304903
2012-03-08	39.02	39.34	38.39	39.09	4156272
2012-03-09	39.12	39.53	38.91	39.19	3497977
2012-03-12	39.25	39.39	38.47	38.62	2836468
2012-03-13	38.82	39.61	38.44	39.58	3579735
2012-03-14	39.58	39.76	38.78	38.90	2494261
2012-03-15	39.05	39.56	38.58	39.35	2634997
2012-03-16	39.81	41.71	39.78	41.25	6828526
2012-03-19	41.37	41.47	40.61	41.00	3232316
2012-03-20	40.00	40.55	39.76	39.99	3480705
2012-03-21	39.81	39.81	38.94	39.10	4351628
2012-03-22	38.70	38.82	37.70	38.09	4056249
2012-03-23	38.21	38.64	37.95	38.36	2529123
2012-03-26	38.85	38.90	38.25	38.83	2730443
2012-03-27	38.83	38.92	38.30	38.35	3808025
2012-03-28	38.05	38.22	37.16	37.40	3846294
2012-03-29	36.96	37.42	36.65	36.97	4526595
2012-03-30	37.32	37.71	36.94	37.47	3022558
2012-04-02	36.89	38.39	36.89	37.90	2432198
2012-04-03	37.81	37.86	36.81	37.28	2358453
2012-04-04	36.84	37.13	36.52	36.99	2814191
2012-04-05	36.83	38.06	36.77	36.99	2886581
2012-04-09	35.64	36.72	35.49	36.41	2538904
2012-04-10	36.36	36.75	35.29	35.58	3457646
2012-04-11	36.07	36.36	35.37	35.48	2318419
2012-04-12	35.63	36.66	35.62	36.53	2516784
2012-04-13	36.45	36.45	35.51	35.75	2406745
2012-04-16	36.05	36.31	35.11	35.17	2519319
2012-04-17	35.77	36.42	35.44	36.29	2613456
2012-04-18	36.17	37.09	35.99	36.63	2918607
2012-04-19	36.86	38.29	36.66	37.88	5094812
2012-04-20	38.08	38.77	37.48	37.67	3425940
2012-04-23	36.91	37.53	36.38	37.35	2366907
2012-04-24	37.42	37.61	36.89	37.00	2989105
2012-04-25	37.25	37.41	36.61	37.13	2929243
2012-04-26	37.07	37.92	36.85	37.84	2394878
2012-04-27	37.99	38.01	37.62	37.94	2187949
2012-04-30	37.74	38.45	37.55	38.06	3037961
2012-05-01	38.35	39.10	37.94	38.79	2588095
2012-05-02	38.41	38.75	38.22	38.57	2367914
2012-05-03	38.54	39.34	38.37	38.82	5193119
2012-05-04	38.18	38.34	36.32	36.57	4594921
2012-05-07	36.49	36.55	35.63	36.27	2539389
2012-05-08	35.97	35.97	34.35	35.36	5076108
2012-05-09	34.77	34.80	34.08	34.62	6299213
2012-05-10	35.20	35.32	34.80	35.03	4069489
2012-05-11	34.68	35.21	34.31	34.38	2859952
2012-05-14	33.92	33.94	33.29	33.36	3959394
2012-05-15	33.33	33.72	32.70	32.87	3579767
2012-05-16	33.33	33.71	32.81	32.91	4302394
2012-05-17	32.93	33.45	32.51	32.52	3112693
2012-05-18	32.68	33.14	32.07	32.23	2618955
2012-05-21	32.22	33.74	32.20	33.71	3941738
2012-05-22	33.71	34.24	33.31	33.62	3667664
2012-05-23	33.24	34.69	32.90	34.69	4698559
2012-05-24	34.76	34.79	33.59	34.05	3371136
2012-05-25	34.23	34.27	33.62	33.75	3347642
2012-05-29	34.10	34.53	33.72	34.15	2478413
2012-05-30	33.53	33.53	32.26	32.60	3477455
2012-05-31	32.49	32.50	30.74	31.27	9354174
2012-06-01	30.46	31.15	30.30	30.59	4548077
2012-06-04	30.66	30.66	29.03	30.05	7161362
2012-06-05	30.05	31.45	30.01	30.81	4375508
2012-06-06	31.22	31.77	31.08	31.70	4104487
2012-06-07	32.28	33.03	31.53	31.87	3534402
2012-06-08	31.59	31.96	31.02	31.88	2090474
2012-06-11	32.07	32.26	31.00	31.06	2424412
2012-06-12	31.26	31.81	30.88	31.64	2661309
2012-06-13	31.22	31.43	30.53	30.71	3735057
2012-06-14	30.82	31.53	30.56	31.25	2659549
2012-06-15	31.48	31.61	31.09	31.57	3349260
2012-06-18	31.08	31.26	30.61	30.94	3547845
2012-06-19	31.30	32.26	31.11	32.13	3263768
2012-06-20	32.08	32.67	31.67	32.24	3577413
2012-06-21	32.31	32.31	29.80	29.87	6245430
2012-06-22	30.01	30.32	29.32	30.18	3330065
2012-06-25	29.58	29.66	28.73	29.13	2805121
2012-06-26	29.79	29.85	29.01	29.48	4546066
2012-06-27	29.62	30.83	29.50	30.65	3224053
2012-06-28	30.33	31.13	30.30	31.03	3369451
2012-06-29	32.16	32.62	31.94	32.53	5307463
2012-07-02	32.53	32.61	32.00	32.41	3685657
2012-07-03	32.70	33.70	32.64	33.67	3222053
2012-07-05	33.36	33.79	32.93	33.54	3727749
2012-07-06	32.81	33.24	32.55	33.13	2631883
2012-07-09	32.72	33.32	32.58	33.17	3463471
2012-07-10	33.31	33.50	31.98	32.21	4289066
2012-07-11	32.33	33.46	32.33	33.34	4750183
2012-07-12	32.92	33.42	32.51	33.24	4771211
2012-07-13	33.62	34.57	33.59	34.48	5059970
2012-07-16	34.26	34.62	33.97	34.48	3306123
2012-07-17	34.60	34.77	33.99	34.50	3121297
2012-07-18	34.41	35.62	34.10	35.40	4465989
2012-07-19	36.13	37.16	35.47	35.57	6344915
2012-07-20	35.61	37.25	35.48	36.96	6841744
2012-07-23	35.86	36.36	35.66	35.90	4100357
2012-07-24	35.98	36.23	34.57	34.91	4239666
2012-07-25	35.21	35.89	34.73	35.27	2825648
2012-07-26	35.54	36.76	35.51	36.61	4771308
2012-07-27	37.06	37.90	36.75	37.61	3621187
2012-07-30	37.54	37.90	37.22	37.89	3529998
2012-07-31	37.75	37.94	36.98	37.00	3364931
2012-08-01	37.28	37.69	36.72	37.26	2716262
2012-08-02	36.27	36.78	35.75	36.37	3888494
2012-08-03	37.45	38.14	37.15	37.91	3676436
2012-08-06	37.91	38.19	37.61	37.94	2355129
2012-08-07	38.38	38.75	38.12	38.31	3296118
2012-08-08	38.19	38.19	37.56	37.79	2534556
2012-08-09	37.80	38.24	37.43	38.22	2861794
2012-08-10	37.81	38.45	37.72	38.39	2366661
2012-08-13	38.28	38.50	38.01	38.39	1151660
2012-08-14	38.42	38.59	37.86	38.03	2015381
2012-08-15	38.06	38.06	37.44	37.80	1695569
2012-08-16	37.95	38.60	37.90	38.50	1872916
2012-08-17	38.63	38.92	38.45	38.56	1945720
2012-08-20	38.67	38.80	38.35	38.58	1017002
2012-08-21	38.61	38.88	38.15	38.34	2382210
2012-08-22	38.26	38.68	38.05	38.60	1965218
2012-08-23	38.47	38.90	38.26	38.37	2130581
2012-08-24	38.14	38.57	37.87	38.45	1310106
2012-08-27	38.47	38.74	38.18	38.27	1254817
2012-08-28	38.10	38.19	37.69	37.90	1895013
2012-08-29	38.83	38.83	37.56	38.01	2045935
2012-08-30	37.81	37.84	36.99	37.51	2012020
2012-08-31	37.87	38.32	37.70	38.14	2271495
2012-09-04	37.86	38.00	36.18	37.28	6445780
2012-09-05	37.17	37.44	36.58	36.79	2759800
2012-09-06	37.14	37.88	36.90	37.03	3128068
2012-09-07	37.20	37.77	36.92	37.02	3970886
2012-09-10	37.02	37.46	36.68	36.75	3634297
2012-09-11	36.91	37.30	36.80	37.05	3569464
2012-09-12	37.03	38.15	37.03	38.08	4372143
2012-09-13	38.06	38.97	37.61	38.59	2926115
2012-09-14	38.74	39.54	38.38	38.52	3547150
2012-09-17	38.32	38.93	37.94	38.10	3983600
2012-09-18	38.10	38.57	37.80	38.48	3321418
2012-09-19	38.42	38.55	37.74	37.94	2376632
2012-09-20	37.49	37.69	36.99	37.66	2926949
2012-09-21	38.25	38.44	37.40	37.74	3260250
2012-09-24	37.26	37.60	36.60	36.88	3514556
2012-09-25	37.07	37.07	36.13	36.20	2584332
2012-09-26	36.23	36.23	35.11	35.17	3990779
2012-09-27	35.44	35.78	35.31	35.60	3594849
2012-09-28	35.36	35.92	35.28	35.78	2349098
2012-10-01	36.06	36.45	35.39	35.60	2873881
2012-10-02	35.74	35.80	35.00	35.13	4576061
2012-10-03	35.17	35.24	34.48	34.71	2457604
2012-10-04	34.82	35.31	34.82	35.31	3863907
2012-10-05	35.46	35.73	35.04	35.17	2732094
2012-10-08	34.99	35.27	34.69	35.10	2061442
2012-10-09	35.30	36.38	35.27	36.13	3726386
2012-10-10	35.89	36.08	35.42	35.65	2808423
2012-10-11	36.07	36.15	35.65	35.84	2888695
2012-10-12	35.79	36.07	35.60	36.00	3582597
2012-10-15	35.92	36.92	35.61	36.86	3349031
2012-10-16	37.09	37.96	37.04	37.79	4998712
2012-10-17	36.96	38.24	36.96	37.69	4378545
2012-10-18	37.70	39.65	37.55	39.48	9491637
2012-10-19	39.60	40.80	39.46	39.81	7707578
2012-10-22	39.58	39.66	38.53	39.16	4250307
2012-10-23	38.48	38.50	37.53	38.16	4868128
2012-10-24	38.46	38.70	37.79	37.89	2658685
2012-10-25	38.31	38.82	38.12	38.59	2717775
2012-10-26	38.60	38.93	38.06	38.09	2394018
2012-10-31	38.25	38.54	37.50	37.74	2418435
2012-11-01	37.74	38.22	37.35	37.82	3336929
2012-11-02	38.07	38.19	37.13	37.13	2289055
2012-11-05	37.06	37.34	36.61	37.27	4667801
2012-11-06	37.51	38.11	37.25	37.64	3206133
2012-11-07	37.02	37.13	35.90	36.16	4621043
2012-11-08	36.20	36.51	34.82	35.65	6572793
2012-11-09	35.44	35.93	35.22	35.24	2727642
2012-11-12	35.38	35.90	35.20	35.69	2217739
2012-11-13	35.31	36.13	35.06	35.40	2965126
2012-11-14	35.44	35.64	34.06	34.12	4139825
2012-11-15	34.09	34.42	33.46	33.91	4973969
2012-11-16	33.93	34.09	33.02	33.51	5151128
2012-11-19	34.01	34.53	34.00	34.34	3383859
2012-11-20	34.13	34.32	33.90	34.00	3566008
2012-11-21	34.07	34.12	33.59	34.09	3114004
2012-11-23	34.01	34.46	33.94	34.44	1706326
2012-11-26	34.09	34.59	33.97	34.56	2542811
2012-11-27	34.46	35.04	34.25	34.41	3390977
2012-11-28	34.11	34.50	33.70	34.46	3729319
2012-11-29	34.70	34.91	34.35	34.44	3130489
2012-11-30	34.19	34.79	34.00	34.49	3386929
2012-12-03	34.72	34.95	34.25	34.25	3509607
2012-12-04	34.25	36.06	34.11	35.59	6405993
2012-12-05	35.62	36.04	35.29	35.76	3562207
2012-12-06	35.62	35.94	35.24	35.54	1847019
2012-12-07	35.62	35.62	34.41	34.85	3467508
2012-12-10	35.02	35.11	34.66	34.88	1609737
2012-12-11	34.99	35.24	34.72	34.88	2204553
2012-12-12	35.05	35.16	34.68	34.75	1631770
2012-12-13	34.66	34.80	33.71	34.03	2683385
2012-12-14	33.85	34.03	33.58	33.87	2784140
2012-12-17	34.00	34.65	33.87	34.62	2734989
2012-12-18	34.52	35.85	34.42	35.58	3370087
2012-12-19	35.60	36.07	35.54	35.80	2699257
2012-12-20	35.74	36.40	35.66	36.38	2737083
2012-12-21	35.93	36.08	35.66	35.87	2496502
2012-12-24	35.62	35.92	35.33	35.52	645888
2012-12-26	35.68	35.91	35.14	35.14	1795480
2012-12-27	35.07	35.18	33.68	34.68	5546988
2012-12-28	34.36	34.52	34.00	34.05	2078497
2012-12-31	33.95	34.90	33.86	34.82	2781909
2013-01-02	35.60	36.15	35.46	36.15	2404518
2013-01-03	36.01	36.77	35.69	36.45	2682020
2013-01-04	36.57	37.46	36.46	37.34	3484221
2013-01-07	37.08	37.38	37.00	37.02	2132244
2013-01-08	36.77	36.77	35.95	36.15	3614194
2013-01-09	36.19	36.35	35.80	36.14	2389541
2013-01-10	36.62	36.75	35.91	36.40	2788408
2013-01-11	36.24	36.67	35.77	36.42	2898596
2013-01-14	36.42	37.61	36.42	37.30	4105753
2013-01-15	37.05	37.64	37.05	37.60	2213942
2013-01-16	37.38	38.96	37.33	38.96	5396905
2013-01-17	38.97	39.83	38.97	39.61	6316261
2013-01-18	39.94	39.96	39.32	39.87	3834310
2013-01-22	39.87	40.15	38.87	39.58	5067938
2013-01-23	39.35	40.11	39.35	39.85	3896011
2013-01-24	38.67	39.45	37.44	37.46	11222158
2013-01-25	37.41	38.23	36.57	38.23	9764660
2013-01-28	38.41	39.20	38.06	39.14	5552246
2013-01-29	39.18	39.81	38.84	39.78	3472427
2013-01-30	39.76	40.09	39.56	39.78	3547102
2013-01-31	39.80	40.71	39.79	40.50	6127539
2013-02-01	40.74	41.49	40.32	41.42	3838051
2013-02-04	40.95	41.27	40.64	40.74	4133425
2013-02-05	41.09	41.15	39.98	39.99	5416748
2013-02-06	39.80	39.97	38.59	39.27	7822925
2013-02-07	39.25	39.68	38.84	39.09	4594941
2013-02-08	39.26	39.76	39.16	39.76	2673946
2013-02-11	39.63	39.73	38.86	38.88	4279919
2013-02-12	39.17	39.18	38.51	39.11	4595080
2013-02-13	39.12	39.48	38.92	39.40	2624772
2013-02-14	39.02	40.18	38.81	40.09	4244652
2013-02-15	40.18	40.20	38.88	39.11	3231193
2013-02-19	39.26	39.78	39.15	39.68	2340704
2013-02-20	39.56	39.69	37.83	37.84	5740118
2013-02-21	37.68	37.69	36.77	37.19	4600107
2013-02-22	37.47	37.67	36.53	37.23	5296199
2013-02-25	37.38	37.58	35.61	35.62	6073217
2013-02-26	35.75	36.49	35.05	36.12	4423825
2013-02-27	35.95	36.45	35.65	36.34	4003829
2013-02-28	36.30	36.35	35.78	35.82	3765036
2013-03-01	35.70	35.83	35.03	35.37	8740081
2013-03-04	35.38	35.47	34.38	34.84	3762443
2013-03-05	35.10	35.61	34.86	35.51	3366817
2013-03-06	35.60	35.85	35.19	35.50	2950252
2013-03-07	35.55	35.55	34.72	34.84	3804913
2013-03-08	34.99	35.85	34.61	35.85	5774479
2013-03-11	35.72	35.83	35.09	35.69	3801572
2013-03-12	35.58	35.85	35.18	35.33	4711820
2013-03-13	35.40	36.05	35.33	35.72	3193218
2013-03-14	35.87	37.52	35.81	37.37	8508512
2013-03-15	37.40	38.09	37.24	37.82	5411977
2013-03-18	37.24	37.52	36.94	37.25	3227380
2013-03-19	37.31	37.35	35.95	36.19	4275460
2013-03-20	36.41	36.84	35.91	36.66	4748604
2013-03-21	36.36	37.12	36.36	36.59	3580200
2013-03-22	36.69	36.86	36.43	36.63	1793058
2013-03-25	36.77	37.05	36.16	36.37	2050328
2013-03-26	36.45	36.92	36.42	36.90	1603882
2013-03-27	36.54	37.98	36.50	37.93	3910373
2013-03-28	38.03	38.41	37.59	38.15	3661230
2013-04-01	38.25	38.56	37.53	37.86	3569486
2013-04-02	37.75	38.05	36.53	36.65	4216178
2013-04-03	36.63	36.82	35.94	36.17	4182850
2013-04-04	36.16	36.43	35.74	36.40	4098355
2013-04-05	35.85	37.74	35.70	37.70	5673730
2013-04-08	37.83	37.98	37.21	37.77	3741102
2013-04-09	37.81	37.91	37.31	37.66	3200743
2013-04-10	37.70	38.50	37.58	37.93	4592000
2013-04-11	38.06	38.21	37.07	37.45	8033085
2013-04-12	37.08	37.24	36.49	36.70	4967517
2013-04-15	36.23	36.38	34.65	34.67	5690054
2013-04-16	35.03	36.34	35.01	36.22	6308199
2013-04-17	35.76	35.76	34.77	34.95	5074227
2013-04-18	36.13	36.77	35.07	36.53	7002584
2013-04-19	36.85	36.99	35.62	36.02	3941921
2013-04-22	36.31	36.95	36.03	36.62	2453801
2013-04-23	36.78	36.92	36.24	36.62	3470542
2013-04-24	36.69	37.79	36.69	37.47	3242745
2013-04-25	37.73	38.11	37.16	37.52	2192597
2013-04-26	37.22	37.53	36.61	37.11	1856869
2013-04-29	37.45	37.55	37.05	37.37	1450489
2013-04-30	37.26	37.52	36.57	37.50	2324552
2013-05-01	37.17	37.28	36.46	36.88	3780911
2013-05-02	37.01	37.54	36.71	37.36	2818734
2013-05-03	37.72	39.10	37.63	38.86	4287660
2013-05-06	38.70	39.10	38.54	38.92	2302217
2013-05-07	39.08	39.45	38.80	39.21	2611240
2013-05-08	39.09	39.93	38.82	39.90	3551182
2013-05-09	39.42	40.43	39.41	40.15	3854677
2013-05-10	39.93	40.31	39.69	40.03	3825723
2013-05-13	39.78	40.10	39.58	39.96	1638941
2013-05-14	40.03	40.43	39.46	39.64	3453824
2013-05-15	39.45	40.15	39.04	39.97	2809723
2013-05-16	39.96	40.34	39.63	39.90	3462688
2013-05-17	40.75	41.49	40.40	40.66	6578296
2013-05-20	40.27	42.34	40.27	42.26	4746713
2013-05-21	42.26	42.29	41.56	41.63	3283999
2013-05-22	41.63	42.29	40.56	40.74	4119829
2013-05-23	40.14	41.04	39.58	40.89	2555758
2013-05-24	40.50	40.70	40.14	40.61	1982394
2013-05-28	41.26	41.41	40.40	40.71	2988339
2013-05-29	40.47	40.70	40.05	40.30	2691493
2013-05-30	40.28	40.48	39.93	40.15	2305784
2013-05-31	40.02	40.05	38.75	38.75	4366864
2013-06-03	38.92	39.44	38.57	39.41	2885431
2013-06-04	39.25	39.86	39.00	39.20	2069540
2013-06-05	39.21	39.67	38.91	38.97	2480146
2013-06-06	38.86	39.43	38.52	38.97	2359417
2013-06-07	39.14	39.33	38.85	39.23	2525210
2013-06-10	39.45	39.49	38.76	38.90	1844152
2013-06-11	38.45	38.73	38.00	38.06	1946373
2013-06-12	38.38	38.51	37.26	37.30	3635417
2013-06-13	37.27	38.10	37.27	38.03	3251016
2013-06-14	38.06	38.23	37.45	37.55	1906864
2013-06-17	37.90	38.26	37.71	38.02	1848270
2013-06-18	37.97	38.49	37.84	38.48	2464496
2013-06-19	38.45	38.92	38.16	38.17	2068400
2013-06-20	37.49	37.69	37.00	37.14	3232924
2013-06-21	37.39	37.51	36.60	37.17	2884547
2013-06-24	36.55	36.81	35.49	36.42	3535442
2013-06-25	36.85	37.10	36.64	36.94	2283615
2013-06-26	37.22	37.50	36.84	37.46	2017210
2013-06-27	37.69	38.24	37.54	38.07	2456352
2013-06-28	37.97	38.19	37.58	37.58	2417976
2013-07-01	37.85	38.24	37.43	37.95	1757300
2013-07-02	38.01	38.43	37.76	37.95	2159380
2013-07-03	37.73	37.79	37.16	37.65	1569494
2013-07-05	37.94	38.69	37.71	38.60	2181571
2013-07-08	38.83	39.50	38.66	39.01	3455652
2013-07-09	39.26	39.49	39.08	39.28	2439777
2013-07-10	39.28	39.39	38.93	39.18	1989150
2013-07-11	39.69	39.75	38.94	39.23	1817073
2013-07-12	39.28	40.29	39.23	40.25	2661643
2013-07-15	40.36	40.36	39.89	40.15	2003063
2013-07-16	40.15	40.18	38.97	39.55	3266650
2013-07-17	39.77	40.22	39.37	40.01	2910243
2013-07-18	41.01	41.60	40.30	40.41	4540897
2013-07-19	40.60	41.17	40.45	41.14	2760475
2013-07-22	41.09	41.18	40.07	40.12	3054423
2013-07-23	40.39	40.61	39.95	40.39	2827600
2013-07-24	40.43	40.49	39.50	39.67	2248689
2013-07-25	39.46	39.76	39.00	39.30	3227404
2013-07-26	38.91	38.97	38.44	38.58	2548391
2013-07-29	38.51	38.54	37.90	37.97	2346565
2013-07-30	37.99	38.25	37.51	37.84	2487879
2013-07-31	38.02	38.43	37.97	38.20	2541407
2013-08-01	38.36	39.43	38.32	39.41	3071297
2013-08-02	39.35	39.77	38.95	39.76	2420751
2013-08-05	39.62	39.73	39.17	39.52	1648663
2013-08-06	39.28	39.45	38.55	38.92	4488088
2013-08-07	38.71	39.22	38.40	39.09	2209049
2013-08-08	39.29	39.72	39.10	39.36	1648891
2013-08-09	39.50	39.93	39.03	39.92	3110148
2013-08-12	39.69	40.43	39.50	40.36	3439115
2013-08-13	40.36	40.71	40.24	40.32	3103552
2013-08-14	39.98	40.29	39.22	39.23	2378442
2013-08-15	39.08	39.34	38.76	39.04	1510982
2013-08-16	39.07	39.12	38.33	38.66	1903814
2013-08-19	38.66	38.73	37.73	38.03	2496508
2013-08-20	38.10	38.44	37.57	38.35	2037143
2013-08-21	38.18	38.26	37.49	37.52	2189924
2013-08-22	37.55	38.63	37.54	38.41	1657372
2013-08-23	38.54	38.88	38.00	38.81	1762323
2013-08-26	38.87	39.40	38.51	38.64	1196779
2013-08-27	38.24	38.56	38.15	38.18	1718018
2013-08-28	38.29	38.68	38.25	38.36	1834313
2013-08-29	38.20	38.33	37.57	37.62	2197310
2013-08-30	37.67	37.78	37.13	37.20	2866109
2013-09-03	37.76	37.97	36.75	37.04	2814945
2013-09-04	37.05	37.88	36.97	37.65	3095227
2013-09-05	37.88	38.77	37.75	38.28	3660290
2013-09-06	38.45	39.14	38.31	39.00	3836795
2013-09-09	39.06	39.45	39.05	39.35	4294440
2013-09-10	38.64	39.73	38.22	39.50	4133847
2013-09-11	39.47	39.82	39.23	39.57	2196145
2013-09-12	39.54	39.75	39.28	39.34	1590904
2013-09-13	39.25	39.33	38.75	38.80	2451930
2013-09-16	39.20	39.26	38.72	39.15	2812653
2013-09-17	39.15	39.39	38.72	38.72	2994974
2013-09-18	38.74	39.39	38.69	39.38	3027878
2013-09-19	39.50	39.50	38.47	38.83	4395892
2013-09-20	38.88	38.95	38.25	38.25	5353087
2013-09-23	38.12	38.27	37.61	38.11	3226608
2013-09-24	38.03	38.28	37.48	37.93	3099808
2013-09-25	38.73	39.20	38.44	38.60	5667418
2013-09-26	38.62	38.70	38.15	38.20	3485430
2013-09-27	38.00	38.20	37.51	37.60	3183803
2013-09-30	37.27	38.01	37.15	37.77	2478653
2013-10-01	37.76	38.54	37.68	38.30	1646803
2013-10-02	38.07	38.32	37.75	38.19	2200075
2013-10-03	38.03	38.13	37.58	38.02	1811550
2013-10-04	38.10	38.71	37.80	38.70	2415132
2013-10-07	38.21	38.40	37.91	37.99	1850701
2013-10-08	37.96	38.28	37.30	37.33	3179356
2013-10-09	37.37	37.62	36.87	37.39	3626812
2013-10-10	37.77	38.24	37.54	37.98	2391867
2013-10-11	37.50	38.04	36.75	37.70	5817855
2013-10-14	37.33	38.02	37.25	37.86	2221472
2013-10-15	37.73	37.76	37.26	37.36	2672919
2013-10-16	37.13	37.71	37.07	37.58	4560758
2013-10-17	38.30	38.39	37.23	37.48	5593342
2013-10-18	37.76	38.23	37.76	37.98	4623766
2013-10-21	37.98	38.16	37.71	37.90	3692907
2013-10-22	38.08	38.51	37.95	38.34	4251014
2013-10-23	38.17	38.22	37.34	37.88	3132332
2013-10-24	37.81	38.09	37.36	37.88	2296413
2013-10-25	38.30	38.30	37.85	38.08	2526771
2013-10-28	38.11	38.85	37.76	38.65	3583082
2013-10-29	38.67	38.76	38.23	38.33	3283150
2013-10-30	38.36	38.56	37.80	38.05	2220516
2013-10-31	38.04	38.13	37.59	37.70	2677260
2013-11-01	37.73	37.76	37.07	37.15	4943745
2013-11-04	37.35	37.57	37.16	37.55	2773245
2013-11-05	37.50	37.60	37.00	37.06	2472645
2013-11-06	37.44	38.11	37.35	37.62	3161706
2013-11-07	37.88	38.42	37.27	38.09	5754189
2013-11-08	38.09	39.58	38.06	39.56	4933963
2013-11-11	39.65	40.31	39.50	40.19	4196768
2013-11-12	40.16	40.19	39.52	39.71	5725154
2013-11-13	39.66	40.24	39.38	40.24	3380731
2013-11-14	40.08	40.41	39.85	40.41	2298422
2013-11-15	40.61	40.66	39.69	39.74	3865400
2013-11-18	39.73	39.85	38.83	38.93	3149511
2013-11-19	38.93	39.27	38.48	39.21	3119451
2013-11-20	39.34	39.69	39.17	39.43	2624263
2013-11-21	39.28	39.43	39.01	39.40	3631190
2013-11-22	39.40	39.67	38.87	39.56	3216772
2013-11-25	39.39	39.51	37.85	37.94	4620242
2013-11-26	37.83	38.55	37.64	38.53	4368425
2013-11-27	38.39	38.49	37.93	38.25	2217587
2013-11-29	38.21	38.51	38.05	38.12	735088
2013-12-02	38.16	38.71	38.09	38.21	2567271
2013-12-03	37.94	38.56	37.92	38.48	2241170
2013-12-04	38.42	38.67	37.95	38.36	2306958
2013-12-05	38.16	38.22	37.65	37.69	2917881
2013-12-06	38.01	38.11	37.59	37.85	2263394
2013-12-09	37.85	38.39	37.74	38.21	1869933
2013-12-10	38.13	38.27	37.85	37.95	1841748
2013-12-11	37.88	37.96	36.81	36.91	3910624
2013-12-12	36.77	37.17	36.52	37.04	3434152
2013-12-13	37.03	37.23	36.28	36.55	3399043
2013-12-16	36.70	37.16	36.57	37.08	3676714
2013-12-17	37.01	37.14	36.46	36.90	2803670
2013-12-18	36.77	36.89	35.87	36.69	6185637
2013-12-19	36.76	36.86	36.23	36.50	3352714
2013-12-20	36.20	36.81	36.15	36.32	5517738
2013-12-23	36.51	36.69	36.08	36.11	2448229
2013-12-24	36.21	36.93	36.11	36.70	1919442
2013-12-26	36.89	37.00	36.47	36.54	1465023
2013-12-27	36.60	37.05	36.51	36.97	1744247
2013-12-30	36.93	37.27	36.41	36.50	1974611
2013-12-31	36.67	37.49	36.57	37.47	2024627
2014-01-02	37.11	37.57	36.57	36.63	2649923
2014-01-03	36.78	37.02	36.57	36.72	1724631
2014-01-06	36.90	37.04	36.61	36.94	2932927
2014-01-07	36.91	37.06	36.46	36.93	2196598
2014-01-08	36.44	36.63	35.92	36.23	3408513
2014-01-09	36.27	36.57	36.02	36.51	3477102
2014-01-10	36.59	36.97	36.32	36.51	2757787
2014-01-13	35.75	36.14	35.14	35.17	5419111
2014-01-14	35.31	36.05	35.28	36.02	2727871
2014-01-15	36.01	36.12	35.57	35.64	2750657
2014-01-16	35.48	35.55	34.86	35.25	6025570
2014-01-17	35.28	35.78	35.20	35.39	2653549
2014-01-21	35.26	35.75	35.24	35.47	4120271
2014-01-22	35.96	36.30	35.46	36.25	4607781
2014-01-23	34.96	35.36	32.60	33.13	17239776
2014-01-24	32.75	33.11	32.44	32.94	6464361
2014-01-27	32.87	33.16	32.35	32.60	4513961
2014-01-28	32.47	32.68	32.03	32.25	5705842
2014-01-29	31.99	32.09	31.65	31.66	6018441
2014-01-30	32.05	32.16	31.37	31.64	6443608
2014-01-31	31.48	31.50	30.99	31.03	6645659
2014-02-03	30.88	31.08	30.31	30.92	5570860
2014-02-04	31.04	31.25	30.81	31.11	4446059
2014-02-05	30.96	31.05	30.44	30.49	4223725
2014-02-06	30.17	30.68	30.04	30.56	4857802
2014-02-07	30.69	30.77	30.23	30.70	3819601
2014-02-10	30.71	31.09	30.43	30.62	3864650
2014-02-11	30.59	31.60	30.56	31.44	3398944
2014-02-12	31.58	31.83	31.25	31.26	3827227
2014-02-13	31.15	31.44	30.93	31.40	2412229
2014-02-14	31.49	31.55	31.13	31.16	1914705
2014-02-18	31.21	31.38	30.17	31.05	3748726
2014-02-19	30.96	31.63	30.96	31.20	3035963
2014-02-20	31.19	31.44	31.06	31.28	2103241
2014-02-21	31.34	31.54	31.14	31.16	2770865
2014-02-24	31.33	31.92	31.32	31.65	2996778
2014-02-25	31.50	31.51	30.89	31.30	3923793
2014-02-26	31.25	31.33	30.96	31.08	2383613
2014-02-27	31.21	31.30	30.70	31.19	2976324
2014-02-28	31.31	31.38	30.82	31.05	3937861
2014-03-03	30.94	31.41	30.89	31.04	2719275
2014-03-04	31.39	31.39	30.87	31.03	2959703
2014-03-05	30.93	31.50	30.92	31.50	2610283
2014-03-06	31.47	31.70	31.29	31.64	2614350
2014-03-07	31.68	31.80	31.35	31.68	2404303
2014-03-10	31.55	31.56	31.10	31.28	2660353
2014-03-11	31.33	31.69	30.85	30.97	2484217
2014-03-12	30.72	30.83	30.02	30.36	3168957
2014-03-13	30.42	30.49	28.76	28.98	7846107
2014-03-14	28.99	29.27	28.67	29.08	5043657
2014-03-17	29.12	29.34	28.89	29.17	3398436
2014-03-18	29.37	29.92	29.31	29.63	4017199
2014-03-19	29.65	30.37	29.64	29.94	4374800
2014-03-20	29.89	31.08	29.84	31.07	5413301
2014-03-21	31.31	31.62	31.15	31.62	5864271
2014-03-24	31.70	31.89	31.22	31.34	4643946
2014-03-25	31.56	31.76	31.23	31.72	3954505
2014-03-26	31.86	32.42	31.74	31.75	4243404
2014-03-27	31.82	32.43	31.76	32.03	2910147
2014-03-28	32.18	32.47	32.01	32.47	2697561
2014-03-31	32.63	32.78	32.49	32.74	2551428
2014-04-01	32.78	32.97	31.86	32.01	4577723
2014-04-02	32.05	32.33	31.92	31.95	3997234
2014-04-03	32.06	32.07	31.46	31.49	3685890
2014-04-04	31.68	31.97	31.22	31.30	4258545
2014-04-07	31.24	31.28	30.84	31.04	3457071
2014-04-08	31.09	31.60	30.93	31.28	4551280
2014-04-09	31.25	31.41	30.53	30.55	4177774
2014-04-10	30.57	31.13	29.95	29.96	5398978
2014-04-11	29.93	30.00	29.58	29.70	4447914
2014-04-14	29.83	30.54	29.67	30.48	4167660
2014-04-15	30.52	30.85	30.23	30.80	3404405
2014-04-16	30.97	31.00	29.98	30.37	4962156
2014-04-17	31.22	31.50	29.73	30.36	7487190
2014-04-21	30.22	30.41	29.75	30.02	4069135
2014-04-22	30.07	30.36	29.94	30.32	5876119
2014-04-23	30.31	31.04	30.31	30.95	5782571
2014-04-24	31.23	31.95	30.95	31.79	6815639
2014-04-25	31.64	31.85	31.36	31.49	3404914
2014-04-28	31.53	31.57	30.94	31.15	3072507
2014-04-29	31.37	31.60	30.75	30.83	5491517
2014-04-30	30.83	30.98	30.15	30.81	6828369
2014-05-01	30.36	30.67	30.05	30.45	3459201
2014-05-02	30.48	31.08	30.47	30.80	2870054
2014-05-05	30.74	31.10	30.59	30.94	2431312
2014-05-06	30.93	31.00	30.72	30.91	2606358
2014-05-07	31.02	31.08	30.30	30.76	3200203
2014-05-08	30.63	31.10	30.47	30.49	2414005
2014-05-09	30.51	30.65	30.35	30.48	2682654
2014-05-12	30.57	30.80	30.31	30.56	3298503
2014-05-13	30.69	30.87	30.36	30.45	3707616
2014-05-14	30.53	30.91	30.45	30.67	2671006
2014-05-15	30.59	30.60	29.52	29.87	4286235
2014-05-16	29.82	30.12	29.50	30.03	4402387
2014-05-19	30.06	30.43	30.00	30.22	2858856
2014-05-20	30.16	30.17	29.83	29.97	3106778
2014-05-21	30.16	30.52	30.06	30.39	2486535
2014-05-22	30.42	30.89	30.37	30.56	3644654
2014-05-23	30.68	30.81	30.38	30.51	2312825
2014-05-27	30.71	30.98	30.63	30.97	3327646
2014-05-28	30.89	30.94	30.16	30.49	3115071
2014-05-29	30.64	31.35	30.59	31.34	3482793
2014-05-30	31.17	31.48	30.96	31.46	3492686
2014-06-02	31.44	31.56	31.18	31.25	2273647
2014-06-03	31.21	31.48	31.00	31.42	1845853
2014-06-04	31.49	31.70	31.24	31.39	2279355
2014-06-05	31.29	31.39	30.74	31.27	2932435
2014-06-06	31.28	31.34	30.81	31.34	2762141
2014-06-09	31.36	31.83	31.31	31.77	2273809
2014-06-10	31.86	32.06	31.74	31.89	3760917
2014-06-11	31.82	31.86	31.55	31.84	2499597
2014-06-12	32.02	32.98	31.96	32.87	6298505
2014-06-13	32.90	33.30	32.66	33.17	3375742
2014-06-16	33.30	33.56	33.05	33.36	3317425
2014-06-17	33.35	33.94	33.16	33.88	5827840
2014-06-18	33.92	34.15	33.43	34.02	5381508
2014-06-19	34.01	34.16	33.59	34.07	2723615
2014-06-20	34.18	34.65	34.13	34.37	4952708
2014-06-23	34.42	34.53	34.27	34.35	2974908
2014-06-24	34.43	34.44	33.47	33.59	2490052
2014-06-25	33.41	33.54	33.06	33.41	2462555
2014-06-26	33.48	33.48	32.68	32.97	2508608
2014-06-27	32.85	33.30	32.81	33.25	2211601
2014-06-30	33.29	33.68	33.08	33.56	2900286
2014-07-01	33.74	33.78	32.97	32.99	2917598
2014-07-02	32.86	33.07	32.45	32.61	4676799
2014-07-03	32.86	32.95	32.66	32.75	1653433
2014-07-07	32.87	32.87	32.30	32.34	2303196
2014-07-08	32.26	32.49	31.91	32.43	4176169
2014-07-09	32.43	32.63	32.11	32.33	2167373
2014-07-10	32.10	32.16	31.80	32.00	2487557
2014-07-11	31.95	32.01	31.67	31.76	2729336
2014-07-14	32.04	32.29	31.94	32.22	2845967
2014-07-15	32.51	32.71	31.93	32.28	3377697
2014-07-16	32.51	33.08	32.36	33.06	3656663
2014-07-17	33.20	33.37	32.55	32.65	3288880
2014-07-18	32.76	33.07	32.52	32.56	2909241
2014-07-21	32.52	32.66	32.21	32.59	2953198
2014-07-22	32.73	33.18	32.67	33.04	2977114
2014-07-23	33.01	33.29	32.74	33.18	2620258
2014-07-24	33.08	33.09	32.39	32.42	4593676
2014-07-25	32.44	32.54	32.22	32.38	1596411
2014-07-28	32.28	32.38	31.92	32.24	2577617
2014-07-29	32.22	32.47	32.14	32.30	2141171
2014-07-30	32.44	32.59	31.85	31.92	3542225
2014-07-31	32.03	32.03	30.96	31.37	6112015
2014-08-01	31.16	31.37	30.68	31.08	5895161
2014-08-04	27.16	27.23	26.41	27.00	6264851
2014-08-05	26.83	26.87	26.10	26.55	10329451
2014-08-06	26.50	26.95	26.40	26.44	4801646
2014-08-07	26.61	26.75	26.14	26.27	4104238
2014-08-08	26.15	26.85	26.04	26.83	4730523
2014-08-11	26.83	27.35	26.72	27.16	4915747
2014-08-12	27.09	27.27	26.71	26.78	3163833
2014-08-13	26.85	27.04	26.53	26.59	2791960
2014-08-14	26.90	27.50	26.86	27.14	7100565
2014-08-15	27.20	27.31	26.85	27.16	13047748
2014-08-18	27.23	27.45	27.14	27.28	3307257
2014-08-19	27.35	27.87	27.30	27.85	3748403
2014-08-20	27.80	27.97	27.50	27.96	2951510
2014-08-21	27.90	28.01	27.77	27.94	3101509
2014-08-22	27.77	27.87	27.39	27.68	3443411
2014-08-25	27.69	27.79	27.41	27.51	2567451
2014-08-26	27.55	27.86	27.55	27.80	3004199
2014-08-27	27.77	28.11	27.63	28.04	4011528
2014-08-28	28.04	28.13	27.92	27.94	2707631
2014-08-29	27.98	28.46	27.87	28.46	3227733
2014-09-02	28.43	28.50	27.43	27.47	4850974
2014-09-03	28.02	28.36	27.71	27.85	6076833
2014-09-04	27.68	27.70	26.82	26.99	6165315
2014-09-05	26.91	27.02	26.50	26.60	5219749
2014-09-08	26.50	26.53	26.26	26.52	4158688
2014-09-09	26.38	26.84	26.31	26.70	4916996
2014-09-10	26.63	26.94	26.26	26.92	4646864
2014-09-11	26.75	27.37	26.51	27.30	4521991
2014-09-12	27.09	27.14	25.94	25.95	9748370
2014-09-15	25.86	25.86	25.27	25.42	8011874
2014-09-16	25.47	25.69	25.33	25.44	4764004
2014-09-17	25.50	25.55	24.62	24.64	8222660
2014-09-18	24.82	24.84	24.18	24.48	5684657
2014-09-19	24.54	24.69	24.01	24.28	9937191
2014-09-22	24.12	24.12	23.57	23.84	6816686
2014-09-23	23.77	24.05	23.58	23.59	6298204
2014-09-24	23.60	23.66	22.94	23.32	5818303
2014-09-25	23.24	23.35	22.89	22.92	4956055
2014-09-26	22.87	23.19	22.74	23.04	6332015
2014-09-29	22.89	22.93	22.47	22.54	5810640
2014-09-30	22.45	22.55	21.80	22.22	7177605
2014-10-01	22.19	22.37	20.95	21.09	14422750
2014-10-02	20.95	21.51	20.82	21.19	11781471
2014-10-03	21.20	21.28	20.10	20.24	13400305
2014-10-06	20.34	20.79	20.06	20.56	9203521
2014-10-07	20.50	21.30	20.37	20.58	10494574
2014-10-08	20.52	20.54	19.69	20.50	8106214
2014-10-09	20.34	20.38	19.46	19.50	7722661
2014-10-10	19.71	19.71	18.66	18.87	12795716
2014-10-13	18.91	19.49	18.50	18.62	10885682
2014-10-14	18.80	19.51	18.12	18.57	11816695
2014-10-15	18.59	18.92	17.93	18.88	15833082
2014-10-16	18.41	19.84	18.30	19.33	13959012
2014-10-17	19.67	20.40	19.25	19.50	8969788
2014-10-20	19.53	19.84	19.13	19.83	4938008
2014-10-21	20.00	20.69	19.85	20.64	6750575
2014-10-22	20.65	20.96	20.05	20.07	5967344
2014-10-23	20.46	20.95	20.25	20.78	7422814
2014-10-24	20.64	20.66	20.11	20.58	4994846
2014-10-27	20.23	20.34	19.74	20.12	6064291
2014-10-28	21.00	21.07	20.46	20.93	9257447
2014-10-29	21.22	21.49	20.28	20.57	7763796
2014-10-30	20.13	20.77	19.75	20.53	9066128
2014-10-31	20.49	20.92	20.00	20.92	5875019
2014-11-03	20.95	21.09	20.15	20.31	7888359
2014-11-04	20.00	20.00	19.14	19.15	10621095
2014-11-05	19.44	20.30	19.18	20.26	8793720
2014-11-06	20.05	21.12	19.90	21.12	8462759
2014-11-07	20.90	22.03	20.88	21.83	7361647
2014-11-10	22.05	22.35	21.03	21.15	7706910
2014-11-11	21.14	21.52	20.86	21.24	6983633
2014-11-12	20.92	21.79	20.92	21.54	7471112
2014-11-13	21.32	21.47	21.09	21.12	4540268
2014-11-14	21.32	21.68	20.56	20.81	7695228
2014-11-17	20.59	20.97	20.24	20.79	8267815
2014-11-18	20.84	21.11	20.59	20.63	4439065
2014-11-19	20.62	20.74	20.13	20.53	3858512
2014-11-20	20.53	21.05	20.46	20.84	3746268
2014-11-21	21.17	21.61	20.88	21.30	5005300
2014-11-24	21.24	21.43	20.92	21.21	4762859
2014-11-25	21.21	21.31	20.57	20.76	5693305
2014-11-26	20.43	20.45	19.50	19.71	8423465
2014-11-28	18.74	18.74	17.62	17.99	6421167
2014-12-01	17.90	18.05	17.33	17.90	9710832
2014-12-02	17.71	18.10	17.12	17.18	10710388
2014-12-03	17.17	17.66	17.01	17.11	13707333
2014-12-04	17.00	17.13	16.44	16.59	11694130
2014-12-05	16.51	16.73	15.83	16.38	9861956
2014-12-08	16.09	16.18	15.62	15.70	8803375
2014-12-09	15.73	16.22	15.42	16.21	13668628
2014-12-10	15.90	15.90	14.97	15.19	9375585
2014-12-11	15.13	15.48	14.84	14.93	7956095
2014-12-12	14.72	15.13	14.48	14.52	9360256
2014-12-15	14.71	15.13	14.56	14.67	8209964
2014-12-16	14.56	15.82	14.47	14.99	8565900
2014-12-17	15.03	16.87	15.00	16.40	12312817
2014-12-18	16.88	17.35	16.64	17.01	16271637
2014-12-19	17.06	18.72	17.06	18.63	17860853
2014-12-22	19.34	19.35	17.74	18.16	10810498
2014-12-23	18.48	18.60	17.46	17.61	10867955
2014-12-24	17.52	17.54	16.71	17.05	6544151
2014-12-26	17.28	17.70	17.07	17.33	6091875
2014-12-29	17.53	17.64	17.17	17.30	6951400
2014-12-30	17.32	17.34	16.76	17.04	6277146
2014-12-31	16.91	16.91	16.52	16.57	7784867
2015-01-02	16.44	17.06	16.33	16.84	6216887
2015-01-05	16.50	16.50	15.58	15.66	8066883
2015-01-06	15.57	15.73	15.11	15.41	11094116
2015-01-07	15.59	15.69	14.97	15.43	8246488
2015-01-08	15.61	15.90	15.40	15.77	6786372
2015-01-09	16.01	16.24	15.53	16.15	7144809
2015-01-12	15.91	15.99	15.19	15.89	7239631
2015-01-13	15.90	16.40	15.84	16.11	9235045
2015-01-14	16.03	16.39	15.29	15.91	10437141
2015-01-15	16.25	16.40	15.57	15.61	6667382
2015-01-16	15.72	16.49	15.72	16.48	7327681
2015-01-20	16.39	16.41	15.71	16.18	6074249
2015-01-21	16.36	17.28	16.18	17.18	7555999
2015-01-22	17.23	17.47	16.57	16.97	5602852
2015-01-23	16.93	17.20	16.51	16.53	4660221
2015-01-26	16.57	16.97	16.46	16.83	5329212
2015-01-27	16.73	17.44	16.67	17.20	6240667
2015-01-28	17.10	17.10	15.96	15.98	9777602
2015-01-29	15.97	16.01	15.45	15.94	5897102
2015-01-30	15.77	16.46	15.56	16.22	8947392
2015-02-02	16.54	17.25	16.16	17.19	9514666
2015-02-03	17.47	18.13	17.47	17.97	9454701
2015-02-04	17.72	17.72	16.66	17.13	8502510
2015-02-05	17.22	17.90	16.79	17.77	11415217
2015-02-06	17.69	18.46	17.63	18.19	9136351
2015-02-09	18.31	19.47	18.24	19.28	10821781
2015-02-10	19.16	19.16	18.05	18.45	9889777
2015-02-11	18.12	18.12	17.38	18.00	6815298
2015-02-12	18.34	18.87	18.15	18.24	6086209
2015-02-13	18.72	18.77	18.32	18.54	5461598
2015-02-17	18.41	19.50	18.26	19.48	8231925
2015-02-18	19.08	19.57	18.96	19.19	6821766
2015-02-19	18.61	19.60	18.52	19.51	7333940
2015-02-20	19.56	19.62	18.86	19.05	6113791
2015-02-23	18.61	18.95	18.25	18.63	6199732
2015-02-24	18.73	18.89	17.65	17.83	8493660
2015-02-25	17.89	17.99	17.41	17.83	6419529
2015-02-26	17.83	17.85	16.51	16.60	8867466
2015-02-27	16.71	16.98	16.52	16.64	6919328
2015-03-02	16.54	16.54	15.52	15.94	10080824
2015-03-03	15.62	16.46	15.57	16.27	8237873
2015-03-04	16.31	16.32	15.92	16.22	5089600
2015-03-05	16.16	16.24	15.84	15.97	8278500
2015-03-06	15.88	16.04	15.17	15.19	7857915
2015-03-09	15.10	15.25	14.34	14.36	11736238
2015-03-10	14.17	14.50	14.13	14.27	7486297
2015-03-11	14.28	14.30	13.70	14.09	7730223
2015-03-12	14.17	14.27	13.84	14.21	7936534
2015-03-13	14.05	14.05	13.26	13.56	9831299
2015-03-16	13.44	13.79	13.15	13.79	7675471
2015-03-17	13.61	13.79	13.51	13.69	6394553
2015-03-18	13.56	14.39	13.45	14.31	7260791
2015-03-19	14.02	14.06	13.52	13.55	6091199
2015-03-20	13.85	14.04	13.58	13.72	16463280
2015-03-23	13.74	14.61	13.74	14.44	10517441
2015-03-24	14.42	14.55	13.97	14.10	6443238
2015-03-25	14.27	14.92	14.22	14.65	6866187
2015-03-26	14.94	15.13	14.45	14.67	6329061
2015-03-27	14.50	14.50	14.12	14.32	5086642
2015-03-30	14.42	14.57	13.91	14.19	7091784
2015-03-31	14.03	14.55	13.92	14.28	4457731
2015-04-01	14.33	14.67	14.22	14.45	6932641
2015-04-02	14.30	14.81	14.21	14.76	7301772
2015-04-06	14.94	15.66	14.89	15.62	8518518
2015-04-07	15.53	16.01	15.39	15.80	6871483
2015-04-08	15.82	15.98	15.44	15.59	6430015
2015-04-09	15.67	16.39	15.60	16.17	5554690
2015-04-10	16.32	16.75	16.05	16.23	5944495
2015-04-13	16.41	16.53	16.01	16.45	5894269
2015-04-14	16.55	17.15	16.50	16.94	6727338
2015-04-15	17.15	18.58	16.98	18.16	13596303
2015-04-16	18.00	18.04	17.22	17.49	8903516
2015-04-17	17.44	17.46	16.81	16.94	8311686
2015-04-20	16.94	17.37	16.71	16.79	6150563
2015-04-21	16.79	16.91	15.92	16.04	8264493
2015-04-22	16.07	16.48	15.90	16.18	7329251
2015-04-23	16.13	16.44	15.97	16.07	6608287
2015-04-24	16.00	16.11	15.50	15.67	6480269
2015-04-27	15.76	15.97	15.55	15.59	6343848
2015-04-28	15.60	15.87	15.45	15.81	5865790
2015-04-29	15.76	16.71	15.66	16.25	9957410
2015-04-30	16.71	17.48	15.93	17.31	16065505
2015-05-01	17.36	18.18	17.21	17.48	14351190
2015-05-04	17.59	17.77	17.25	17.36	9747673
2015-05-05	17.65	18.03	17.48	17.60	12312077
2015-05-06	17.98	17.99	17.27	17.57	9911350
2015-05-07	17.42	17.45	16.33	16.41	11409135
2015-05-08	16.62	17.12	16.12	17.10	8341613
2015-05-11	17.16	17.29	16.77	17.14	7650949
2015-05-12	17.25	17.81	17.17	17.60	7735648
2015-05-13	17.67	17.99	17.36	17.89	9333370
2015-05-14	17.84	18.08	17.01	17.10	7737588
2015-05-15	17.01	17.38	16.61	17.10	9376510
2015-05-18	17.10	17.10	16.50	16.94	5295604
2015-05-19	16.65	16.69	16.17	16.63	7915829
2015-05-20	16.68	17.01	16.44	16.87	6177324
2015-05-21	17.13	17.79	17.11	17.63	6535775
2015-05-22	17.37	17.77	17.18	17.68	5023614
2015-05-26	17.41	17.68	16.94	17.10	8997310
2015-05-27	17.09	17.38	16.84	17.24	5782787
2015-05-28	17.13	17.23	16.83	17.13	6508181
2015-05-29	17.07	17.27	16.75	16.75	19602964
2015-06-01	16.70	17.04	16.28	16.39	8590750
2015-06-02	16.56	17.30	16.56	17.17	7909124
2015-06-03	16.94	17.38	16.84	17.08	5363658
2015-06-04	16.98	17.09	16.79	16.86	5150081
2015-06-05	16.73	17.46	16.72	17.08	5901622
2015-06-08	16.98	17.35	16.86	16.93	5823997
2015-06-09	17.27	17.41	16.83	16.85	7373932
2015-06-10	17.25	17.40	16.94	17.30	7809339
2015-06-11	17.20	17.24	16.52	16.62	6445697
2015-06-12	16.45	16.57	16.16	16.40	4875722
2015-06-15	16.17	16.43	15.78	16.11	7557655
2015-06-16	16.11	16.40	16.00	16.18	4490191
2015-06-17	16.41	16.55	16.07	16.24	5386897
2015-06-18	16.36	16.40	15.51	15.69	8742814
2015-06-19	15.60	15.62	15.07	15.30	11091787
2015-06-22	15.34	15.68	15.21	15.46	6145505
2015-06-23	15.42	15.80	15.33	15.44	6352422
2015-06-24	15.35	15.58	15.08	15.26	8334115
2015-06-25	15.20	15.29	14.74	14.88	7224936
2015-06-26	14.77	15.39	14.58	15.39	22613475
2015-06-29	15.06	15.52	14.99	15.14	7579987
2015-06-30	15.25	15.47	15.09	15.39	6969720
2015-07-01	15.31	15.36	14.75	14.95	12063515
2015-07-02	15.04	15.32	14.91	15.07	6274290
2015-07-06	14.55	15.04	14.52	14.79	9763766
2015-07-07	14.66	15.39	14.17	15.27	13553471
2015-07-08	15.20	15.27	14.70	14.81	11265843
2015-07-09	15.18	15.31	14.89	14.91	11476621
2015-07-10	15.05	15.24	14.27	14.29	9630866
2015-07-13	14.26	14.69	14.23	14.53	6480081
2015-07-14	14.27	15.04	14.27	14.58	6694612
2015-07-15	14.37	14.71	13.97	13.99	13779409
2015-07-16	14.14	14.36	13.90	14.04	10820376
2015-07-17	14.01	14.04	13.35	13.36	41880047
2015-07-20	13.69	13.69	12.82	12.98	11524282
2015-07-21	13.11	13.50	12.75	12.80	12053697
2015-07-22	12.62	12.99	12.53	12.83	11516695
2015-07-23	12.90	13.28	12.71	12.97	10488733
2015-07-24	12.95	12.95	12.01	12.26	14019184
2015-07-27	12.08	12.52	11.90	12.20	10344479
2015-07-28	12.31	12.74	12.04	12.57	9235465
2015-07-29	12.53	13.41	12.40	13.24	14626166
2015-07-30	13.33	13.59	12.11	12.39	23448485
2015-07-31	12.43	12.51	11.92	11.95	13477171
2015-08-03	11.76	12.22	11.53	11.67	11009300
2015-08-04	11.84	12.02	11.40	11.47	9917189
2015-08-05	11.77	12.00	11.43	11.71	11225475
2015-08-06	11.70	12.53	11.36	12.38	11399530
2015-08-07	12.14	12.63	12.06	12.13	11187503
2015-08-10	12.22	13.44	11.99	13.35	12593219
2015-08-11	12.67	13.22	12.56	13.10	9908772
2015-08-12	13.09	13.65	13.02	13.61	10512622
2015-08-13	13.37	13.38	12.56	12.78	8511660
2015-08-14	12.78	12.95	12.02	12.20	8103928
2015-08-17	12.23	12.61	12.01	12.58	8555121
2015-08-18	12.52	12.89	12.38	12.77	5665327
2015-08-19	12.55	12.78	12.22	12.40	8033878
2015-08-20	12.41	12.70	12.06	12.12	4919189
2015-08-21	12.11	12.51	11.61	11.65	9527401
2015-08-24	10.81	11.72	10.52	11.06	10847671
2015-08-25	11.70	11.70	11.08	11.10	7216716
2015-08-26	11.23	11.47	10.71	11.05	8308048
2015-08-27	11.36	12.44	11.31	12.39	10060261
2015-08-28	11.97	13.29	11.92	12.82	10102774
2015-08-31	12.57	13.10	12.24	13.02	9531887
2015-09-01	12.54	13.02	12.41	12.70	12003440
2015-09-02	12.84	12.87	11.87	12.57	10629705
2015-09-03	12.60	13.07	12.43	12.70	10588896
2015-09-04	12.57	12.78	12.14	12.30	7393783
2015-09-08	12.44	12.54	12.13	12.45	8002215
2015-09-09	12.56	12.90	11.65	11.77	15533395
2015-09-10	11.81	12.37	11.51	12.02	9330783
2015-09-11	11.73	11.83	11.38	11.76	7598923
2015-09-14	11.56	11.80	11.45	11.66	6181441
2015-09-15	11.76	12.11	11.68	12.09	7727652
2015-09-16	12.23	12.89	12.23	12.84	11005524
2015-09-17	12.78	13.28	12.51	12.84	10494817
2015-09-18	12.57	12.57	11.47	11.47	14924921
2015-09-21	11.58	11.64	11.16	11.39	9209877
2015-09-22	11.18	11.56	11.04	11.25	7663850
2015-09-23	11.31	11.37	10.88	10.96	7146324
2015-09-24	10.87	11.30	10.79	11.12	8895025
2015-09-25	11.21	11.30	10.79	10.93	6282029
2015-09-28	10.75	10.80	10.37	10.46	7183195
2015-09-29	10.63	11.10	10.50	10.95	9095340
2015-09-30	11.01	11.25	10.71	10.91	10651606
2015-10-01	11.16	11.43	10.45	10.61	10487759
2015-10-02	10.47	11.50	10.34	11.47	12696965
2015-10-05	11.85	12.49	11.55	12.08	14174823
2015-10-06	12.19	13.37	12.07	12.97	19755416
2015-10-07	13.38	13.49	12.17	12.90	15434658
2015-10-08	12.87	13.20	12.38	12.97	10471022
2015-10-09	13.11	13.17	12.66	13.03	8383724
2015-10-12	13.02	13.02	11.89	12.03	10791434
2015-10-13	11.91	12.32	11.77	12.07	7248651
2015-10-14	12.11	12.41	11.89	12.27	9519290
2015-10-15	12.11	12.32	11.66	12.32	12331109
2015-10-16	12.36	12.54	11.93	12.53	11821547
2015-10-19	12.29	12.66	12.20	12.40	9155457
2015-10-20	12.41	13.18	12.36	13.02	10205858
2015-10-21	12.90	13.14	12.75	12.79	7635715
2015-10-22	13.05	13.20	12.63	13.02	8153975
2015-10-23	12.88	13.23	12.56	12.96	10685911
2015-10-26	12.96	13.15	12.57	12.70	7260256
2015-10-27	12.50	12.72	12.19	12.38	7693375
2015-10-28	12.50	13.00	12.21	12.65	9333042
2015-10-29	12.97	13.66	12.51	12.99	15064097
2015-10-30	13.10	13.54	12.86	13.47	8461927
2015-11-02	13.40	14.64	13.32	14.18	14447586
2015-11-03	14.28	14.58	13.94	14.22	14329325
2015-11-04	14.25	14.41	13.91	14.00	10315603
2015-11-05	13.93	14.06	13.55	13.72	11002767
2015-11-06	13.55	13.98	13.26	13.54	10602005
2015-11-09	13.51	13.99	13.43	13.63	10464707
2015-11-10	13.53	13.94	13.53	13.77	8770594
2015-11-11	13.80	13.92	13.11	13.33	8941102
2015-11-12	13.02	13.42	12.74	13.03	9866707
2015-11-13	12.81	13.05	12.51	12.82	9044090
2015-11-16	12.79	13.19	12.57	13.13	8844263
2015-11-17	13.02	13.38	12.86	13.12	8418003
2015-11-18	13.28	13.90	13.28	13.89	11219058
2015-11-19	13.73	13.78	13.09	13.36	9117437
2015-11-20	13.41	13.63	13.08	13.16	7307492
2015-11-23	13.10	13.55	12.99	13.46	6467490
2015-11-24	13.65	14.22	13.49	14.01	7850164
2015-11-25	13.95	14.31	13.65	14.02	5509629
2015-11-27	13.83	13.96	13.38	13.49	2950453
2015-11-30	13.72	13.79	13.04	13.27	14276564
2015-12-01	13.22	13.55	12.90	13.49	6005884
2015-12-02	13.20	13.50	12.80	12.89	6030128
2015-12-03	12.99	13.02	12.66	12.90	6903874
2015-12-04	12.60	12.81	12.18	12.31	7332485
2015-12-07	11.88	11.88	11.34	11.80	7634675
2015-12-08	11.52	12.10	11.42	11.96	7101957
2015-12-09	12.00	12.16	11.55	11.80	6505724
2015-12-10	11.73	12.24	11.67	12.23	6743773
2015-12-11	11.90	12.02	11.82	11.90	6612903
2015-12-14	11.86	12.07	11.72	11.99	6900522
2015-12-15	12.23	12.85	12.15	12.83	7496075
2015-12-16	12.59	12.91	12.39	12.50	4717964
2015-12-17	12.45	12.54	11.91	11.96	6253323
2015-12-18	11.94	11.94	11.07	11.08	12759424
2015-12-21	11.11	11.24	10.75	10.81	7011335
2015-12-22	10.90	11.08	10.72	10.78	8974400
2015-12-23	11.16	11.47	10.90	11.38	8618524
2015-12-24	11.44	11.45	11.20	11.20	2149384
2015-12-28	11.00	11.14	10.75	10.90	5424880
2015-12-29	11.16	11.25	10.85	10.94	4727865
2015-12-30	10.71	10.99	10.56	10.63	4162691
2015-12-31	10.58	10.79	10.53	10.55	5527826
2016-01-04	10.61	10.88	10.43	10.82	6241118
2016-01-05	10.65	10.65	10.17	10.20	7909028
2016-01-06	9.90	9.92	9.41	9.52	9743179
2016-01-07	9.25	9.62	9.03	9.34	11681954
2016-01-08	9.60	9.65	8.99	9.10	6068851
2016-01-11	8.93	9.03	8.35	8.70	8122626
2016-01-12	8.90	8.94	8.06	8.48	10626828
2016-01-13	8.68	8.76	7.83	8.03	16273038
2016-01-14	8.12	8.64	7.91	8.38	8422950
2016-01-15	7.98	8.04	7.71	7.79	7894625
2016-01-19	7.90	8.00	7.12	7.36	11074563
2016-01-20	7.08	7.37	6.73	7.26	13333041
2016-01-21	7.13	8.20	7.06	7.72	7864420
2016-01-22	8.10	8.25	7.27	7.30	13375256
2016-01-25	7.12	7.24	6.81	6.91	10173967
2016-01-26	7.18	7.67	6.94	7.47	9923886
2016-01-27	7.34	7.69	7.16	7.43	8662698
2016-01-28	7.82	7.98	7.52	7.63	7205883
2016-01-29	7.60	7.80	7.45	7.79	6838372
2016-02-01	7.42	7.55	7.24	7.51	7278680
2016-02-02	7.32	7.34	7.07	7.26	8587764
2016-02-03	7.38	7.62	6.70	7.56	13458334
2016-02-04	7.65	8.24	7.11	8.15	15280940
2016-02-05	7.98	9.17	7.95	8.51	17130436
2016-02-08	8.40	8.40	7.75	7.85	9570341
2016-02-09	7.51	7.90	7.05	7.25	9807394
2016-02-10	7.27	7.66	7.03	7.06	5577207
2016-02-11	6.94	7.18	6.66	6.97	7229387
2016-02-12	7.30	7.94	7.22	7.36	16883515
2016-02-16	7.49	7.64	7.10	7.61	8799386
2016-02-17	7.73	8.13	7.72	7.78	8732855
2016-02-18	8.03	8.14	7.70	7.98	9007928
2016-02-19	7.90	7.90	7.35	7.58	7414102
2016-02-22	7.78	8.16	7.68	7.96	5304382
2016-02-23	7.87	8.20	7.61	7.66	5565415
2016-02-24	7.37	7.66	7.30	7.62	5429479
2016-02-25	7.56	7.69	7.27	7.52	6913522
2016-02-26	7.69	8.60	7.66	8.20	7984183
2016-02-29	8.25	8.74	8.05	8.33	10139198
2016-03-01	8.23	8.48	8.00	8.25	12214567
2016-03-02	8.27	9.32	8.12	9.29	9667848
2016-03-03	9.32	10.90	9.21	10.74	16416481
2016-03-04	10.97	13.45	10.74	13.17	33289758
2016-03-07	12.66	13.90	12.56	13.56	25457211
2016-03-08	13.02	13.24	11.73	11.94	17015766
2016-03-09	12.21	12.29	11.20	11.34	14214861
2016-03-10	11.05	11.34	10.60	11.02	13429542
2016-03-11	10.84	11.58	10.84	11.15	11580251
2016-03-14	10.60	11.34	10.48	10.94	9604203
2016-03-15	10.61	11.14	10.20	10.93	11515560
2016-03-16	11.14	11.71	10.59	11.27	11930730
2016-03-17	11.39	12.32	11.20	11.88	13424087
2016-03-18	12.23	12.25	11.12	11.24	21534136
2016-03-21	11.17	11.82	10.96	11.75	8582389
2016-03-22	11.12	11.81	11.00	11.55	7261553
2016-03-23	11.38	11.65	10.45	10.56	11214204
2016-03-24	10.16	10.70	10.10	10.43	10676271
2016-03-28	10.28	10.98	10.24	10.72	7138277
2016-03-29	10.45	10.66	9.85	10.54	10160984
2016-03-30	10.84	10.84	9.87	10.03	14337830
2016-03-31	10.02	10.47	9.97	10.35	7651109
2016-04-01	10.04	10.17	9.45	9.93	12168451
2016-04-04	9.92	10.22	9.54	9.62	10200732
2016-04-05	9.51	10.01	9.44	9.80	10830269
2016-04-06	9.96	10.06	9.50	9.78	7263095
2016-04-07	9.74	9.92	9.18	9.38	10216529
2016-04-08	9.53	9.75	9.51	9.56	8337184
2016-04-11	9.65	9.97	9.63	9.77	9918908
2016-04-12	10.05	10.86	9.73	10.83	11414563
2016-04-13	10.86	11.17	10.58	10.85	7045724
2016-04-14	10.96	11.05	10.02	10.19	12026261
2016-04-15	10.02	10.54	9.74	10.32	13130736
2016-04-18	9.91	10.53	9.66	10.38	6807538
2016-04-19	10.52	11.92	10.47	11.55	12721301
2016-04-20	11.50	12.05	11.28	11.55	9789331
2016-04-21	11.66	11.79	11.12	11.20	9512569
2016-04-22	11.23	12.16	11.22	11.60	10092067
2016-04-25	11.43	11.51	10.80	10.95	10002535
2016-04-26	11.10	11.48	10.73	11.43	10853590
2016-04-27	11.48	12.19	11.36	11.98	13007800
2016-04-28	11.90	11.94	11.13	11.27	15771487
2016-04-29	11.43	11.72	10.85	11.23	16160708
2016-05-02	11.25	11.35	10.73	11.03	11100644
2016-05-03	10.85	10.85	10.23	10.44	15090943
2016-05-04	10.49	10.72	9.84	10.06	13636418
2016-05-05	10.43	10.46	9.69	9.75	11964601
2016-05-06	9.70	10.22	9.62	10.13	12265636
2016-05-09	9.95	9.96	9.11	9.26	13682231
2016-05-10	9.53	9.64	9.39	9.41	8495856
2016-05-11	9.29	9.68	8.92	9.32	17381013
2016-05-12	9.51	9.60	8.92	9.06	9357858
2016-05-13	9.00	9.29	8.67	8.80	10413177
2016-05-16	8.99	9.41	8.98	9.14	7428127
2016-05-17	9.11	9.48	9.06	9.21	8003462
2016-05-18	9.16	9.44	8.80	8.86	6639435
2016-05-19	8.73	8.75	8.32	8.53	8728927
2016-05-20	8.46	8.83	8.45	8.67	5257718
2016-05-23	8.58	8.61	8.18	8.29	5952482
2016-05-24	8.40	8.46	8.01	8.26	9283111
2016-05-25	8.37	8.89	8.36	8.81	9241656
2016-05-26	9.01	9.06	8.36	8.40	9525874
2016-05-27	8.38	8.57	8.25	8.46	6219710
2016-05-31	8.49	8.81	8.27	8.34	9235484
2016-06-01	8.23	8.42	7.82	8.35	7550508
2016-06-02	8.24	8.31	7.95	8.25	7215217
2016-06-03	8.26	8.34	7.93	8.07	8129427
2016-06-06	8.25	8.99	8.21	8.79	12041914
2016-06-07	8.85	9.24	8.64	9.18	19551785
2016-06-08	9.34	9.56	9.22	9.41	11538784
2016-06-09	9.19	9.73	9.08	9.62	10266221
2016-06-10	9.38	9.62	9.12	9.14	6545824
2016-06-13	9.01	9.27	8.79	8.98	6300784
2016-06-14	8.91	9.22	8.75	9.00	5582513
2016-06-15	8.94	9.54	8.84	9.03	7746613
2016-06-16	8.88	8.94	8.61	8.88	7698983
2016-06-17	9.02	9.50	8.99	9.37	11822549
2016-06-20	9.56	9.68	9.20	9.29	7360449
2016-06-21	9.22	9.37	8.94	9.28	6590506
2016-06-22	9.40	9.61	9.15	9.18	7119549
2016-06-23	9.37	9.58	9.26	9.53	6102510
2016-06-24	8.95	9.35	8.68	8.68	9987407
2016-06-27	8.50	8.54	7.99	8.03	9549322
2016-06-28	8.29	8.40	8.07	8.15	8351630
2016-06-29	8.30	8.53	8.19	8.33	10298109
2016-06-30	8.31	8.37	8.08	8.24	9811092
2016-07-01	8.24	8.98	8.17	8.94	9387786
2016-07-05	8.70	8.80	8.15	8.35	7526069
2016-07-06	8.24	8.26	7.95	8.22	11381141
2016-07-07	8.35	8.69	7.96	8.02	9754355
2016-07-08	8.18	8.43	8.12	8.23	6115955
2016-07-11	8.29	8.48	8.08	8.12	5309385
2016-07-12	8.37	8.80	8.35	8.65	8532215
2016-07-13	8.55	8.71	8.13	8.25	11097621
2016-07-14	8.37	8.56	8.28	8.40	6513650
2016-07-15	8.48	8.60	8.23	8.24	4670505
2016-07-18	8.18	8.62	8.02	8.43	7987057
2016-07-19	8.40	8.43	8.07	8.19	5941468
2016-07-20	8.10	8.21	7.91	8.07	6286659
2016-07-21	8.07	8.26	7.87	7.92	6310539
2016-07-22	7.97	7.99	7.52	7.55	9407105
2016-07-25	7.49	7.61	7.40	7.57	8594895
2016-07-26	7.55	7.61	7.34	7.57	5785368
2016-07-27	7.54	7.80	7.21	7.32	8081355
2016-07-28	7.30	7.68	7.21	7.24	12633303
2016-07-29	7.22	7.46	6.99	7.38	8532301
2016-08-01	7.27	7.28	6.84	6.99	12006663
2016-08-02	7.12	7.22	6.71	6.86	8727610
2016-08-03	6.83	7.23	6.76	7.18	8902230
2016-08-04	7.13	7.33	7.07	7.15	7222075
2016-08-05	7.15	7.24	6.87	7.08	9639143
2016-08-08	7.18	7.50	7.12	7.45	10069942
2016-08-09	7.50	7.51	7.13	7.19	6772540
2016-08-10	7.16	7.20	6.73	6.76	9931864
2016-08-11	6.80	6.97	6.66	6.87	7782683
2016-08-12	6.85	6.98	6.33	6.41	14832127
2016-08-15	6.51	6.92	6.50	6.75	9125232
2016-08-16	6.90	6.94	6.51	6.60	10394835
2016-08-17	6.55	6.57	6.21	6.39	14745775
2016-08-18	6.45	6.67	6.43	6.50	7753191
2016-08-19	6.45	6.45	6.18	6.21	7712280
2016-08-22	6.13	6.13	5.97	6.08	8169448
2016-08-23	6.08	6.18	6.01	6.14	6151567
2016-08-24	6.02	6.10	5.89	5.93	8416252
2016-08-25	5.88	6.09	5.83	5.94	6401040
2016-08-26	5.93	6.05	5.76	5.79	7500114
2016-08-29	5.76	5.95	5.75	5.88	7338314
2016-08-30	6.17	6.17	5.70	5.74	6242944
2016-08-31	5.69	5.79	5.59	5.76	6182249
2016-09-01	5.78	5.78	5.45	5.67	12016799
2016-09-02	5.75	5.94	5.75	5.82	6472574
2016-09-06	5.85	6.11	5.79	5.95	9310701
2016-09-07	5.99	6.03	5.75	5.77	9358236
2016-09-08	5.86	6.56	5.83	6.45	19028553
2016-09-09	6.30	6.32	5.80	5.80	18346752
2016-09-12	5.69	5.98	5.63	5.87	8758949
2016-09-13	5.69	5.75	5.42	5.54	11351388
2016-09-14	5.50	5.65	5.30	5.36	13464912
2016-09-15	5.38	5.49	5.17	5.46	12044897
2016-09-16	5.31	5.51	5.27	5.46	9610085
2016-09-19	5.52	5.60	5.23	5.24	8571024
2016-09-20	5.22	5.37	5.09	5.12	9097415
2016-09-21	5.26	5.47	5.17	5.40	15103366
2016-09-22	5.56	5.78	5.56	5.67	9184344
2016-09-23	5.64	5.82	5.39	5.42	9962514
2016-09-26	5.50	5.75	5.44	5.58	8815046
2016-09-27	5.47	5.56	5.35	5.49	7730849
2016-09-28	5.51	6.23	5.47	6.21	22419038
2016-09-29	6.25	6.70	6.16	6.30	20445044
2016-09-30	6.36	6.45	6.19	6.34	11324397
2016-10-03	6.33	6.36	6.02	6.17	14662905
2016-10-04	6.28	6.39	5.86	5.95	12875904
2016-10-05	6.15	6.28	6.01	6.13	17003274
2016-10-06	6.18	6.51	6.08	6.29	21618902
2016-10-07	6.28	6.39	6.09	6.14	9842684
2016-10-10	6.25	6.42	6.25	6.36	8905289
2016-10-11	6.30	6.38	6.06	6.13	12485582
2016-10-12	6.07	6.14	6.02	6.03	7624522
2016-10-13	5.95	6.07	5.75	5.95	9652191
2016-10-14	6.00	6.06	5.85	5.90	5909336
2016-10-17	5.88	5.98	5.73	5.78	5747824
2016-10-18	5.93	5.96	5.70	5.77	6066427
2016-10-19	5.88	6.00	5.73	5.87	7508332
2016-10-20	5.83	6.04	5.76	6.01	6663620
2016-10-21	5.97	6.07	5.90	5.97	7802605
2016-10-24	6.04	6.04	5.59	5.76	8276142
2016-10-25	5.75	5.84	5.54	5.56	11051799
2016-10-26	5.47	5.70	5.43	5.70	7359947
2016-10-27	5.76	5.87	5.49	5.53	13210182
2016-10-28	5.41	5.51	5.23	5.29	13123422
2016-10-31	5.27	5.30	4.82	4.94	34672715
2016-11-01	5.03	5.10	4.83	4.89	14427561
2016-11-02	4.82	4.86	4.61	4.65	11274075
2016-11-03	4.68	5.04	4.68	5.02	12791946
2016-11-04	4.84	4.88	4.45	4.67	18115224
2016-11-07	4.77	4.81	4.63	4.74	10238284
2016-11-08	4.70	4.77	4.50	4.64	18664365
2016-11-09	4.64	4.94	4.60	4.87	14914747
2016-11-10	4.87	5.20	4.83	5.08	15015877
2016-11-11	5.00	5.04	4.72	4.94	8482779
2016-11-14	4.89	5.27	4.88	5.24	7968882
2016-11-15	5.32	5.54	5.30	5.46	14239822
2016-11-16	5.28	5.61	5.25	5.48	12269470
2016-11-17	5.55	5.74	5.35	5.40	8977592
2016-11-18	5.42	5.69	5.42	5.55	12018388
2016-11-21	5.77	5.86	5.63	5.70	9345231
2016-11-22	5.72	5.85	5.52	5.71	11270617
2016-11-23	5.65	6.04	5.62	5.93	9166045
2016-11-25	5.85	5.89	5.65	5.72	4101206
2016-11-28	5.75	5.79	5.61	5.63	8181879
2016-11-29	5.47	5.47	5.20	5.34	14030598
2016-11-30	6.06	6.45	5.94	6.22	23362931
2016-12-01	6.61	7.03	6.38	6.49	22131356
2016-12-02	6.51	6.63	6.10	6.17	10339849
2016-12-05	6.45	6.54	6.29	6.50	9344734
2016-12-06	6.36	6.91	6.26	6.83	12513391
2016-12-07	6.77	6.77	6.49	6.54	11977195
2016-12-08	6.68	6.87	6.44	6.71	10892976
2016-12-09	6.82	7.78	6.79	7.64	23613306
2016-12-12	8.22	8.37	7.16	7.23	34581581
2016-12-13	7.34	7.41	6.89	7.13	15900489
2016-12-14	6.97	7.04	6.41	6.46	15803093
2016-12-15	6.34	6.55	6.26	6.50	12916220
2016-12-16	6.40	6.77	6.29	6.60	12790649
2016-12-19	6.55	6.79	6.42	6.63	6774227
2016-12-20	6.72	6.82	6.44	6.46	7712242
2016-12-21	6.46	6.51	6.14	6.23	10979995
2016-12-22	6.23	6.31	6.14	6.20	9736170
2016-12-23	6.17	6.33	6.05	6.16	3964091
2016-12-27	6.18	6.37	6.15	6.22	4535041
2016-12-28	6.25	6.33	6.07	6.11	3884623
2016-12-29	6.10	6.19	6.03	6.09	4404430
2016-12-30	6.09	6.19	5.91	5.92	5905664
2017-01-03	6.09	6.46	6.09	6.26	12565380
2017-01-04	6.34	6.75	6.34	6.62	11830851
2017-01-05	6.70	7.07	6.62	6.92	12630756
2017-01-06	7.00	7.43	6.90	7.33	14692973
2017-01-09	7.26	7.45	7.12	7.30	16680048
2017-01-10	7.33	7.35	6.89	7.20	14974587
2017-01-11	7.38	7.65	7.16	7.56	16688454
2017-01-12	7.74	7.80	7.44	7.58	12883285
2017-01-13	7.51	7.71	7.24	7.28	6610273
2017-01-17	7.44	7.46	7.20	7.21	6828808
2017-01-18	7.05	7.31	6.82	7.14	13676782
2017-01-19	7.17	7.23	7.02	7.03	7654270
2017-01-20	7.33	7.72	7.26	7.41	13319762
2017-01-23	7.28	7.39	7.11	7.25	6148516
2017-01-24	7.36	7.63	7.18	7.40	11607470
2017-01-25	7.47	7.66	7.36	7.51	8788132
2017-01-26	7.47	7.59	7.27	7.35	7326826
2017-01-27	7.30	7.34	7.01	7.20	8492217
2017-01-30	7.20	7.24	6.65	6.72	14303833
2017-01-31	6.72	6.78	6.49	6.75	10139313
2017-02-01	6.87	6.92	6.63	6.88	10335614
2017-02-02	6.94	7.06	6.71	6.95	10952178
2017-02-03	6.98	7.30	6.89	7.28	10708864
2017-02-06	7.30	7.36	6.85	6.90	11335783
2017-02-07	6.80	6.94	6.61	6.74	10793872
2017-02-08	6.65	6.66	6.41	6.58	12553966
2017-02-09	6.63	6.79	6.62	6.63	13957298
2017-02-10	7.09	7.60	6.85	7.31	23537841
2017-02-13	7.26	7.68	7.26	7.56	16087261
2017-02-14	7.68	7.76	7.52	7.69	13470041
2017-02-15	7.62	7.63	7.29	7.32	17159192
2017-02-16	7.33	7.40	7.09	7.17	15270436
2017-02-17	7.08	7.19	6.88	6.97	20128971
2017-02-21	7.10	7.30	7.08	7.14	20827810
2017-02-22	7.07	7.11	6.85	6.93	11866913
2017-02-23	7.05	7.39	7.05	7.36	13542830
2017-02-24	7.22	7.26	6.89	6.97	16697436
2017-02-27	6.95	7.14	6.87	7.02	13160255
2017-02-28	6.95	6.99	6.67	6.68	14065041
2017-03-01	6.86	6.95	6.76	6.84	10847451
2017-03-02	6.70	6.91	6.66	6.67	9109786
2017-03-03	6.70	6.95	6.67	6.76	9265697
2017-03-06	6.75	6.75	6.34	6.46	14818561
2017-03-07	6.55	6.57	6.24	6.28	10068738
2017-03-08	6.21	6.40	6.06	6.10	17731152
2017-03-09	6.03	6.19	5.86	6.06	13174440
2017-03-10	6.11	6.14	5.85	5.99	13503576
2017-03-13	6.00	6.13	5.89	5.90	9535707
2017-03-14	5.80	5.80	5.52	5.75	10477741
2017-03-15	5.85	6.09	5.72	6.03	17263817
2017-03-16	6.07	6.09	5.91	6.04	8630962
2017-03-17	6.06	6.13	5.85	5.87	11163505
2017-03-20	5.75	5.89	5.63	5.83	12455924
2017-03-21	5.87	5.89	5.61	5.72	12076326
2017-03-22	5.66	5.84	5.60	5.80	11630667
2017-03-23	5.76	5.90	5.70	5.83	11159069
2017-03-24	5.85	6.03	5.70	5.76	13293861
2017-03-27	5.69	5.83	5.62	5.76	7795409
2017-03-28	5.80	6.19	5.79	6.14	12973214
2017-03-29	6.12	6.36	6.11	6.22	8037129
2017-03-30	6.27	6.38	6.20	6.21	8364689
2017-03-31	6.13	6.24	6.09	6.19	9146528
2017-04-03	6.17	6.27	6.00	6.08	8718400
2017-04-04	6.11	6.16	5.96	6.13	9880156
2017-04-05	6.21	6.46	6.00	6.06	14751185
2017-04-06	6.10	6.33	6.02	6.22	7749310
2017-04-07	6.22	6.26	6.04	6.07	5205350
2017-04-10	6.10	6.36	6.09	6.31	6802933
2017-04-11	6.27	6.32	5.99	6.18	10726458
2017-04-12	6.13	6.21	5.86	5.89	9283756
2017-04-13	5.89	5.90	5.53	5.59	13995497
2017-04-17	5.55	5.61	5.35	5.49	16124197
2017-04-18	5.42	5.54	5.28	5.40	18583779
2017-04-19	5.43	5.52	5.21	5.23	8633616
2017-04-20	5.26	5.38	5.20	5.31	8276193
2017-04-21	5.27	5.36	5.22	5.29	6931044
2017-04-24	5.14	5.16	4.85	4.92	26356451
2017-04-25	4.93	5.07	4.91	4.95	8300425
2017-04-26	4.92	5.19	4.87	5.04	8550760
2017-04-27	4.95	4.95	4.75	4.83	7806264
2017-04-28	4.99	5.00	4.79	4.80	9653042
2017-05-01	4.81	4.83	4.56	4.62	12939796
2017-05-02	4.67	4.76	4.54	4.62	11500110
2017-05-03	4.61	4.66	4.52	4.53	11000162
2017-05-04	4.50	4.50	4.16	4.30	15951234
2017-05-05	4.43	4.89	4.31	4.82	18474407
2017-05-08	4.78	4.85	4.53	4.67	13079600
2017-05-09	4.64	4.78	4.59	4.73	9310639
2017-05-10	4.82	5.00	4.78	4.91	9954899
2017-05-11	4.99	5.00	4.65	4.66	13656167
2017-05-12	4.68	4.69	4.51	4.52	7839455
2017-05-15	4.76	4.86	4.53	4.71	57162909
2017-05-16	4.77	4.80	4.58	4.60	8976825
2017-05-17	4.56	4.63	4.25	4.35	18447852
2017-05-18	4.36	4.51	4.32	4.50	10436073
2017-05-19	4.55	4.63	4.49	4.55	13185242
2017-05-22	4.60	4.67	4.52	4.60	8597991
2017-05-23	4.60	4.66	4.57	4.58	10464739
2017-05-24	4.57	4.65	4.51	4.57	8684107
2017-05-25	4.51	4.66	4.16	4.21	15460105
2017-05-26	4.21	4.22	3.97	4.07	15720063
2017-05-30	4.30	4.39	4.09	4.10	20790347
2017-05-31	4.03	4.08	3.83	4.05	17983792
2017-06-01	4.04	4.33	4.01	4.12	11037121
2017-06-02	4.07	4.10	3.97	4.00	8177853
2017-06-05	3.95	4.18	3.93	4.10	8990487
2017-06-06	4.08	4.29	3.92	4.20	10852044
2017-06-07	4.12	4.18	3.79	3.87	12974521
2017-06-08	3.84	3.97	3.77	3.81	9489420
2017-06-09	3.84	4.08	3.68	3.89	14228270
2017-06-12	3.97	4.19	3.94	3.96	12643046
2017-06-13	3.96	4.15	3.94	4.10	8942243
2017-06-14	4.10	4.12	3.84	3.97	8949297
2017-06-15	3.88	4.05	3.78	3.82	7607509
2017-06-16	3.75	3.85	3.65	3.76	12353003
2017-06-19	3.77	3.85	3.70	3.78	8935545
2017-06-20	3.67	3.68	3.50	3.61	11891380
2017-06-21	3.59	3.60	3.35	3.51	15234237
2017-06-22	3.52	3.71	3.48	3.64	10847582
2017-06-23	3.64	3.90	3.58	3.89	31702586
2017-06-26	3.93	3.95	3.71	3.79	13947278
2017-06-27	3.79	3.91	3.71	3.72	10947410
2017-06-28	3.68	3.95	3.66	3.74	11198307
2017-06-29	3.76	3.90	3.69	3.78	11025057
2017-06-30	3.74	3.81	3.54	3.62	14901801
2017-07-03	3.66	4.05	3.65	3.91	9485891
2017-07-05	3.86	3.87	3.62	3.77	8931483
2017-07-06	3.74	3.77	3.49	3.52	13692337
2017-07-07	3.45	3.51	3.35	3.39	12618497
2017-07-10	3.34	3.59	3.32	3.57	9144052
2017-07-11	3.55	3.75	3.45	3.69	17100007
2017-07-12	3.78	3.87	3.63	3.70	13626540
2017-07-13	3.70	3.92	3.67	3.88	9906557
2017-07-14	3.89	3.99	3.84	3.91	6461036
2017-07-17	3.87	3.96	3.85	3.95	6385125
2017-07-18	4.02	4.02	3.87	3.97	6250398
2017-07-19	3.97	4.35	3.94	4.27	13121628
2017-07-20	4.30	4.37	4.05	4.12	9353237
2017-07-21	4.13	4.14	3.90	4.00	9151368
2017-07-24	4.04	4.05	3.91	3.97	4278905
2017-07-25	4.07	4.18	4.06	4.10	6067581
2017-07-26	4.15	4.15	3.98	4.05	9360160
2017-07-27	4.04	4.09	3.91	4.06	5140366
2017-07-28	4.03	4.25	4.00	4.04	7363732
2017-07-31	4.04	4.06	3.87	4.00	4851085
2017-08-01	3.98	4.07	3.94	3.99	9060908
2017-08-02	4.00	4.05	3.84	3.99	7871621
2017-08-03	4.00	4.23	3.98	4.17	7936323
2017-08-04	3.95	4.17	3.82	3.88	9320751
2017-08-07	3.86	3.86	3.57	3.58	7528196
2017-08-08	3.52	3.55	3.34	3.39	7076938
2017-08-09	3.39	3.45	3.27	3.36	10514832
2017-08-10	3.37	3.45	3.31	3.35	6434300
2017-08-11	3.28	3.50	3.27	3.46	7153473
2017-08-14	3.48	3.49	3.40	3.44	6355773
2017-08-15	3.42	3.50	3.22	3.43	8764534
2017-08-16	3.45	3.48	3.19	3.23	7450002
2017-08-17	3.22	3.31	3.16	3.17	6305216
2017-08-18	3.17	3.30	3.15	3.24	7501319
2017-08-21	3.24	3.24	3.15	3.16	3471590
2017-08-22	3.19	3.24	3.16	3.20	4540083
2017-08-23	3.17	3.29	3.14	3.24	4419310
2017-08-24	3.20	3.30	3.20	3.23	3912926
2017-08-25	3.32	3.37	3.27	3.37	4440101
2017-08-28	3.38	3.43	3.26	3.32	4300441
2017-08-29	3.27	3.49	3.25	3.44	6516161
2017-08-30	3.43	3.46	3.26	3.35	6387190
2017-08-31	3.39	3.42	3.25	3.26	6725669
2017-09-01	3.27	3.45	3.22	3.42	6224461
2017-09-05	3.49	3.54	3.44	3.51	5012601
2017-09-06	3.55	3.65	3.54	3.58	4318254
2017-09-07	3.54	3.61	3.41	3.46	5178260
2017-09-08	3.44	3.46	3.33	3.44	4150910
2017-09-11	3.42	3.49	3.34	3.47	6581224
2017-09-12	3.49	3.72	3.45	3.66	6433233
2017-09-13	3.70	4.01	3.70	3.88	9345996
2017-09-14	3.99	4.05	3.83	3.87	6628550
2017-09-15	3.89	3.97	3.73	3.96	9215777
2017-09-18	3.93	4.07	3.86	4.01	7349872
2017-09-19	4.07	4.08	3.96	4.01	5366908
2017-09-20	4.05	4.33	4.05	4.25	7944484
2017-09-21	4.23	4.25	4.00	4.08	9170027
2017-09-22	4.03	4.22	4.03	4.13	6982215
2017-09-25	4.27	4.65	4.27	4.45	15803712
2017-09-26	4.39	4.59	4.37	4.50	8214739
2017-09-27	4.57	4.65	4.37	4.62	9277632
2017-09-28	4.72	4.74	4.51	4.54	11257629
2017-09-29	4.53	4.61	4.46	4.60	5441562
2017-10-02	4.50	4.57	4.41	4.48	8405886
2017-10-03	4.48	4.48	4.32	4.44	7808517
2017-10-04	4.38	4.54	4.35	4.39	7904862
2017-10-05	4.41	4.51	4.37	4.50	9292293
2017-10-06	4.42	4.44	4.10	4.13	11689352
2017-10-09	4.16	4.24	4.00	4.03	119227503
2017-10-10	4.06	4.15	3.87	3.89	10607638
2017-10-11	3.89	3.95	3.78	3.83	6990485
2017-10-12	3.76	3.83	3.67	3.81	6997391
2017-10-13	3.86	4.07	3.85	3.96	7657498
2017-10-16	4.05	4.12	4.01	4.03	5227083
2017-10-17	4.05	4.17	4.03	4.05	5846133
2017-10-18	4.02	4.02	3.89	3.97	7003978
2017-10-19	3.92	4.08	3.87	3.94	4676266
2017-10-20	3.97	3.98	3.77	3.78	5504293
2017-10-23	3.78	3.85	3.72	3.74	4875703
2017-10-24	3.80	3.94	3.74	3.89	7296497
2017-10-25	3.87	4.02	3.77	3.99	6256410
2017-10-26	3.99	4.03	3.88	3.96	5606780
2017-10-27	3.96	4.01	3.80	3.99	6444131
2017-10-30	4.00	4.20	3.97	4.10	5826638
2017-10-31	4.10	4.18	4.07	4.16	4277623
2017-11-01	4.20	4.34	4.13	4.19	5864349
2017-11-02	4.20	4.29	4.07	4.11	6355297
2017-11-03	3.99	4.12	3.88	4.09	7320445
2017-11-06	4.11	4.42	4.11	4.35	10503465
2017-11-07	4.38	4.40	4.24	4.32	5663255
2017-11-08	4.28	4.53	4.26	4.46	10127434
2017-11-09	4.48	4.67	4.47	4.63	8548479
2017-11-10	4.63	4.78	4.52	4.63	8633538
2017-11-13	4.60	4.60	4.34	4.38	6929737
2017-11-14	4.32	4.38	4.17	4.25	7914119
2017-11-15	4.10	4.23	3.99	4.17	9148115
2017-11-16	4.14	4.19	4.02	4.10	9078622
2017-11-17	4.13	4.24	4.11	4.16	8260814
2017-11-20	4.14	4.19	3.93	3.97	7686418
2017-11-21	4.01	4.10	3.97	4.04	11088928
2017-11-22	4.08	4.18	4.06	4.13	9951157
2017-11-24	4.11	4.14	4.04	4.05	3602398
2017-11-27	4.03	4.05	3.91	3.96	7811845
2017-11-28	3.94	4.05	3.93	3.98	5743569
2017-11-29	3.96	4.06	3.93	4.01	7058521
2017-11-30	4.03	4.26	4.02	4.18	9242157
2017-12-01	4.30	4.53	4.26	4.46	8413954
2017-12-04	4.47	4.62	4.46	4.50	6919032
2017-12-05	4.50	4.60	4.47	4.50	5245225
2017-12-06	4.42	4.46	4.17	4.15	7302759
2017-12-07	4.22	4.23	4.12	4.15	6317373
2017-12-08	4.21	4.24	4.09	4.10	3647542
2017-12-11	4.12	4.20	4.09	4.15	3147597
2017-12-12	4.19	4.32	4.17	4.25	4093473
2017-12-13	4.26	4.34	4.09	4.09	4481262
2017-12-14	4.04	4.11	3.91	3.91	6494256
2017-12-15	3.95	3.96	3.71	3.73	12762807
2017-12-18	3.79	3.85	3.77	3.78	6456878
2017-12-19	3.80	3.89	3.76	3.79	7157224
2017-12-20	3.83	4.09	3.77	4.00	12266180
2017-12-21	3.99	4.20	3.99	4.17	12651238
2017-12-22	4.18	4.33	4.13	4.23	11820167
2017-12-26	4.25	4.45	4.25	4.43	4749203
2017-12-27	4.42	4.50	4.35	4.43	6092182
2017-12-28	4.47	4.54	4.41	4.46	6778709
2017-12-29	4.45	4.57	4.37	4.52	7037676
2018-01-02	4.57	4.72	4.46	4.67	7476749
2018-01-03	4.69	4.97	4.66	4.90	10333579
2018-01-04	4.90	5.10	4.84	5.05	9607001
2018-01-05	5.04	5.08	4.87	5.06	6239616
2018-01-08	5.07	5.39	5.01	5.32	7477901
2018-01-09	5.32	5.44	5.11	5.15	12338809
2018-01-10	5.22	5.36	5.16	5.32	9598999
2018-01-11	5.22	5.72	5.20	5.62	12785926
2018-01-12	5.63	5.80	5.62	5.77	10661314
2018-01-16	5.69	5.72	5.32	5.38	12205808
2018-01-17	5.39	5.54	5.34	5.43	8984197
2018-01-18	5.43	5.43	4.94	5.00	13341171
2018-01-19	4.91	5.11	4.88	5.10	10292568
2018-01-22	5.17	5.24	5.05	5.23	10813775
2018-01-23	5.24	5.24	4.88	5.09	12466758
2018-01-24	5.11	5.15	4.93	5.04	6116514
2018-01-25	5.16	5.18	4.97	5.10	5018451
2018-01-26	5.14	5.15	4.99	5.04	4484120
2018-01-29	5.05	5.08	4.80	4.85	7590708
2018-01-30	4.77	4.80	4.57	4.72	8603681
2018-01-31	4.74	4.79	4.64	4.69	5821372
2018-02-01	4.69	4.91	4.67	4.87	6769132
2018-02-02	4.77	4.79	4.53	4.55	8058109
2018-02-05	4.51	4.66	4.30	4.33	7453560
2018-02-06	4.23	4.56	4.19	4.49	7318409
2018-02-07	4.49	4.64	4.20	4.24	10303899
2018-02-08	4.26	4.26	4.02	4.03	5952968
2018-02-09	4.11	4.11	3.75	3.96	8452751
2018-02-12	4.08	4.11	3.96	4.04	5949526
2018-02-13	4.00	4.01	3.85	3.92	8280525
2018-02-14	3.84	3.99	3.79	3.95	7253206
2018-02-15	3.99	4.05	3.86	4.00	6345542
2018-02-16	3.99	4.22	3.96	4.10	6135784
2018-02-20	4.11	4.26	4.07	4.09	4479522
2018-02-21	4.09	4.19	4.00	4.01	3831757
2018-02-22	4.00	4.28	3.98	4.26	4601261
2018-02-23	4.30	4.38	4.26	4.36	4632794
2018-02-26	4.38	4.41	4.23	4.39	3733804
2018-02-27	4.36	4.46	4.22	4.23	3806277
2018-02-28	4.26	4.26	3.86	3.88	6684829
2018-03-01	3.87	4.00	3.85	3.93	4028815
2018-03-02	3.87	4.06	3.72	4.04	5436945
2018-03-05	4.01	4.27	4.01	4.26	6637495
2018-03-06	4.29	4.38	4.16	4.17	4320234
2018-03-07	4.09	4.24	4.00	4.08	4575723
2018-03-08	4.10	4.14	4.01	4.10	2841942
2018-03-09	4.15	4.30	4.15	4.27	4599378
2018-03-12	4.27	4.46	4.24	4.33	4234013
2018-03-13	4.38	4.42	4.21	4.24	2868217
2018-03-14	4.26	4.30	4.13	4.17	4567188
2018-03-15	4.21	4.22	3.94	3.99	4842909
2018-03-16	3.98	4.13	3.94	4.11	7299409
2018-03-19	4.07	4.10	3.82	3.91	5174933
2018-03-20	3.98	3.99	3.87	3.92	3547548
2018-03-21	3.94	4.24	3.90	4.19	7466487
2018-03-22	4.11	4.20	4.01	4.02	4467182
2018-03-23	4.06	4.08	3.93	3.98	5263052
2018-03-26	4.04	4.06	3.73	3.86	7014869
2018-03-27	3.86	3.92	3.63	3.67	6450462
2018-03-28	3.65	3.72	3.58	3.60	4191222
2018-03-29	3.62	3.71	3.55	3.71	7725796
2018-04-02	3.69	3.73	3.42	3.58	7198506
2018-04-03	3.61	3.64	3.47	3.62	4333015
2018-04-04	3.51	3.65	3.39	3.60	6150134
2018-04-05	3.60	3.85	3.60	3.85	5590114
2018-04-06	3.78	3.87	3.64	3.71	4281196
2018-04-09	3.74	3.78	3.65	3.68	4524347
2018-04-10	3.77	4.00	3.75	3.98	8661732
2018-04-11	4.00	4.25	3.95	4.17	8704508
2018-04-12	4.17	4.29	4.08	4.25	6143832
2018-04-13	4.25	4.50	4.22	4.39	7815134
2018-04-16	4.36	4.56	4.30	4.50	5757147
2018-04-17	4.51	4.59	4.43	4.55	7830969
2018-04-18	4.64	4.91	4.63	4.79	8224457
2018-04-19	4.86	4.97	4.74	4.85	10015042
2018-04-20	4.79	4.80	4.58	4.76	5776916
2018-04-23	4.72	4.85	4.63	4.84	3912343
2018-04-24	4.86	4.97	4.78	4.88	4553159
2018-04-25	4.80	4.87	4.68	4.85	4432533
2018-04-26	4.87	4.94	4.77	4.79	4638452
2018-04-27	4.78	4.79	4.63	4.67	4570085
2018-04-30	4.64	4.78	4.63	4.67	4938034
2018-05-01	4.64	4.67	4.40	4.42	4048499
2018-05-02	4.41	4.56	4.36	4.43	6895868
2018-05-03	4.49	4.55	4.34	4.48	4788391
2018-05-04	4.46	4.73	4.43	4.64	4238897
2018-05-07	4.75	5.07	4.73	4.79	6049113
2018-05-08	4.84	4.90	4.61	4.90	6820917
2018-05-09	5.04	5.33	5.00	5.19	8156566
2018-05-10	5.21	5.31	5.12	5.30	5713351
2018-05-11	5.31	5.32	5.20	5.20	4560481
2018-05-14	5.24	5.48	5.21	5.38	4297490
2018-05-15	5.39	5.58	5.34	5.56	4583764
2018-05-16	5.55	5.68	5.49	5.66	5538965
2018-05-17	5.74	6.10	5.73	5.85	9969952
2018-05-18	5.87	6.02	5.79	5.98	5621987
2018-05-21	6.02	6.06	5.86	6.01	4167535
2018-05-22	6.01	6.33	5.83	5.86	9390196
2018-05-23	5.77	5.92	5.68	5.82	5969451
2018-05-24	5.70	5.76	5.59	5.67	5148913
2018-05-25	5.46	5.54	5.29	5.42	7043785
2018-05-29	5.31	5.45	5.29	5.43	5546545
2018-05-30	5.43	5.81	5.39	5.78	6784433
2018-05-31	5.71	5.77	5.55	5.56	5653699
2018-06-01	5.55	5.69	5.54	5.63	4975565
2018-06-04	5.68	5.71	5.44	5.53	4307838
2018-06-05	5.59	5.74	5.49	5.71	6181574
2018-06-06	5.74	5.91	5.72	5.79	4966506
2018-06-07	5.89	6.10	5.88	6.00	5183718
2018-06-08	6.00	6.03	5.82	5.90	4182454
2018-06-11	5.82	5.92	5.75	5.87	4144899
2018-06-12	5.86	5.91	5.68	5.69	3954914
2018-06-13	5.66	5.69	5.48	5.58	4479151
2018-06-14	5.62	5.63	5.40	5.45	4727743
2018-06-15	5.37	5.39	5.08	5.18	7041675
2018-06-18	5.16	5.37	5.13	5.27	4326462
2018-06-19	5.14	5.34	5.11	5.32	4201450
2018-06-20	5.44	5.55	5.30	5.52	4632556
2018-06-21	5.33	5.39	5.17	5.21	6433374
2018-06-22	5.59	5.83	5.53	5.72	10953123
2018-06-25	5.72	5.78	5.52	5.57	5272277
2018-06-26	5.61	5.80	5.44	5.73	4637721
2018-06-27	5.86	6.33	5.86	6.14	10545577
2018-06-28	6.14	6.40	6.12	6.20	6510345
2018-06-29	6.27	6.51	6.24	6.33	5398255
2018-07-02	6.21	6.23	5.95	6.07	5946417
2018-07-03	6.23	6.32	5.92	5.96	3523666
2018-07-05	6.00	6.08	5.92	6.00	3533018
2018-07-06	5.93	6.10	5.85	6.09	2893568
2018-07-09	6.17	6.47	6.15	6.44	5166024
2018-07-10	6.52	6.84	6.52	6.70	6969464
2018-07-11	6.50	6.83	6.40	6.46	7254349
2018-07-12	6.55	6.62	6.32	6.51	4860376
2018-07-13	6.59	6.60	6.39	6.45	4045960
2018-07-16	6.25	6.38	6.11	6.26	3933723
2018-07-17	6.22	6.28	6.06	6.13	4152197
2018-07-18	6.13	6.18	5.97	6.08	4366852
2018-07-19	6.06	6.15	5.96	5.99	3376229
2018-07-20	5.96	5.97	5.79	5.88	4211633
2018-07-23	5.90	5.95	5.66	5.67	4404893
2018-07-24	5.74	5.81	5.64	5.66	3845441
2018-07-25	5.68	5.76	5.55	5.73	3774041
2018-07-26	5.70	5.88	5.62	5.76	3445109
2018-07-27	5.73	5.82	5.57	5.59	3615489
2018-07-30	5.73	5.90	5.71	5.80	4538666
2018-07-31	5.77	5.99	5.68	5.84	3833816
2018-08-01	5.71	5.85	5.59	5.77	3755225
2018-08-02	5.70	5.98	5.69	5.85	3431144
2018-08-03	5.62	6.13	5.60	5.76	4947073
2018-08-06	5.81	6.01	5.76	5.96	5175289
2018-08-07	6.10	6.30	6.03	6.13	5425064
2018-08-08	6.04	6.13	5.94	6.10	3582336
2018-08-09	5.86	5.97	5.71	5.77	5685352
2018-08-10	5.74	5.90	5.65	5.87	4633759
2018-08-13	5.86	5.88	5.59	5.60	4595611
2018-08-14	5.68	5.81	5.57	5.57	3664983
2018-08-15	5.50	5.50	5.01	5.34	6729290
2018-08-16	5.43	5.49	5.29	5.43	5061631
2018-08-17	5.46	5.68	5.40	5.62	5113383
2018-08-20	5.62	5.86	5.60	5.82	4607234
2018-08-21	5.91	6.02	5.83	5.87	4601559
2018-08-22	6.00	6.21	5.96	6.13	6042255
2018-08-23	6.07	6.18	6.03	6.14	6063423
2018-08-24	6.24	6.30	6.20	6.29	3910015
2018-08-27	6.29	6.40	6.18	6.22	4566249
2018-08-28	6.24	6.31	6.06	6.07	4622897
2018-08-29	6.10	6.26	6.08	6.19	3565199
2018-08-30	6.21	6.21	5.99	6.10	3375868
2018-08-31	6.06	6.11	5.90	6.10	3261342
2018-09-04	6.14	6.14	5.75	5.95	5340439
2018-09-05	5.94	5.94	5.68	5.84	3498468
2018-09-06	5.86	5.86	5.60	5.64	4579083
2018-09-07	5.60	5.72	5.48	5.70	3342768
2018-09-10	5.74	5.83	5.64	5.68	2606738
2018-09-11	5.65	5.87	5.61	5.87	2916665
2018-09-12	5.99	6.18	5.95	6.15	5646034
2018-09-13	6.10	6.14	5.93	5.96	4243481
2018-09-14	5.95	6.08	5.85	6.05	4323754
2018-09-17	6.10	6.12	5.92	5.96	3527202
2018-09-18	6.05	6.25	6.05	6.15	3263115
2018-09-19	6.13	6.45	6.10	6.30	7227668
2018-09-20	6.52	6.54	6.33	6.51	6964121
2018-09-21	6.57	7.06	6.54	6.84	12425696
2018-09-24	7.05	7.22	6.92	7.09	7111221
2018-09-25	7.14	7.28	7.06	7.12	4725503
2018-09-26	7.03	7.05	6.73	6.78	6214258
2018-09-27	6.92	6.96	6.78	6.81	6176845
2018-09-28	6.80	7.07	6.80	7.03	5847544
2018-10-01	7.18	7.21	7.00	7.07	5506600
2018-10-02	7.05	7.08	6.79	7.00	4114305
2018-10-03	7.03	7.26	6.87	7.15	5520931
2018-10-04	7.04	7.17	6.86	6.99	4782405
2018-10-05	6.98	7.23	6.94	7.12	5650215
2018-10-08	6.96	7.21	6.91	7.17	4079669
2018-10-09	7.19	7.44	6.95	7.19	8483619
2018-10-10	7.20	7.28	6.60	6.61	11760132
2018-10-11	6.43	6.84	6.30	6.51	7076343
2018-10-12	6.80	6.95	6.62	6.80	7472983
2018-10-15	6.86	6.96	6.70	6.87	3272096
2018-10-16	6.93	6.93	6.68	6.86	3017642
2018-10-17	6.75	6.80	6.58	6.66	3062854
2018-10-18	6.51	6.59	6.29	6.30	5994135
2018-10-19	6.35	6.58	6.26	6.31	2660096
2018-10-22	6.30	6.41	6.14	6.24	4545234
2018-10-23	6.00	6.05	5.68	5.69	7219608
2018-10-24	5.74	5.77	5.12	5.16	10285207
2018-10-25	5.26	5.39	5.17	5.32	4064646
2018-10-26	5.15	5.25	4.89	5.00	8225449
2018-10-29	5.02	5.05	4.77	4.80	8186182
2018-10-30	4.73	4.94	4.66	4.91	5261578
2018-10-31	4.95	5.40	4.92	5.02	7902962
2018-11-01	5.16	5.19	4.68	4.88	10211206
2018-11-02	4.94	5.12	4.79	4.87	7614813
2018-11-05	5.04	5.08	4.84	4.99	5509289
2018-11-06	4.98	5.21	4.84	4.91	6475618
2018-11-07	5.02	5.13	4.90	4.98	4090262
2018-11-08	4.98	4.98	4.66	4.69	6033553
2018-11-09	4.58	4.70	4.35	4.64	6327744
2018-11-12	4.71	4.75	4.30	4.31	6230572
2018-11-13	4.30	4.38	4.07	4.08	5909496
2018-11-14	4.21	4.34	4.10	4.19	5707694
2018-11-15	4.14	4.40	4.14	4.35	3931847
2018-11-16	4.45	4.51	4.25	4.44	5656489
2018-11-19	4.34	4.52	4.28	4.46	6156777
2018-11-20	4.34	4.34	4.01	4.16	7877026
2018-11-21	4.23	4.48	4.21	4.40	3577407
2018-11-23	4.15	4.22	4.05	4.11	2948452
2018-11-26	4.20	4.25	4.09	4.18	5344079
2018-11-27	4.16	4.26	4.10	4.22	3876397
2018-11-28	4.22	4.40	4.15	4.35	4456579
2018-11-29	4.38	4.48	4.24	4.36	3681468
2018-11-30	4.27	4.31	4.09	4.17	5384010
2018-12-03	4.33	4.41	4.21	4.41	4679137
2018-12-04	4.39	4.43	4.10	4.12	6187844
2018-12-06	3.98	3.98	3.75	3.86	8716337
2018-12-07	4.08	4.09	3.64	3.68	9162392
2018-12-10	3.58	3.65	3.39	3.59	8867613
2018-12-11	3.71	3.76	3.54	3.59	5264877
2018-12-12	3.65	3.81	3.60	3.61	3874532
2018-12-13	3.57	3.60	3.37	3.43	3987161
2018-12-14	3.40	3.40	3.19	3.22	7951834
2018-12-17	3.22	3.29	3.02	3.06	5005959
2018-12-18	3.06	3.12	2.93	2.96	7569899
2018-12-19	2.96	3.14	2.90	2.93	5719879
2018-12-20	2.83	2.86	2.50	2.56	10547098
2018-12-21	2.56	2.73	2.53	2.55	10438242
2018-12-24	2.51	2.55	2.37	2.37	3206486
2018-12-26	2.43	2.72	2.35	2.70	5314276
2018-12-27	2.64	2.68	2.51	2.67	4302415
2018-12-28	2.70	2.84	2.66	2.73	4954927
2018-12-31	2.76	2.78	2.54	2.62	5020794
2019-01-02	2.55	2.76	2.46	2.75	4328172
2019-01-03	2.77	2.84	2.64	2.77	4976773
2019-01-04	2.88	3.05	2.83	3.05	7327401
2019-01-07	3.10	3.37	3.05	3.34	6849561
2019-01-08	3.45	3.50	3.21	3.34	6490338
2019-01-09	3.42	3.45	3.29	3.41	6695616
2019-01-10	3.36	3.50	3.26	3.49	5007405
2019-01-11	3.41	3.43	3.30	3.36	3129235
2019-01-14	3.29	3.42	3.25	3.36	2832054
2019-01-15	3.38	3.48	3.35	3.42	2220663
2019-01-16	3.37	3.46	3.32	3.33	2738956
2019-01-17	3.28	3.35	3.24	3.33	3724887
2019-01-18	3.39	3.45	3.33	3.43	3720019
2019-01-22	3.34	3.35	3.22	3.24	2813786
2019-01-23	3.27	3.29	3.10	3.15	2472661
2019-01-24	3.16	3.27	3.07	3.27	2636039
2019-01-25	3.29	3.43	3.28	3.41	3119090
2019-01-28	3.38	3.38	3.22	3.27	2643540
2019-01-29	3.31	3.42	3.26	3.27	3047863
2019-01-30	3.31	3.35	3.23	3.31	3095726
2019-01-31	3.31	3.40	3.28	3.30	2765784
2019-02-01	3.32	3.49	3.29	3.36	3298940
2019-02-04	3.30	3.46	3.30	3.45	2120051
2019-02-05	3.43	3.49	3.33	3.38	2003701
2019-02-06	3.34	3.45	3.28	3.41	6102339
2019-02-07	3.37	3.42	3.19	3.27	4097104
2019-02-08	3.24	3.30	3.07	3.12	3866700
2019-02-11	3.08	3.11	2.98	2.99	4245160
2019-02-12	3.08	3.12	2.94	2.95	3651941
2019-02-13	2.96	3.11	2.95	3.02	2635200
2019-02-14	3.02	3.11	3.02	3.08	2672637
2019-02-15	3.12	3.18	3.04	3.13	6982883
2019-02-19	3.12	3.20	3.08	3.15	2478347
2019-02-20	3.13	3.34	3.13	3.31	6963113
2019-02-21	3.39	3.64	3.07	3.13	7782437
2019-02-22	3.16	3.16	3.05	3.08	4574462
2019-02-25	3.06	3.15	3.04	3.06	3454304
2019-02-26	3.06	3.08	2.96	3.01	3659598
2019-02-27	3.04	3.10	3.00	3.05	3137199
2019-02-28	3.05	3.09	2.86	3.01	6117656
2019-03-01	3.01	3.10	3.00	3.06	4438615
2019-03-04	3.11	3.18	3.00	3.06	3246430
2019-03-05	3.06	3.16	3.04	3.06	3002054
2019-03-06	3.03	3.08	2.96	3.00	3589260
2019-03-07	3.00	3.00	2.78	2.79	8798578
2019-03-08	2.71	2.74	2.61	2.64	4985293
2019-03-11	2.66	2.73	2.59	2.67	6353637
2019-03-12	2.69	2.89	2.69	2.84	7298530
2019-03-13	2.89	2.95	2.85	2.90	3708076
2019-03-14	2.90	2.98	2.89	2.90	2468482
2019-03-15	2.90	2.97	2.89	2.89	4282242
2019-03-18	2.91	3.11	2.90	3.11	5949817
2019-03-19	3.15	3.21	3.02	3.04	6082795
2019-03-20	3.05	3.12	2.98	3.05	5113699
2019-03-21	3.06	3.07	2.97	3.07	4706607
2019-03-22	3.02	3.05	2.82	2.95	7157204
2019-03-25	2.92	3.00	2.86	2.95	4221057
2019-03-26	3.02	3.09	2.91	2.93	2768403
2019-03-27	2.92	2.95	2.80	2.82	3286587
2019-03-28	2.78	2.88	2.75	2.85	3158446
2019-03-29	2.92	2.93	2.74	2.87	5670383
2019-04-01	2.92	3.04	2.85	2.99	4131104
2019-04-02	2.98	3.10	2.96	3.07	5342407
2019-04-03	3.10	3.17	2.96	3.00	5353487
2019-04-04	2.99	3.03	2.85	3.01	7832494
2019-04-05	3.02	3.09	2.97	3.05	5780627
2019-04-08	3.06	3.10	2.97	2.97	4550228
2019-04-09	2.96	3.06	2.91	3.03	4119049
2019-04-10	3.05	3.09	2.98	2.99	3413806
2019-04-11	2.97	3.03	2.91	2.92	3256963
2019-04-12	3.02	3.03	2.93	2.95	3220166
2019-04-15	2.95	2.96	2.84	2.85	3324743
2019-04-16	2.87	2.88	2.74	2.84	4681625
2019-04-17	2.85	2.89	2.75	2.81	3857698
2019-04-18	2.81	2.88	2.78	2.81	2861740
2019-04-22	2.85	3.01	2.85	2.97	7454718
2019-04-23	2.99	3.10	2.94	3.08	5513018
2019-04-24	3.08	3.10	2.90	2.91	3540053
2019-04-25	2.94	2.95	2.82	2.84	3093134
2019-04-26	2.81	2.85	2.74	2.82	3479238
2019-04-29	2.82	2.83	2.72	2.72	3117397
2019-04-30	2.77	2.81	2.55	2.63	11168266
2019-05-01	2.64	2.64	2.55	2.55	9621138
2019-05-02	2.55	2.55	2.35	2.52	16685640
2019-05-03	2.55	2.70	2.49	2.68	19926876
2019-05-06	2.58	2.68	2.55	2.67	5402062
2019-05-07	2.59	2.62	2.52	2.60	5267268
2019-05-08	2.59	2.78	2.59	2.66	8671009
2019-05-09	2.59	2.65	2.55	2.62	3956920
2019-05-10	2.59	2.64	2.48	2.51	7161513
2019-05-13	2.46	2.50	2.25	2.28	5805113
2019-05-14	2.34	2.41	2.31	2.39	2681132
2019-05-15	2.35	2.39	2.29	2.36	4165930
2019-05-16	2.38	2.46	2.29	2.32	3925705
2019-05-17	2.29	2.34	2.18	2.18	4341653
2019-05-20	2.16	2.18	2.08	2.15	4028136
2019-05-21	2.16	2.24	2.12	2.17	3106736
2019-05-22	2.14	2.18	2.03	2.06	4406684
2019-05-23	1.98	2.01	1.85	1.87	6525865
2019-05-24	1.92	1.95	1.87	1.92	3990589
2019-05-28	1.91	2.05	1.87	1.98	5980492
2019-05-29	1.91	2.03	1.88	2.02	5411533
2019-05-30	2.04	2.14	2.03	2.13	7743909
2019-05-31	2.06	2.09	1.91	1.94	5056121
2019-06-03	1.96	2.08	1.92	2.06	2897382
2019-06-04	2.08	2.19	2.03	2.07	5574240
2019-06-05	2.03	2.10	1.92	2.01	4504535
2019-06-06	2.00	2.07	1.88	2.00	4828555
2019-06-07	2.01	2.13	1.93	2.08	3735886
2019-06-10	2.07	2.15	2.03	2.04	4596795
2019-06-11	2.07	2.08	1.98	2.01	3339163
2019-06-12	1.97	1.98	1.77	1.80	5260947
2019-06-13	1.86	1.88	1.62	1.69	8601279
2019-06-14	1.67	1.70	1.54	1.58	5837998
2019-06-17	1.56	1.60	1.52	1.54	6253199
2019-06-18	1.52	1.67	1.50	1.63	6723803
2019-06-19	1.63	1.73	1.60	1.66	4899055
2019-06-20	1.72	1.82	1.70	1.71	6957730
2019-06-21	1.72	1.80	1.64	1.70	6501591
2019-06-24	1.69	1.74	1.62	1.65	7361775
2019-06-25	1.64	1.72	1.61	1.64	4884490
2019-06-26	1.70	1.86	1.68	1.76	5524530
2019-06-27	1.79	1.84	1.72	1.79	4751885
2019-06-28	1.80	1.90	1.77	1.87	5733895
2019-07-01	1.95	2.01	1.82	1.85	5039349
2019-07-02	1.82	1.82	1.68	1.74	5683933
2019-07-03	1.75	1.76	1.69	1.73	1777099
2019-07-05	1.71	1.79	1.70	1.78	3502296
2019-07-08	1.76	1.87	1.76	1.81	5573184
2019-07-09	1.81	1.84	1.74	1.79	3771495
2019-07-10	1.83	2.02	1.82	1.99	5577232
2019-07-11	1.98	2.01	1.91	1.97	4858567
2019-07-12	1.99	2.11	1.94	2.07	6096608
2019-07-15	2.07	2.10	1.92	1.92	5028399
2019-07-16	1.90	2.02	1.87	1.89	4348704
2019-07-17	1.89	1.93	1.80	1.81	5311704
2019-07-18	1.79	1.85	1.74	1.79	5725527
2019-07-19	1.79	1.92	1.79	1.91	6017712
2019-07-22	1.93	2.01	1.87	1.98	7684095
2019-07-23	1.99	2.08	1.96	2.02	7866186
2019-07-24	2.02	2.10	2.01	2.09	6527304
2019-07-25	2.13	2.15	1.88	1.94	8630758
2019-07-26	1.93	1.97	1.87	1.94	2717185
2019-07-29	1.91	1.94	1.75	1.78	6738889
2019-07-30	1.75	2.18	1.74	2.15	9925243
2019-07-31	2.18	2.32	2.14	2.23	6742700
2019-08-01	2.18	2.18	1.96	2.03	4525365
2019-08-02	2.06	2.12	1.83	1.85	4002961
2019-08-05	1.80	1.81	1.66	1.79	4605934
2019-08-06	1.82	1.84	1.69	1.79	3670823
2019-08-07	1.70	1.71	1.51	1.57	6964330
2019-08-08	1.61	1.65	1.55	1.65	3660133
2019-08-09	1.66	1.66	1.48	1.51	6387021
2019-08-12	1.49	1.49	1.37	1.46	4891983
2019-08-13	1.45	1.50	1.38	1.41	12513551
2019-08-14	1.37	1.38	1.20	1.21	6300855
2019-08-15	1.24	1.25	0.99	1.02	10329096
2019-08-16	1.05	1.22	1.02	1.22	5435491
2019-08-19	1.24	1.35	1.20	1.32	6076737
2019-08-20	1.32	1.40	1.24	1.36	5476878
2019-08-21	1.41	1.44	1.35	1.35	4658367
2019-08-22	1.35	1.44	1.33	1.38	3611938
2019-08-23	1.33	1.40	1.26	1.29	5964809
2019-08-26	1.30	1.36	1.27	1.31	4764604
2019-08-27	1.32	1.34	1.22	1.29	6219684
2019-08-28	1.29	1.48	1.27	1.41	5995817
2019-08-29	1.44	1.56	1.42	1.47	5985893
2019-08-30	1.47	1.60	1.43	1.60	5297984
2019-09-03	1.54	1.58	1.44	1.55	4615288
2019-09-04	1.59	1.66	1.55	1.65	4332127
2019-09-05	1.69	1.90	1.66	1.89	7151224
2019-09-06	1.83	1.94	1.70	1.75	8919727
2019-09-09	1.79	2.00	1.75	1.98	6520937
2019-09-10	2.00	2.08	1.93	1.96	10433707
2019-09-11	1.99	2.13	1.89	2.03	7864145
2019-09-12	1.95	1.97	1.77	1.96	6178494
2019-09-13	1.95	2.04	1.86	1.89	3714112
2019-09-16	2.08	2.15	1.84	1.87	13990745
2019-09-17	1.86	1.92	1.71	1.82	7500470
2019-09-18	1.78	1.86	1.73	1.80	4679409
2019-09-19	1.84	1.91	1.75	1.86	5563071
2019-09-20	1.89	1.92	1.83	1.87	8963689
2019-09-23	1.80	1.93	1.77	1.89	5009743
2019-09-24	1.86	1.86	1.63	1.63	4911140
2019-09-25	1.57	1.65	1.50	1.51	3760924
2019-09-26	1.50	1.50	1.35	1.37	5291409
2019-09-27	1.34	1.39	1.31	1.32	3743302
2019-09-30	1.30	1.33	1.18	1.27	5634144
2019-10-01	1.28	1.35	1.18	1.19	2877809
2019-10-02	1.19	1.22	1.13	1.16	3788861
2019-10-03	1.15	1.22	1.12	1.18	4793312
2019-10-04	1.19	1.23	1.15	1.18	2400626
2019-10-07	1.19	1.27	1.15	1.16	4072546
2019-10-08	1.13	1.21	1.10	1.15	3427013
2019-10-09	1.19	1.21	1.14	1.17	2826967
2019-10-10	1.20	1.22	1.15	1.19	3018037
2019-10-11	1.23	1.35	1.22	1.33	6138606
2019-10-14	1.31	1.37	1.23	1.35	2414856
2019-10-15	1.34	1.43	1.32	1.34	3380703
2019-10-16	1.33	1.43	1.32	1.34	4581820
2019-10-17	1.33	1.36	1.26	1.30	2344535
2019-10-18	1.29	1.33	1.25	1.30	2865744
2019-10-21	1.25	1.35	1.25	1.32	3387016
2019-10-22	1.34	1.42	1.27	1.40	3885748
2019-10-23	1.38	1.45	1.34	1.43	4092938
2019-10-24	1.43	1.46	1.37	1.39	3594831
2019-10-25	1.38	1.41	1.34	1.39	3089862
2019-10-28	1.40	1.44	1.36	1.37	3200177
2019-10-29	1.35	1.45	1.31	1.39	5118524
2019-10-30	1.40	1.44	1.29	1.29	4556906
2019-10-31	1.33	1.35	1.22	1.23	5544579
2019-11-01	1.23	1.35	1.18	1.33	7100747
2019-11-04	1.37	1.54	1.36	1.51	5882160
2019-11-05	1.54	1.55	1.42	1.43	3791103
2019-11-06	1.40	1.47	1.31	1.33	3536923
2019-11-07	1.38	1.41	1.30	1.31	2704911
2019-11-08	1.30	1.35	1.27	1.30	2802407
2019-11-11	1.27	1.34	1.25	1.26	3345341
2019-11-12	1.25	1.28	1.16	1.18	4668469
2019-11-13	1.17	1.18	1.11	1.15	3217514
2019-11-14	1.16	1.19	1.03	1.06	3785560
2019-11-15	1.08	1.17	1.08	1.16	2988082
2019-11-18	1.13	1.15	1.04	1.11	3093367
2019-11-19	1.08	1.09	1.04	1.05	2273321
2019-11-20	1.09	1.09	1.00	1.00	6375769
2019-11-21	1.02	1.09	1.00	1.07	3826117
2019-11-22	1.08	1.12	1.05	1.09	2724207
2019-11-25	1.06	1.22	1.06	1.19	4061332
2019-11-26	1.20	1.21	1.07	1.09	3772417
2019-11-27	1.10	1.11	1.06	1.07	2003528
2019-11-29	1.06	1.06	1.02	1.06	1971026
2019-12-02	1.07	1.10	1.02	1.04	5025858
2019-12-03	1.02	1.07	1.01	1.05	4162498
2019-12-04	1.07	1.11	1.05	1.06	7217014
2019-12-05	1.08	1.09	1.05	1.08	4511957
2019-12-06	1.04	1.11	1.04	1.10	6539829
2019-12-09	1.08	1.14	1.08	1.11	4826056
2019-12-10	1.11	1.11	0.99	1.05	8896239
2019-12-11	1.03	1.05	1.02	1.03	3418598
2019-12-12	1.02	1.03	0.96	0.96	10574469
2019-12-13	0.96	0.97	0.90	0.93	6366685
2019-12-16	0.93	1.02	0.93	0.94	6421516
2019-12-17	0.96	0.97	0.93	0.93	6058315
2019-12-18	0.94	1.10	0.93	1.08	10021200
2019-12-19	1.08	1.22	1.08	1.18	7853850
2019-12-20	1.19	1.21	1.14	1.20	11151337
2019-12-23	1.22	1.24	1.17	1.21	4218449
2019-12-24	1.21	1.35	1.21	1.31	3555247
2019-12-26	1.35	1.37	1.32	1.34	2766838
2019-12-27	1.34	1.36	1.23	1.26	4383720
2019-12-30	1.26	1.29	1.21	1.21	3835706
2019-12-31	1.21	1.26	1.20	1.22	4564785
2020-01-02	1.24	1.28	1.20	1.28	4558530
2020-01-03	1.37	1.37	1.30	1.37	5129592
2020-01-06	1.43	1.58	1.40	1.54	6220653
2020-01-07	1.55	1.55	1.38	1.42	4271742
2020-01-08	1.46	1.47	1.26	1.30	3081931
2020-01-09	1.29	1.30	1.20	1.26	3528984
2020-01-10	1.27	1.28	1.13	1.16	3654115
2020-01-13	1.15	1.16	1.09	1.15	1704232
2020-01-14	1.12	1.13	1.07	1.12	4961172
2020-01-15	1.12	1.15	1.09	1.10	2494790
2020-01-16	1.12	1.15	1.09	1.10	2424201
2020-01-17	1.12	1.12	1.06	1.06	2340495
2020-01-21	1.06	1.06	1.01	1.01	2272825
2020-01-22	1.02	1.03	0.96	0.97	4099649
2020-01-23	0.96	0.98	0.94	0.97	3433792
2020-01-24	0.97	0.98	0.92	0.96	4536137
2020-01-27	0.92	0.94	0.86	0.89	5734482
2020-01-28	0.91	0.95	0.90	0.90	3570117
2020-01-29	0.90	0.91	0.81	0.85	7359845
2020-01-30	0.85	0.85	0.79	0.85	5249945
2020-01-31	0.83	0.85	0.78	0.81	4887745
2020-02-03	0.80	0.80	0.76	0.78	3293109
2020-02-04	0.80	0.83	0.75	0.78	3264771
2020-02-05	0.80	0.87	0.80	0.85	3542189
2020-02-06	0.85	0.86	0.81	0.82	2116988
2020-02-07	0.81	0.85	0.76	0.81	3723819
2020-02-10	0.82	0.84	0.77	0.81	4421632
2020-02-11	0.83	0.85	0.78	0.80	5054531
2020-02-12	0.94	1.10	0.88	1.04	11942153
2020-02-13	1.00	1.03	0.95	0.96	6961196
2020-02-14	0.96	0.97	0.89	0.91	6411519
2020-02-18	0.89	0.89	0.80	0.83	4417316
2020-02-19	0.85	0.86	0.82	0.82	4592585
2020-02-20	0.95	1.03	0.90	0.90	10024377
2020-02-21	0.89	0.89	0.81	0.82	4983279
2020-02-24	0.79	0.80	0.76	0.76	4876863
2020-02-25	0.77	0.77	0.64	0.64	8358513
2020-02-26	0.66	0.75	0.66	0.70	6048579
2020-02-27	0.67	0.68	0.61	0.65	3116533
2020-02-28	0.62	0.71	0.61	0.70	4991200
2020-03-02	0.73	0.73	0.63	0.66	3744345
2020-03-03	0.69	0.69	0.61	0.61	3792318
2020-03-04	0.63	0.64	0.54	0.55	5909642
2020-03-05	0.55	0.55	0.48	0.48	5496472
2020-03-06	0.46	0.46	0.42	0.43	5817859
2020-03-09	0.35	0.35	0.25	0.28	7867538
2020-03-10	0.30	0.36	0.27	0.29	6211564
2020-03-11	0.29	0.30	0.25	0.25	3063847
2020-03-12	0.24	0.26	0.20	0.24	5437157
2020-03-13	0.27	0.29	0.22	0.29	4501110
2020-03-16	0.26	0.34	0.25	0.26	4816071
2020-03-17	0.27	0.34	0.27	0.34	5509398
2020-03-18	0.31	0.34	0.27	0.30	4460219
2020-03-19	0.30	0.43	0.30	0.35	6884091
2020-03-20	0.36	0.38	0.30	0.32	9707317
2020-03-23	0.34	0.35	0.30	0.33	3723769
2020-03-24	0.34	0.34	0.27	0.29	5427283
2020-03-25	0.29	0.33	0.27	0.32	3640935
2020-03-26	0.32	0.32	0.28	0.29	3641360
2020-03-27	0.30	0.31	0.27	0.27	2950912
2020-03-30	0.28	0.29	0.23	0.24	3623218
2020-03-31	0.25	0.27	0.25	0.26	2562988
2020-04-01	0.25	0.25	0.21	0.22	3667793
2020-04-02	0.23	0.28	0.23	0.24	3556870
2020-04-03	0.26	0.26	0.21	0.23	3736356
2020-04-06	0.24	0.24	0.22	0.23	3016473
2020-04-07	0.24	0.26	0.22	0.22	4836824
2020-04-08	0.22	0.27	0.22	0.26	4174289
2020-04-09	0.28	0.33	0.28	0.30	8257968
2020-04-13	0.33	0.34	0.27	0.27	5400659
2020-04-14	0.26	0.27	0.25	0.26	3254328
2020-04-15	0.25	0.26	0.23	0.23	3418286
2020-04-16	0.23	0.23	0.21	0.21	3150707
2020-04-17	0.22	0.22	0.20	0.21	5096466
2020-04-20	0.20	0.21	0.19	0.20	5563608
2020-04-21	0.20	0.20	0.18	0.19	3181622
2020-04-22	0.21	0.21	0.19	0.20	2745767
2020-04-23	0.22	0.29	0.20	0.25	16748708
2020-04-24	0.29	0.30	0.24	0.27	9023493
2020-04-27	0.23	0.25	0.22	0.24	8912065
2020-04-28	0.24	0.25	0.23	0.23	7281653
2020-04-29	0.24	0.25	0.23	0.24	7405580
2020-04-30	0.25	0.28	0.23	0.26	14332695
2020-05-01	0.28	0.28	0.23	0.25	8995971
2020-05-04	0.24	0.26	0.23	0.24	4245832
2020-05-05	0.25	0.26	0.23	0.24	5857841
2020-05-06	0.24	0.24	0.21	0.22	5440225
2020-05-07	0.23	0.24	0.20	0.22	7333614
2020-05-08	0.21	0.23	0.21	0.22	6985565
2020-05-11	0.22	0.22	0.20	0.20	5845799
2020-05-12	0.20	0.22	0.20	0.21	10120972
2020-05-13	0.21	0.21	0.19	0.19	10026270
2020-05-14	0.18	0.19	0.15	0.17	11901004
2020-05-15	0.17	0.18	0.16	0.17	11669917
2020-05-18	0.18	0.19	0.17	0.19	12947126
2020-05-19	0.19	0.19	0.17	0.17	9762535
2020-05-20	0.18	0.18	0.16	0.17	8903040
2020-05-21	0.17	0.17	0.16	0.16	12401907
2020-05-22	0.16	0.16	0.15	0.16	9355615
2020-05-26	0.17	0.17	0.16	0.16	11627059
2020-05-27	0.16	0.16	0.14	0.15	20104776
2020-05-28	0.16	0.16	0.15	0.15	12259397
2020-05-29	0.15	0.15	0.12	0.13	67230704
2020-06-01	0.13	0.14	0.13	0.13	22329064
2020-06-02	0.13	0.15	0.13	0.14	36293587
2020-06-03	0.15	0.18	0.14	0.16	53236930
2020-06-04	0.17	0.17	0.15	0.16	26848255
2020-06-05	0.19	0.29	0.18	0.28	83036432
2020-06-08	0.57	0.74	0.50	0.73	139705640
2020-06-09	0.55	0.59	0.44	0.49	52140759
2020-06-10	0.43	0.48	0.35	0.41	38556784
2020-06-11	0.30	0.39	0.30	0.31	31588952
2020-06-12	0.41	0.47	0.36	0.43	32657103
2020-06-15	0.35	0.44	0.34	0.41	20110641
2020-06-16	0.48	0.48	0.40	0.42	21390416
2020-06-17	0.41	0.41	0.37	0.38	11565550
2020-06-18	0.37	0.40	0.36	0.37	11259399
2020-06-19	0.40	0.40	0.36	0.38	22555475
2020-06-22	0.36	0.37	0.35	0.35	14361257
2020-06-23	0.36	0.38	0.35	0.35	17613140
2020-06-24	0.32	0.33	0.30	0.31	22322123
2020-06-25	0.28	0.32	0.26	0.32	17390691
2020-06-26	0.29	0.31	0.28	0.30	32612499
2020-06-29	0.28	0.34	0.28	0.34	12054100
2020-06-30	0.32	0.33	0.31	0.32	6364642
2020-07-01	0.30	0.34	0.30	0.30	8282129
2020-07-02	0.32	0.32	0.30	0.30	6441389
2020-07-06	0.30	0.31	0.28	0.29	6909628
2020-07-07	0.29	0.29	0.27	0.28	4591997
2020-07-08	0.29	0.30	0.27	0.29	5479583
2020-07-09	0.31	0.31	0.27	0.30	6089608
2020-07-10	0.28	0.31	0.28	0.29	7138666
2020-07-13	0.30	0.30	0.27	0.27	5557791
2020-07-14	0.27	0.29	0.26	0.28	5354694
2020-07-15	0.28	0.29	0.28	0.29	5968449
2020-07-16	0.27	0.28	0.26	0.28	5140026
2020-07-17	0.27	0.27	0.26	0.26	5140217
2020-07-20	0.28	0.28	0.26	0.26	8816809
2020-07-21	0.27	0.28	0.27	0.27	8969572
2020-07-22	0.27	0.31	0.27	0.28	19626182
2020-07-23	0.29	0.29	0.27	0.27	8110475
2020-07-24	0.27	0.28	0.27	0.27	4467756
2020-07-27	0.27	0.27	0.26	0.26	7543947
2020-07-28	0.26	0.26	0.25	0.25	6356275
2020-07-29	0.25	0.25	0.23	0.23	9639243
2020-07-30	0.24	0.24	0.20	0.21	8703209
2020-07-31	0.00	0.00	0.00	0.21	8703209
2021-06-09	24.50	26.00	24.50	24.75	295957
2021-06-10	24.75	25.45	24.70	24.75	147653
2021-06-11	25.00	25.23	24.70	24.89	70993
2021-06-14	25.01	25.43	24.22	24.66	210056
2021-06-15	24.73	24.87	24.24	24.36	176880
2021-06-16	24.15	25.00	24.15	24.69	186764
2021-06-17	24.50	24.50	22.13	23.96	315900
2021-06-18	23.43	24.15	23.36	23.84	199814
2021-06-21	24.59	24.88	23.95	24.71	114920
2021-06-22	24.50	24.87	24.26	24.76	177211
2021-06-23	24.79	25.14	24.41	24.70	294126
2021-06-24	24.93	25.00	24.81	25.00	65560
2021-06-25	25.10	25.25	24.90	25.25	172285
2021-06-28	25.45	25.49	24.61	25.10	105776
2021-06-29	25.03	25.22	24.98	25.02	140554
2021-06-30	25.02	25.10	24.42	24.73	138388
2021-07-01	25.00	25.67	24.90	25.40	220929
2021-07-02	25.50	25.67	25.24	25.44	215798
2021-07-06	25.62	25.62	24.33	24.58	219927
2021-07-07	24.45	24.66	24.16	24.30	181909
2021-07-08	23.97	24.37	23.42	24.00	581460
2021-07-09	24.17	24.64	23.75	24.44	83793
2021-07-12	24.22	24.70	23.85	24.02	166915
2021-07-13	23.97	24.43	23.31	23.66	440442
2021-07-14	23.76	24.29	22.90	23.00	534576
2021-07-15	22.94	23.00	21.43	22.29	757029
2021-07-16	22.33	22.39	21.54	21.59	409780
2021-07-19	21.11	21.55	20.54	21.01	533081
2021-07-20	21.00	21.26	20.73	21.06	92386
2021-07-21	21.17	22.20	21.17	21.87	80405
2021-07-22	21.90	22.46	21.71	21.95	315440
2021-07-23	21.90	21.91	21.64	21.71	29423
2021-07-26	21.71	22.38	21.62	22.26	133453
2021-07-27	22.23	22.25	22.00	22.25	222134
2021-07-28	22.19	22.80	22.09	22.33	231803
2021-07-29	22.36	22.55	22.35	22.42	214402
2021-07-30	22.17	22.80	21.50	22.00	66242
2021-08-02	22.11	22.84	21.76	22.30	49654
2021-08-03	22.13	22.33	21.71	22.15	91124
2021-08-04	21.76	22.15	21.33	21.45	40067
2021-08-05	21.35	21.64	20.34	20.40	156312
2021-08-06	20.58	21.17	20.58	20.89	55393
2021-08-09	20.65	20.90	20.43	20.80	207820
2021-08-10	20.71	21.28	20.65	21.21	180320
2021-08-11	21.28	21.86	21.28	21.53	36705
2021-08-12	21.39	22.02	21.39	21.99	27867
2021-08-13	21.48	21.94	21.26	21.26	46062
2021-08-16	21.20	21.54	20.65	21.10	49224
2021-08-17	20.85	22.47	20.85	22.00	160001
2021-08-18	22.36	23.02	22.34	23.02	49639
2021-08-19	22.66	23.11	21.82	21.82	285186
2021-08-20	21.78	22.39	21.52	21.52	38864
2021-08-23	21.80	22.29	21.26	21.99	113794
2021-08-24	22.00	22.40	21.93	22.28	278942
2021-08-25	22.31	22.89	22.02	22.09	157055
2021-08-26	22.60	23.70	22.55	23.13	431019
2021-08-27	23.07	23.42	22.59	23.41	208869
2021-08-30	23.29	23.93	22.90	23.39	117412
2021-08-31	23.22	24.59	23.22	24.35	234939
2021-09-01	24.48	25.10	24.33	24.99	327471
2021-09-02	25.03	25.99	24.72	25.68	639515
2021-09-03	25.59	25.66	24.95	25.00	164293
2021-09-07	25.26	28.46	25.13	27.46	980714
2021-09-08	27.03	27.90	26.71	27.59	287048
2021-09-09	27.50	29.06	26.89	26.99	626935
2021-09-10	27.35	28.10	27.01	27.95	423556
2021-09-13	27.90	28.61	27.71	27.98	327437
2021-09-14	27.99	28.32	27.40	27.88	292720
2021-09-15	28.12	28.76	27.60	28.48	933960
2021-09-16	28.39	28.97	27.51	27.72	440965
2021-09-17	27.56	28.17	26.74	26.82	3083566
2021-09-20	26.44	26.69	25.00	26.30	412171
2021-09-21	26.48	26.63	25.90	26.31	250263
2021-09-22	26.34	26.89	26.03	26.14	108640
2021-09-23	25.92	26.50	25.91	26.15	77280
2021-09-24	26.05	26.10	25.77	25.81	112531
2021-09-27	26.00	27.89	26.00	27.82	328404
2021-09-28	28.00	29.00	27.69	27.79	334682
2021-09-29	27.89	28.11	26.90	27.13	89775
2021-09-30	27.21	27.21	26.71	27.06	181417
2021-10-01	27.15	28.21	27.06	27.75	210631
2021-10-04	28.06	28.60	27.57	27.93	280673
2021-10-05	28.26	28.40	27.53	27.98	176583
2021-10-06	27.98	27.98	26.88	27.22	119690
2021-10-07	27.26	27.66	27.21	27.66	163686
2021-10-08	27.50	27.72	26.26	26.56	211980
2021-10-11	26.68	27.26	26.51	27.06	68621
2021-10-12	26.93	26.94	26.26	26.55	64600
2021-10-13	26.33	26.93	26.14	26.80	108878
2021-10-14	26.54	27.53	26.50	27.04	83075
2021-10-15	27.13	27.47	26.64	26.65	119197
2021-10-18	26.68	27.11	26.35	26.47	27460
2021-10-19	26.30	26.92	26.01	26.77	59503
2021-10-20	26.61	27.80	26.54	27.79	115257
2021-10-21	27.50	27.65	26.01	26.24	112522
2021-10-22	26.34	26.69	26.24	26.57	48626
2021-10-25	26.50	28.02	26.50	27.90	1202659
2021-10-26	28.03	28.19	27.57	27.71	75241
2021-10-27	27.56	27.74	26.56	26.62	70731
2021-10-28	26.64	26.86	25.44	25.89	101830
2021-10-29	25.80	26.10	25.16	25.16	57300
2021-11-01	25.35	26.48	25.35	26.17	39264
2021-11-02	26.57	27.17	26.51	26.99	211325
2021-11-03	26.79	27.12	26.26	26.73	83043
2021-11-04	26.81	27.34	26.61	27.29	192500
2021-11-05	27.50	28.51	27.48	27.95	206873
2021-11-08	28.30	29.03	28.18	28.84	243129
2021-11-09	28.68	28.85	27.54	28.57	200394
2021-11-10	27.67	27.94	25.29	26.29	960075
2021-11-11	26.13	26.18	25.51	25.73	282430
2021-11-12	25.72	26.92	25.46	26.82	457328
2021-11-15	26.75	26.75	25.61	26.14	233405
2021-11-16	26.05	27.15	25.99	26.54	230143
2021-11-17	26.38	26.63	26.01	26.20	310525
2021-11-18	26.20	26.41	25.63	25.91	279975
2021-11-19	25.33	25.75	25.15	25.55	463322
2021-11-22	25.51	25.88	24.85	25.59	318868
2021-11-23	25.74	26.10	24.94	25.60	270872
2021-11-24	25.25	25.62	24.69	25.46	293483
2021-11-26	25.47	25.47	22.63	22.64	381185
2021-11-29	23.35	23.75	23.00	23.26	320665
2021-11-30	22.66	23.55	22.17	23.36	1523472
2021-12-01	23.55	23.63	22.67	23.13	367803
2021-12-02	22.89	23.33	22.51	22.85	293101
2021-12-03	23.02	23.26	22.32	22.97	338838
2021-12-06	23.22	23.74	22.34	23.31	333566
2021-12-07	23.42	23.90	23.22	23.59	148238
2021-12-08	23.69	24.02	23.41	23.80	172154
2021-12-09	23.50	23.50	22.71	23.11	113361
2021-12-10	23.32	23.78	22.92	23.72	237168
2021-12-13	24.17	24.17	23.39	23.50	192556
2021-12-14	23.25	23.90	22.81	22.91	156499
2021-12-15	22.59	23.26	22.01	23.07	353767
2021-12-16	23.17	23.75	22.77	22.97	328397
2021-12-17	22.83	23.18	22.21	23.02	619621
2021-12-20	22.50	22.97	22.05	22.80	333260
2021-12-21	22.95	24.05	22.95	23.89	245755
2021-12-22	24.00	24.95	23.65	24.66	236233
2021-12-23	24.66	25.54	24.50	25.11	263919
2021-12-27	25.11	25.92	24.84	25.72	187397
2021-12-28	25.92	26.08	25.22	25.28	93833
2021-12-29	25.20	25.42	24.87	24.89	103043
2021-12-30	24.93	25.57	24.57	24.64	110337
2021-12-31	24.48	25.04	24.38	24.81	250452
2022-01-03	24.72	26.38	24.72	26.14	362165
2022-01-04	26.25	26.78	26.03	26.41	233607
2022-01-05	26.42	27.45	26.06	26.08	1008428
2022-01-06	26.68	27.14	26.19	26.38	359137
2022-01-07	27.03	27.03	26.02	26.33	145467
2022-01-10	26.29	26.61	25.62	26.51	294747
2022-01-11	26.74	27.30	26.31	26.95	1144786
2022-01-12	26.89	27.28	26.71	26.78	498411
2022-01-13	26.69	26.91	26.20	26.31	298754
2022-01-14	26.13	26.55	25.72	26.12	210967
2022-01-18	26.18	26.50	25.67	26.02	350852
2022-01-19	26.00	26.22	25.75	26.10	558987
2022-01-20	26.04	26.42	25.20	25.27	694942
2022-01-21	25.15	25.37	24.29	24.32	330599
2022-01-24	23.61	24.98	23.08	24.90	534442
2022-01-25	24.82	25.70	24.13	25.54	474309
2022-01-26	26.33	26.70	25.54	25.98	546470
2022-01-27	25.78	26.28	24.86	25.43	300779
2022-01-28	25.48	25.86	24.52	24.96	180667
2022-01-31	24.77	25.24	24.44	24.69	517125
2022-02-01	24.59	26.49	24.55	26.28	738660
2022-02-02	26.44	26.81	25.76	25.95	295108
2022-02-03	25.78	25.90	25.08	25.57	242001
2022-02-04	25.68	27.35	25.36	27.00	516143
2022-02-07	26.64	26.77	25.73	25.84	595713
2022-02-08	25.92	26.12	25.09	25.36	173741
2022-02-09	25.45	26.03	25.35	25.82	184968
2022-02-10	25.45	26.16	25.03	25.32	245055
2022-02-11	25.33	26.02	25.33	25.82	504989
2022-02-14	25.52	25.87	25.26	25.44	287553
2022-02-15	25.08	26.00	25.08	25.89	150769
2022-02-16	26.06	26.86	26.00	26.35	971576
2022-02-17	25.73	27.50	25.68	27.00	502161
2022-02-18	26.75	27.48	26.42	26.83	347443
2022-02-22	26.71	26.90	25.40	25.78	649977
2022-02-23	25.70	26.37	25.35	25.59	353839
2022-02-24	25.89	26.00	25.03	25.78	335948
2022-02-25	26.08	26.17	25.34	26.14	508377
2022-02-28	25.99	26.01	24.87	25.81	730543
2022-03-01	25.90	26.90	25.15	26.80	586669
2022-03-02	26.79	28.16	26.25	28.00	756800
2022-03-03	27.55	29.45	27.21	29.34	687202
2022-03-04	29.20	30.87	28.63	30.32	932427
2022-03-07	31.60	32.97	30.80	31.66	1532762
2022-03-08	32.28	32.82	30.53	31.00	1002291
2022-03-09	30.18	31.03	29.43	29.95	853956
2022-03-10	30.05	31.47	30.00	30.92	869340
2022-03-11	30.66	33.07	30.44	32.38	823825
2022-03-14	31.60	31.99	29.88	30.06	605985
2022-03-15	29.02	30.42	29.00	29.90	356947
2022-03-16	30.09	30.64	29.35	29.71	398333
2022-03-17	29.90	32.07	29.90	31.85	729118
2022-03-18	32.00	33.08	31.85	32.31	506092
2022-03-21	32.70	34.15	32.57	33.65	500347
2022-03-22	33.52	33.95	32.83	32.94	428427
2022-03-23	32.97	34.11	32.97	33.11	370156
2022-03-24	33.13	34.30	33.05	34.29	607130
2022-03-25	34.26	36.79	33.84	36.55	694855
2022-03-28	36.11	36.64	35.45	36.18	499586
2022-03-29	34.98	35.47	34.35	34.86	494909
2022-03-30	34.94	35.49	34.42	34.63	349871
2022-03-31	34.22	35.53	33.96	35.05	576102
2022-04-01	35.05	35.75	34.07	34.60	264142
2022-04-04	34.88	35.87	34.55	34.70	426287
2022-04-05	35.02	35.29	33.83	34.06	336811
2022-04-06	34.28	34.68	33.27	33.93	517937
2022-04-07	34.04	34.19	33.06	33.50	549505
2022-04-08	33.52	34.67	33.52	34.47	330926
2022-04-11	34.31	34.37	32.91	33.53	337784
2022-04-12	34.03	34.45	33.15	33.26	321231
2022-04-13	33.46	34.07	33.01	33.65	799588
2022-04-14	33.96	34.42	33.35	33.97	668281
2022-04-18	34.19	35.49	33.94	34.35	580379
2022-04-19	34.43	34.60	33.03	33.82	397322
2022-04-20	33.76	34.14	33.59	33.86	590341
2022-04-21	34.14	34.27	31.38	31.55	498026
2022-04-22	31.55	32.17	30.50	31.49	462366
2022-04-25	30.68	30.97	29.52	30.86	545807
2022-04-26	30.70	31.62	30.31	30.48	338653
2022-04-27	30.49	31.40	30.25	30.90	337941
2022-04-28	31.31	32.82	30.53	32.17	853493
2022-04-29	32.07	33.00	31.58	31.93	429492
2022-05-02	31.75	32.18	30.34	30.83	471752
2022-05-03	31.05	33.33	30.99	33.02	754825
2022-05-04	33.46	33.80	32.10	33.63	735331
2022-05-05	33.49	34.07	32.39	33.79	456640
2022-05-06	34.10	34.48	33.26	33.81	369987
2022-05-09	33.23	33.57	30.62	31.70	954309
2022-05-10	32.22	32.86	30.41	30.71	784982
2022-05-11	31.48	33.18	31.48	31.67	932786
2022-05-12	32.10	32.46	30.31	32.45	862899
2022-05-13	32.88	35.13	32.88	34.64	826473
2022-05-16	34.64	36.33	34.32	35.50	1820967
2022-05-17	36.17	36.51	34.52	34.93	899138
2022-05-18	34.93	35.00	31.87	32.90	715590
2022-05-19	32.54	33.90	32.14	32.65	534102
2022-05-20	32.99	33.45	30.80	31.91	783191
2022-05-23	32.31	33.92	31.93	33.33	995055
2022-05-24	33.06	33.91	32.37	33.53	667982
2022-05-25	33.80	36.00	33.80	35.42	716653
2022-05-26	35.56	37.18	35.47	36.89	1043280
2022-05-27	37.18	37.77	36.66	37.30	760618
2022-05-31	36.32	37.57	35.52	36.28	972033
2022-06-01	37.30	38.59	37.00	37.27	1822600
2022-06-02	37.27	37.54	36.42	36.90	824987
2022-06-03	36.73	37.22	35.27	36.07	882919
2022-06-06	36.90	37.87	36.23	36.70	1003175
2022-06-07	36.46	37.77	35.97	37.13	771777
2022-06-08	37.16	37.92	36.10	37.76	685397
2022-06-09	36.91	36.96	34.95	34.98	945476
2022-06-10	34.46	35.32	33.53	34.35	755174
2022-06-13	33.30	33.43	31.43	32.14	823796
2022-06-14	32.50	32.84	31.32	31.78	485327
2022-06-15	31.67	32.66	31.40	31.85	508792
2022-06-16	30.67	31.66	30.22	31.12	804440
2022-06-17	31.06	32.03	30.56	31.44	1358163
2022-06-21	31.97	32.95	31.57	31.96	1147543
2022-06-22	30.57	31.03	29.08	29.08	1565958
2022-06-23	29.23	29.58	26.30	27.03	1484678
2022-06-24	27.49	28.30	26.55	26.58	5890277
2022-06-27	27.25	28.30	27.17	28.11	889270
2022-06-28	28.19	28.52	27.43	27.58	1141214
2022-06-29	27.46	27.69	26.61	27.06	1346066
2022-06-30	26.48	26.79	25.12	25.35	969598
2022-07-01	25.30	25.49	24.75	25.44	838891
2022-07-05	25.00	25.17	23.95	24.40	1175641
2022-07-06	24.04	24.44	22.64	23.50	1302978
2022-07-07	23.85	26.60	23.58	26.50	968394
2022-07-08	26.25	27.48	25.85	27.41	1495324
2022-07-11	26.39	26.66	25.29	25.80	782844
2022-07-12	25.13	25.86	25.08	25.50	907822
2022-07-13	25.24	26.32	25.24	25.55	631551
2022-07-14	24.50	24.97	24.12	24.80	689000
2022-07-15	25.59	25.78	24.64	25.51	606774
2022-07-18	26.22	26.65	25.40	25.71	707855
2022-07-19	25.83	26.68	25.68	26.62	933414
2022-07-20	25.84	27.01	25.77	27.01	725431
2022-07-21	26.24	26.58	25.19	26.56	919184
2022-07-22	26.46	27.24	26.07	26.36	1031417
2022-07-25	26.68	27.75	26.51	27.64	416635
2022-07-26	27.96	27.96	27.00	27.56	365224
2022-07-27	27.79	29.00	27.35	28.83	545933
2022-07-28	28.90	29.11	28.26	29.11	754383
2022-07-29	29.56	30.35	29.21	30.00	881952
2022-08-01	29.40	29.66	28.28	28.60	377571
2022-08-02	28.88	31.90	28.86	30.94	1001696
2022-08-03	31.00	31.26	30.19	30.62	556134
2022-08-04	30.56	31.08	29.36	29.47	467681
2022-08-05	29.04	30.62	29.04	29.82	567170
2022-08-08	29.83	30.28	29.24	29.82	505543
2022-08-09	30.00	31.40	29.66	30.96	965115
2022-08-10	30.98	31.26	30.00	30.98	638893
2022-08-11	31.68	33.22	31.27	32.27	1035202
2022-08-12	32.31	32.84	31.84	32.84	968527
2022-08-15	31.50	31.62	30.05	31.58	478056
2022-08-16	31.50	31.67	30.11	30.42	604235
2022-08-17	29.83	31.02	29.51	30.92	1051659
2022-08-18	30.70	32.84	30.56	32.74	761621
2022-08-19	30.95	32.56	30.70	32.30	688914
2022-08-22	31.70	31.75	30.43	31.12	837727
2022-08-23	31.41	32.70	30.85	31.44	1010176
2022-08-24	31.28	32.08	31.20	31.69	1364353
2022-08-25	31.58	31.84	31.19	31.59	696795
2022-08-26	31.20	31.27	30.29	30.69	488438
2022-08-29	30.23	31.32	29.92	31.09	804823
2022-08-30	30.54	30.54	29.26	30.08	569700
2022-08-31	29.31	30.66	28.82	30.35	1015669
2022-09-01	29.43	29.49	28.75	29.48	862445
2022-09-02	29.93	31.46	29.56	31.10	915666
2022-09-06	31.37	31.46	30.52	30.87	734392
2022-09-07	30.06	30.78	29.37	30.66	660669
2022-09-08	30.62	31.83	30.38	31.43	1012089
2022-09-09	32.19	33.52	32.06	32.96	1322718
2022-09-12	33.43	34.32	33.17	34.32	1290132
2022-09-13	32.50	34.15	32.50	33.81	1041645
2022-09-14	34.00	34.71	33.49	34.35	2663816
2022-09-15	33.46	35.45	33.06	34.77	2363943
2022-09-16	34.17	34.19	31.98	32.42	6207361
2022-09-19	31.17	32.36	31.17	31.80	1294541
2022-09-20	31.53	31.65	30.50	30.76	848205
2022-09-21	31.37	31.42	29.80	29.97	1313284
2022-09-22	30.32	30.63	29.40	29.46	921206
2022-09-23	28.32	28.39	27.25	27.86	1096607
2022-09-26	27.70	28.06	27.04	27.08	835486
2022-09-27	27.55	28.02	27.23	27.59	890823
2022-09-28	27.84	29.07	27.66	28.88	1564814
2022-09-29	28.55	29.73	28.46	29.70	1334976
2022-09-30	29.53	30.18	29.33	29.58	550627
2022-10-03	30.18	30.81	29.71	30.04	2933677
2022-10-04	30.79	31.55	30.60	31.01	1908120
2022-10-05	30.47	31.09	29.27	30.47	1988800
2022-10-06	30.01	30.40	29.57	29.87	3415094
2022-10-07	29.71	30.30	29.28	29.98	2440493
2022-10-10	29.56	29.87	28.34	28.41	1688511
2022-10-11	28.03	29.06	28.03	29.02	1690649
2022-10-12	28.12	30.05	27.63	30.00	1321390
2022-10-13	29.77	32.21	29.77	32.14	1337377
2022-10-14	31.69	31.95	31.04	31.28	857010
2022-10-17	32.05	32.59	31.50	32.56	1190175
2022-10-18	33.07	33.44	32.14	32.54	1344104
2022-10-19	32.73	33.48	32.50	33.28	1054987
2022-10-20	33.37	34.00	32.49	32.93	1467709
2022-10-21	32.96	34.52	32.51	34.13	2823597
2022-10-24	34.12	35.01	33.94	34.95	1500854
2022-10-25	34.78	36.25	34.71	35.85	1618368
2022-10-26	36.28	36.88	35.30	35.41	1617775
2022-10-27	36.03	36.78	34.88	35.02	2199889
2022-10-28	35.38	35.85	34.67	35.51	2132778
2022-10-31	35.50	36.70	35.25	36.04	1657329
2022-11-01	36.25	36.55	34.81	34.96	1605914
2022-11-02	34.68	36.43	34.28	35.03	1038295
2022-11-03	35.90	37.19	35.00	37.15	2978093
2022-11-04	37.70	38.63	36.47	38.16	2796640
2022-11-07	38.03	40.32	38.03	39.80	2048890
2022-11-08	40.18	41.15	39.40	40.76	1861577
2022-11-09	40.29	40.56	38.88	38.97	1307123
2022-11-10	39.96	41.03	39.63	40.51	1544034
2022-11-11	39.65	41.25	38.84	41.13	1377845
2022-11-14	40.37	42.08	40.18	40.94	1367860
2022-11-15	40.74	41.74	40.15	40.86	1369150
2022-11-16	40.75	40.76	39.73	39.84	976302
2022-11-17	39.19	39.59	38.75	39.02	1255352
2022-11-18	38.34	38.76	37.09	38.26	1533434
2022-11-21	37.12	37.32	35.46	36.98	1460993
2022-11-22	37.72	38.02	37.29	37.47	1998806
2022-11-23	36.91	37.23	36.53	36.85	1082863
2022-11-25	36.57	36.68	35.95	36.45	706359
2022-11-28	35.89	36.21	35.56	35.68	1227421
2022-11-29	36.05	36.37	35.75	35.84	1109277
2022-11-30	36.10	37.20	35.80	37.13	1492377
2022-12-01	37.30	37.89	37.10	37.32	786832
2022-12-02	36.84	37.76	36.33	37.63	1025481
2022-12-05	37.89	38.08	35.99	36.19	1391036
2022-12-06	35.71	36.54	35.64	35.97	1212395
2022-12-07	35.67	36.14	35.32	35.54	1139987
2022-12-08	36.29	36.80	34.88	35.07	1408790
2022-12-09	35.43	36.44	34.35	34.37	1176885
2022-12-12	34.78	35.09	34.19	34.45	1405737
2022-12-13	35.45	35.81	34.92	35.18	1467827
2022-12-14	35.30	36.13	34.73	35.29	2595661
2022-12-15	35.15	35.54	33.86	34.47	1739545
2022-12-16	33.43	35.01	33.41	34.49	4048880
2022-12-19	34.67	35.36	34.26	34.68	1811902
2022-12-20	34.48	36.11	34.43	36.04	1870023
2022-12-21	36.31	36.85	35.85	36.61	1539029
2022-12-22	36.54	37.03	35.93	36.72	1687227
2022-12-23	37.10	38.15	36.85	37.94	1335556
2022-12-27	38.10	38.17	37.06	37.66	932483
2022-12-28	37.49	37.49	36.19	36.70	531568
2022-12-29	36.72	38.00	36.65	37.80	603272
2022-12-30	37.48	37.86	37.04	37.71	1009100
2023-01-03	37.25	37.40	35.82	36.10	1256277
2023-01-04	35.53	36.48	35.27	36.01	981033
2023-01-05	35.74	36.25	35.60	35.95	1726636
2023-01-06	36.57	37.38	36.41	36.95	7989054
2023-01-09	37.71	38.38	37.10	37.33	1908496
2023-01-10	37.16	38.76	36.91	38.12	2563215
2023-01-11	38.24	38.79	37.32	37.86	2746417
2023-01-12	38.02	39.57	37.91	39.00	2099571
2023-01-13	39.22	39.64	38.73	39.16	1559776
2023-01-17	39.77	40.69	39.63	40.58	2332964
2023-01-18	40.93	41.50	38.95	39.72	2571742
2023-01-19	40.16	40.50	39.08	40.22	1969646
2023-01-20	40.84	40.89	39.89	40.36	1510106
2023-01-23	40.61	40.81	39.06	39.93	1913300
2023-01-24	39.77	40.65	39.56	40.33	1452764
2023-01-25	40.46	41.24	39.90	40.52	1371514
2023-01-26	41.00	41.75	40.44	40.97	1092080
2023-01-27	40.84	41.30	40.68	41.01	1120895
2023-01-30	40.40	40.63	40.02	40.30	1300835
2023-01-31	40.23	40.70	39.70	40.69	1176599
2023-02-01	40.54	41.23	39.32	40.35	2405541
2023-02-02	40.04	40.20	38.30	38.93	1659975
2023-02-03	38.78	40.22	38.67	39.31	1324765
2023-02-06	39.43	39.73	39.14	39.68	760048
2023-02-07	39.74	40.61	39.45	40.50	1169104
2023-02-08	40.60	42.41	39.85	42.22	2136752
2023-02-09	40.87	42.84	40.45	42.24	5215522
2023-02-10	42.32	43.02	41.70	42.70	2522306
2023-02-13	42.51	43.52	42.01	43.10	1598201
2023-02-14	42.65	43.71	42.50	43.53	1260846
2023-02-15	43.00	43.68	42.81	43.52	1139736
2023-02-16	43.26	45.05	42.95	43.00	2335442
2023-02-17	43.16	43.16	41.33	41.78	2173570
2023-02-21	41.50	41.50	39.31	39.78	2523400
2023-02-22	39.38	39.95	38.09	38.41	2889527
2023-02-23	39.14	39.32	37.50	38.04	1719931
2023-02-24	37.23	38.45	37.22	38.37	1630661
2023-02-27	37.87	41.84	37.54	41.60	3566492
2023-02-28	41.62	42.60	41.15	41.69	2326727
2023-03-01	41.68	43.83	41.49	43.47	2028077
2023-03-02	42.59	44.45	42.44	44.25	2025999
2023-03-03	43.05	44.60	43.05	44.52	1425422
2023-03-06	44.42	45.50	44.09	45.25	1588528
2023-03-07	45.02	45.25	43.05	43.34	971993
2023-03-08	43.04	43.69	42.01	42.57	1229340
2023-03-09	42.64	43.40	40.70	40.87	2160532
2023-03-10	41.26	41.66	39.54	39.88	1092736
2023-03-13	38.69	39.51	38.23	38.89	1897880
2023-03-14	39.55	41.19	39.15	39.70	1904127
2023-03-15	37.92	37.93	36.64	37.43	3835059
2023-03-16	36.93	37.94	35.68	37.63	2427449
2023-03-17	37.65	37.76	35.32	35.36	7098539
2023-03-20	35.86	38.49	35.85	38.19	2137177
2023-03-21	39.18	40.94	39.04	39.75	2471641
2023-03-22	39.49	39.86	38.51	38.58	1239402
2023-03-23	38.78	39.78	36.60	37.32	1490945
2023-03-24	36.45	37.52	36.02	37.31	1096528
2023-03-27	37.76	39.23	37.10	38.98	839046
2023-03-28	38.46	39.88	38.44	39.81	1090107
2023-03-29	40.36	40.36	39.35	39.94	983208
2023-03-30	40.15	40.28	38.84	39.10	999003
2023-03-31	39.03	39.69	38.91	39.47	1057733
2023-04-03	41.14	41.46	40.13	40.92	1273165
2023-04-04	40.84	40.84	37.97	39.28	1405556
2023-04-05	39.39	39.51	37.89	38.46	1218570
2023-04-06	38.42	38.48	37.73	37.83	500505
2023-04-10	37.98	38.98	37.74	38.64	728990
2023-04-11	38.96	39.36	38.36	38.73	627350
2023-04-12	39.28	40.12	38.51	40.08	1170820
2023-04-13	39.96	41.15	39.82	40.26	955776
2023-04-14	40.48	40.80	39.57	40.04	914522
2023-04-17	39.67	40.93	39.50	40.57	1350071
2023-04-18	40.37	40.76	39.84	40.11	669701
2023-04-19	39.46	39.53	37.91	38.34	890969
2023-04-20	37.74	38.17	37.08	37.55	946838
2023-04-21	37.75	38.09	37.12	37.70	694778
2023-04-24	37.72	39.37	37.72	39.13	660522
2023-04-25	38.22	38.24	37.36	37.85	1441392
2023-04-26	37.47	38.17	36.16	36.34	958642
2023-04-27	36.56	36.93	36.17	36.83	687598
2023-04-28	36.54	39.12	36.45	38.45	1064658
2023-05-01	37.79	38.56	37.39	38.27	776812
2023-05-02	37.66	37.66	35.40	36.06	1567967
2023-05-03	35.40	36.35	35.16	35.53	1133710
2023-05-04	36.49	37.00	34.85	36.69	1393802
2023-05-05	37.85	38.65	36.15	37.09	1344527
2023-05-08	36.96	37.39	36.52	37.04	931204
2023-05-09	36.58	37.23	35.90	36.74	650919
2023-05-10	37.22	37.80	36.21	37.10	828263
2023-05-11	35.94	36.31	35.29	35.76	1131111
2023-05-12	36.08	37.47	35.97	37.23	1456252
2023-05-15	37.25	37.83	36.90	37.41	1059253
2023-05-16	37.21	38.00	36.54	36.81	1054134
2023-05-17	37.24	37.60	36.38	37.58	793388
2023-05-18	37.25	37.89	36.52	37.73	1164768
2023-05-19	38.11	38.57	37.31	37.47	630756
2023-05-22	37.76	39.97	37.29	39.45	1585792
2023-05-23	39.46	40.07	39.07	39.17	1268616
2023-05-24	39.13	40.24	39.04	39.99	1453896
2023-05-25	39.36	39.77	38.34	39.46	1385391
2023-05-26	39.66	40.49	39.66	40.09	1326139
2023-05-30	39.21	40.10	38.60	39.82	1933519
2023-05-31	38.86	39.29	37.59	37.74	1931256
2023-06-01	37.92	40.61	37.92	40.13	1040029
2023-06-02	40.80	41.44	40.20	40.80	1538655
2023-06-05	40.99	40.50	39.82	40.80	1164044
2023-06-06	39.35	40.06	39.06	39.50	1147784
2023-06-07	39.97	41.45	39.97	40.84	1214004
2023-06-08	40.66	40.87	39.77	40.39	883063
2023-06-09	40.00	40.53	39.50	40.00	849117
2023-06-12	39.20	39.49	37.33	37.41	2575102
2023-06-13	38.21	38.86	37.26	37.28	1493970
2023-06-14	37.93	38.62	37.40	38.57	1776989
2023-06-15	38.44	38.89	38.02	38.73	1349732
2023-06-16	38.94	39.49	38.52	38.66	1894787
2023-06-20	38.41	39.17	37.74	39.16	1598949
2023-06-21	38.43	39.35	38.43	39.02	1060731
2023-06-22	38.39	38.50	37.73	38.15	849779
2023-06-23	37.36	37.36	36.20	36.52	6300583
2023-06-26	36.90	38.75	36.90	38.32	1231336
2023-06-27	38.41	38.65	37.86	37.96	977518
2023-06-28	38.11	38.49	37.33	37.66	882235
2023-06-29	38.11	39.18	38.07	39.09	1083396
2023-06-30	39.63	42.33	39.47	41.31	2905872
2023-07-03	41.11	42.87	41.02	42.38	1103219
2023-07-05	42.72	44.15	42.50	43.46	2664394
2023-07-06	43.00	43.85	42.27	43.72	2401797
2023-07-07	43.43	46.58	43.42	46.19	2704500
2023-07-10	45.67	46.71	45.57	46.57	1865480
2023-07-11	46.79	48.00	46.50	47.76	1736352
2023-07-12	48.12	48.59	47.44	48.43	1541955
2023-07-13	48.68	49.33	48.38	49.33	1812998
2023-07-14	49.30	49.36	48.38	48.59	1538642
2023-07-17	48.08	49.25	47.92	49.14	1125457
2023-07-18	49.83	52.41	49.50	51.99	3196020
2023-07-19	51.80	52.05	50.40	51.00	1957454
2023-07-20	51.08	51.61	50.52	50.56	1265059
2023-07-21	50.66	51.36	50.23	51.24	879996
2023-07-24	51.39	52.48	51.14	52.03	976097
2023-07-25	51.49	52.74	51.29	52.37	826663
2023-07-26	51.63	51.89	50.76	51.01	1998339
2023-07-27	51.48	52.15	51.02	51.43	1532225
2023-07-28	51.77	52.22	51.33	51.91	1182997
2023-07-31	52.34	52.77	51.86	52.27	1081375
2023-08-01	51.64	52.02	50.79	51.95	1197921
2023-08-02	51.73	51.96	50.54	51.70	1823417
2023-08-03	50.94	53.12	50.34	52.68	1934136
2023-08-04	52.56	53.38	52.45	52.57	1459354
2023-08-07	52.92	52.92	51.08	51.70	802223
2023-08-08	50.47	52.25	49.49	52.24	1247817
2023-08-09	52.41	53.18	52.01	52.44	2254676
2023-08-10	52.36	53.05	52.08	52.11	1220260
2023-08-11	52.24	53.50	52.16	53.12	1179697
2023-08-14	52.84	52.90	51.70	52.17	737641
2023-08-15	51.71	52.16	51.00	51.46	698898
2023-08-16	51.53	52.26	51.22	51.66	935925
2023-08-17	52.28	52.48	51.27	51.31	939530
2023-08-18	50.49	52.12	50.22	51.97	1016529
2023-08-21	51.93	52.39	51.04	51.51	734647
2023-08-22	51.50	51.65	50.65	50.67	650153
2023-08-23	50.03	51.26	49.43	50.85	720074
2023-08-24	50.38	50.76	49.81	49.97	678865
2023-08-25	50.32	50.97	49.79	50.26	1035365
2023-08-28	50.34	51.30	50.24	50.40	858885
2023-08-29	50.41	50.99	49.56	50.64	582946
2023-08-30	51.00	52.30	50.75	52.09	1500255
2023-08-31	52.05	52.85	51.50	52.74	1158633
2023-09-01	54.08	54.57	53.67	53.78	1785183
2023-09-05	54.54	55.34	53.15	53.32	1558967
2023-09-06	53.21	53.94	51.70	52.44	1081943
2023-09-07	51.97	52.41	50.28	51.29	1183746
2023-09-08	51.49	52.53	51.31	51.49	778947
2023-09-11	52.15	52.70	51.73	52.50	1217448
2023-09-12	53.13	54.87	53.13	54.06	1846374
2023-09-13	53.89	54.58	52.87	52.99	1541539
2023-09-14	53.55	54.38	53.39	53.52	1109007
2023-09-15	53.42	53.75	52.47	53.01	2291700
2023-09-18	53.10	53.85	52.55	52.79	887029
2023-09-19	53.44	53.74	51.19	51.37	907568
2023-09-20	51.38	52.72	51.17	51.63	1031384
2023-09-21	51.51	51.68	50.53	50.61	967032
2023-09-22	51.07	51.47	50.57	50.75	795740
2023-09-25	50.31	51.50	50.02	51.26	1129747
2023-09-26	49.81	51.09	49.46	50.88	2470075
2023-09-27	51.42	51.93	50.97	51.49	1494772
2023-09-28	51.48	51.81	50.51	51.39	1278069
2023-09-29	51.64	51.64	50.07	50.65	1202039
2023-10-02	50.50	50.60	49.31	49.94	1103504
2023-10-03	48.94	50.11	48.67	50.07	1474582
2023-10-04	49.41	49.50	47.58	47.98	1786646
2023-10-05	47.38	48.54	47.23	48.27	850928
2023-10-06	48.05	49.42	47.96	48.77	657299
2023-10-09	49.97	50.00	48.94	49.17	1497821
2023-10-10	49.57	49.64	48.44	48.45	1704250
2023-10-11	48.05	48.70	47.37	48.48	1785228
2023-10-12	49.01	49.42	47.76	48.21	1109600
2023-10-13	49.13	49.40	48.51	48.73	1127548
2023-10-16	48.73	48.85	47.23	47.76	1494201
2023-10-17	47.63	48.78	47.63	48.46	1076946
2023-10-18	48.63	48.92	47.35	47.69	1121814
2023-10-19	46.89	48.27	46.11	47.93	1143146
2023-10-20	47.71	47.89	46.19	47.54	1176088
2023-10-23	47.01	47.32	46.40	46.84	937549
2023-10-24	47.10	47.32	46.50	46.75	584762
2023-10-25	46.50	46.80	45.51	45.96	981935
2023-10-26	45.84	46.19	45.33	45.84	847986
2023-10-27	46.10	46.76	45.66	46.36	1366915
2023-10-30	46.50	46.95	45.87	46.64	1189349
2023-10-31	46.10	47.16	45.78	46.69	1794153
2023-11-01	47.37	49.99	47.37	49.07	3170549
2023-11-02	49.98	51.59	49.64	51.19	1903239
2023-11-03	51.03	51.65	49.87	50.25	1180392
2023-11-06	50.63	50.67	48.74	49.21	1033536
2023-11-07	48.53	48.77	47.35	47.72	1296850
2023-11-08	47.17	48.17	46.41	46.84	1320366
2023-11-09	47.41	48.35	46.90	46.91	879469
2023-11-10	47.50	48.07	46.83	47.10	943112
2023-11-13	47.01	48.03	46.67	47.32	652939
2023-11-14	47.95	48.69	47.30	48.61	846211
2023-11-15	48.52	48.90	47.46	47.88	1137971
2023-11-16	47.40	47.51	45.20	45.79	1944796
2023-11-17	46.51	46.91	46.07	46.62	1303946
2023-11-20	47.33	47.73	45.53	45.56	1064884
2023-11-21	45.42	45.55	44.82	45.23	1023697
2023-11-22	44.36	44.86	43.63	44.65	1169551
2023-11-24	44.87	45.44	44.75	44.99	889982
2023-11-27	44.90	44.99	43.95	44.69	1926349
2023-11-28	45.04	45.73	44.65	45.28	1127503
2023-11-29	45.56	45.92	44.58	44.68	1340655
2023-11-30	45.26	46.76	45.05	46.14	1846309
2023-12-01	45.54	46.83	45.44	46.70	1133222
2023-12-04	45.99	45.99	44.42	44.70	1726416
2023-12-05	44.62	44.87	43.50	43.58	1489599
2023-12-06	43.73	43.83	41.96	42.54	1840321
2023-12-07	42.73	43.12	41.52	41.84	1257892
2023-12-08	42.15	42.69	42.00	42.54	1286970
2023-12-11	42.37	42.88	42.13	42.58	870850
2023-12-12	41.90	42.60	41.23	42.03	995738
2023-12-13	42.10	43.32	42.01	43.30	1074593
2023-12-14	43.94	45.37	43.92	45.03	2225566
2023-12-15	45.00	45.08	43.80	43.91	1918827
2023-12-18	45.04	45.77	45.04	45.56	1449471
2023-12-19	45.94	46.68	45.59	46.64	1315758
2023-12-20	46.50	47.07	45.72	45.77	1467321
2023-12-21	45.94	46.39	45.65	46.35	945893
2023-12-22	46.56	47.82	46.28	47.39	1712898
2023-12-26	48.39	49.73	48.31	49.54	1776039
2023-12-27	49.31	49.57	48.82	49.05	870316
2023-12-28	48.88	49.17	48.32	48.75	1170377
2023-12-29	48.78	48.96	48.08	48.16	720025
2024-01-02	48.61	49.52	47.87	48.23	938948
2024-01-03	47.91	48.83	47.69	48.16	1020171
2024-01-04	48.80	49.37	47.19	47.39	817553
2024-01-05	47.47	48.30	47.42	47.77	1036632
2024-01-08	46.64	47.30	45.78	47.29	1322323
2024-01-09	46.98	47.11	45.78	45.95	801951
2024-01-10	45.82	45.86	44.56	44.75	1052440
2024-01-11	45.08	45.59	44.58	44.70	1359883
2024-01-12	45.76	46.18	44.18	44.75	1366930
2024-01-16	44.50	44.59	43.52	43.66	1477563
2024-01-17	43.22	43.70	42.54	43.60	1174957
2024-01-18	43.73	44.06	43.01	43.83	893700
2024-01-19	43.98	43.98	42.99	43.67	976081
2024-01-22	43.68	44.56	43.38	44.35	1116341
2024-01-23	44.35	44.88	44.05	44.58	842459
2024-01-24	45.21	45.52	44.44	45.10	768630
2024-01-25	45.62	45.72	44.41	45.26	1034121
2024-01-26	45.25	45.33	44.42	44.85	1003488
2024-01-29	44.66	45.16	44.15	45.10	806802
2024-01-30	44.10	45.24	43.50	44.91	1659394
2024-01-31	44.94	45.04	44.06	44.13	1616282
2024-02-01	44.54	44.89	43.07	43.64	1219121
2024-02-02	43.40	43.70	42.80	43.37	1289653
2024-02-05	43.13	43.32	42.61	42.94	947482
2024-02-06	43.13	43.84	42.98	43.71	762690
2024-02-07	43.94	44.35	43.40	43.94	1035675
2024-02-08	43.94	44.91	43.79	44.69	926174
2024-02-09	44.52	44.69	43.49	44.24	906461
2024-02-12	44.23	45.04	44.21	44.66	935715
2024-02-13	44.10	44.59	43.11	43.85	1363286
2024-02-14	44.33	44.51	43.19	43.47	944457
2024-02-15	43.51	44.14	43.15	43.64	1406756
2024-02-16	43.89	43.89	42.99	43.28	1069878
2024-02-20	42.72	43.16	41.96	42.26	1319620
2024-02-21	42.58	44.06	42.46	43.63	758381
2024-02-22	43.50	44.46	43.45	44.17	1614838
2024-02-23	42.61	43.60	41.44	43.32	1775104
2024-02-26	42.93	43.40	42.11	42.89	1516818
2024-02-27	42.87	43.03	42.34	42.93	1441507
2024-02-28	42.72	43.09	41.65	41.73	1143446
2024-02-29	41.99	42.85	41.58	41.81	1288601
2024-03-01	42.38	43.73	42.38	43.36	1289899
2024-03-04	43.40	43.50	42.77	43.02	1031342
2024-03-05	42.52	43.78	42.51	43.03	1293750
2024-03-06	43.82	44.18	42.97	42.88	1087530
2024-03-07	43.00	44.64	42.95	44.60	1192018
2024-03-08	44.67	44.93	43.65	43.99	1094720
2024-03-11	43.77	45.45	43.77	45.20	1218789
2024-03-12	45.10	45.60	44.65	45.49	948660
2024-03-13	45.94	47.15	45.94	46.90	1283398
2024-03-14	46.85	47.36	46.75	47.21	1395326
2024-03-15	47.30	48.85	47.18	47.39	2628426
2024-03-18	47.70	47.74	46.99	47.38	786004
2024-03-19	47.48	48.51	47.29	48.28	872448
2024-03-20	47.63	48.42	47.35	48.08	1060833
2024-03-21	48.17	48.52	47.86	48.38	789153
2024-03-22	48.21	48.63	47.67	47.70	612926
2024-03-25	47.63	48.50	47.60	47.63	973926
2024-03-26	47.81	48.00	47.11	47.72	1087322
2024-03-27	47.70	48.24	47.56	48.12	1340135
2024-03-28	48.51	48.92	48.14	48.49	1216995
2024-04-01	48.93	48.93	47.74	47.77	835137
2024-04-02	48.09	49.08	47.88	49.08	1273525
2024-04-03	49.12	50.19	48.98	50.10	997104
2024-04-04	50.08	50.15	49.00	49.72	1589728
2024-04-05	49.77	51.20	49.26	50.86	1261934
2024-04-08	51.65	52.16	50.48	51.06	1704597
2024-04-09	51.44	51.78	50.63	50.90	859246
2024-04-10	50.63	51.08	50.26	50.57	984809
2024-04-11	50.59	50.59	49.70	49.99	1016318
2024-04-12	50.58	50.82	48.45	48.76	1043374
2024-04-15	49.20	49.34	47.77	47.89	876598
2024-04-16	47.51	47.89	46.78	47.06	839418
2024-04-17	46.91	47.57	46.17	46.21	1004505
2024-04-18	46.44	46.72	45.14	45.15	1073298
2024-04-19	45.05	46.49	44.93	46.15	1152941
2024-04-22	45.97	46.92	45.29	46.33	730674
2024-04-23	46.31	47.43	46.19	47.11	1036446
2024-04-24	46.75	46.87	45.74	46.05	954200
2024-04-25	45.68	45.81	45.21	45.46	773927
2024-04-26	45.94	46.67	45.43	46.29	653499
2024-04-29	46.33	46.82	45.93	46.34	630265
2024-04-30	45.97	45.97	43.70	44.38	1528306
2024-05-01	44.41	44.88	43.56	43.65	745527
2024-05-02	44.23	44.57	43.83	44.07	803880
2024-05-03	44.46	45.45	44.17	45.29	823841
2024-05-06	45.69	46.24	45.52	46.05	980086
2024-05-07	44.88	46.78	44.71	45.64	1503900
2024-05-08	45.43	46.73	45.29	46.42	951622
2024-05-09	46.60	47.91	46.41	47.25	749788
2024-05-10	47.54	48.00	46.03	46.06	695878
2024-05-13	46.43	46.94	46.01	46.90	769412
2024-05-14	46.83	47.56	46.45	47.46	694608
2024-05-15	47.61	47.65	46.02	47.54	740973
2024-05-16	47.50	47.87	47.26	47.67	679624
2024-05-17	47.78	48.04	47.35	47.71	465693
2024-05-20	47.84	48.42	47.57	48.02	752845
2024-05-21	47.42	48.11	47.13	47.60	488460
2024-05-22	47.60	47.74	45.94	46.51	1038208
2024-05-23	46.50	47.03	45.69	45.70	849214
2024-05-24	45.97	46.08	45.24	45.37	762076
2024-05-28	45.92	47.49	45.90	47.20	1249887
2024-05-29	46.77	46.93	45.73	45.75	814603
2024-05-30	45.64	46.05	45.58	45.75	667830
2024-05-31	45.57	46.59	45.38	46.46	1121973
2024-06-03	46.64	46.64	43.68	43.91	953274
2024-06-04	43.91	43.91	42.49	42.90	1537178
2024-06-05	43.06	43.20	42.55	42.33	760065
2024-06-06	42.33	42.99	41.70	42.67	1090586
2024-06-07	42.63	43.65	42.37	42.60	903978
2024-06-10	43.25	45.46	43.00	45.19	4465059
2024-06-11	44.50	45.09	43.69	44.56	1810701
2024-06-12	45.63	46.49	44.83	45.80	2534372
2024-06-13	45.77	45.87	44.47	44.82	1441098
2024-06-14	44.54	44.76	42.74	43.02	1927470
2024-06-17	43.14	43.75	42.85	43.45	1382057
2024-06-18	43.58	44.29	43.50	43.85	1213668
2024-06-20	44.08	45.31	43.93	44.55	1304762
2024-06-21	44.58	44.68	43.90	44.47	1489267
2024-06-24	44.58	45.68	44.30	44.99	930227
2024-06-25	44.66	44.99	44.00	44.74	1082582
2024-06-26	44.74	44.84	44.18	44.79	1173928
2024-06-27	45.02	45.41	44.72	45.12	806527
2024-06-28	45.56	45.70	44.63	44.65	3206420
2024-07-01	44.99	45.08	43.18	43.19	1137724
2024-07-02	43.64	44.62	43.42	44.61	1363970
2024-07-03	44.80	45.12	44.02	44.47	639528
2024-07-05	44.50	44.69	43.74	44.01	1047709
2024-07-08	44.01	44.51	43.83	43.90	695912
2024-07-09	43.56	43.91	43.08	43.40	876546
2024-07-10	43.35	43.96	43.17	43.80	1233199
2024-07-11	44.22	45.00	43.72	44.75	1684112
2024-07-12	45.34	45.80	45.06	45.76	1701038
2024-07-15	46.32	47.99	45.85	47.61	1790213
2024-07-16	47.29	48.32	46.81	48.26	1163964
2024-07-17	48.22	48.74	47.51	47.70	1119899
2024-07-18	47.50	48.22	46.62	46.86	1145234
2024-07-19	46.53	46.96	46.01	46.30	929456
2024-07-22	46.37	47.19	45.93	47.02	1043917
2024-07-23	46.64	47.77	46.30	47.64	1147161
2024-07-24	47.47	47.96	45.86	45.89	1013450
2024-07-25	45.89	48.15	45.69	47.70	1429597
2024-07-26	47.94	48.40	46.71	47.50	1578310
2024-07-29	47.61	47.72	46.01	46.38	1357911
2024-07-30	46.03	46.21	45.09	46.08	1170811
2024-07-31	47.15	47.99	46.68	47.22	1233281
2024-08-01	47.03	48.13	44.50	44.62	2426303
2024-08-02	44.00	44.00	41.55	42.07	1848855
2024-08-05	40.50	41.23	39.54	39.89	2049668
2024-08-06	39.83	40.28	39.28	39.65	2182331
2024-08-07	40.74	41.69	39.76	39.85	1585202
2024-08-08	40.04	40.83	39.88	40.48	1233715
2024-08-09	40.38	40.59	39.36	39.37	1387190
2024-08-12	39.73	40.18	39.52	39.68	1214148
2024-08-13	39.68	39.68	38.85	39.07	1178260
2024-08-14	39.25	39.36	38.45	38.49	963139
2024-08-15	39.29	39.71	38.86	39.06	1415927
2024-08-16	38.87	39.16	38.46	38.47	1236973
2024-08-19	38.79	39.14	38.53	38.59	1192567
2024-08-20	38.50	38.68	37.16	37.25	1431034
2024-08-21	37.76	37.97	36.76	37.03	1821714
2024-08-22	37.00	37.29	36.38	36.43	1574166
2024-08-23	36.58	38.03	36.58	37.92	2603322
2024-08-26	38.70	39.28	38.19	38.32	1525263
2024-08-27	38.22	38.44	37.69	37.92	1459594
2024-08-28	37.50	37.92	37.26	37.59	2326514
2024-08-29	38.00	38.38	37.76	37.89	2395809
2024-08-30	37.70	38.35	37.57	38.15	2058730
2024-09-03	37.49	37.69	35.94	36.06	6180619
2024-09-04	36.36	36.89	35.06	35.19	4672654
2024-09-05	35.51	36.21	35.19	35.23	3899167
2024-09-06	35.05	35.82	33.78	33.86	3141389
2024-09-09	33.80	35.03	33.75	34.71	3403368
2024-09-10	34.59	34.89	33.75	34.19	2916232
2024-09-11	34.56	35.09	33.52	34.27	2439082
2024-09-12	34.50	34.65	33.47	34.40	2931866
2024-09-13	34.53	34.81	33.82	34.09	3126147
2024-09-16	34.38	35.49	34.38	35.45	3898655
2024-09-17	35.91	37.14	35.84	37.03	3183009
2024-09-18	37.00	37.65	36.48	36.52	3218456
2024-09-19	37.66	37.80	36.15	36.17	2601919
2024-09-20	36.03	36.30	35.82	35.84	4436588
2024-09-23	35.89	36.40	35.67	35.85	1914082
2024-09-24	36.59	37.08	36.07	36.65	1550860
2024-09-25	36.46	36.70	36.12	36.36	2176919
2024-09-26	35.89	36.34	35.25	35.54	3424766
2024-09-27	35.95	36.59	35.95	36.45	1489261
2024-09-30	35.91	36.65	35.87	36.14	2173036
2024-10-01	35.90	36.92	35.58	36.42	2346890
2024-10-02	36.95	37.43	36.41	36.61	1723581
2024-10-03	36.46	37.54	36.10	37.45	2044256
2024-10-04	37.26	37.79	37.08	37.49	1693871
2024-10-07	37.49	37.99	37.44	37.89	1549423
2024-10-08	37.18	37.32	36.18	36.59	1819740
2024-10-09	36.33	36.55	35.62	35.62	2177843
2024-10-10	35.77	36.17	35.13	35.64	1742018
2024-10-11	35.40	36.03	35.25	35.87	1651720
2024-10-14	35.29	35.38	34.57	34.92	1885322
2024-10-15	33.44	33.79	33.15	33.22	3173566
2024-10-16	33.40	33.63	32.85	32.86	2233115
2024-10-17	32.89	33.56	32.49	33.48	2961165
2024-10-18	33.34	33.37	32.50	32.54	2050248
2024-10-21	32.85	32.87	31.78	32.31	2260862
2024-10-22	32.45	32.65	31.97	32.60	2238864
2024-10-23	32.18	32.30	31.25	31.46	2012148
2024-10-24	32.46	32.61	31.33	32.16	2114972
2024-10-25	32.17	32.45	31.78	32.42	1187641
2024-10-28	31.08	32.08	31.00	31.96	1497779
2024-10-29	31.82	31.86	31.13	31.22	1269346
2024-10-30	31.31	32.03	31.07	31.60	1896966
2024-10-31	32.07	32.60	31.92	31.98	2376215
2024-11-01	32.00	32.21	31.00	31.11	1513085
2024-11-04	31.27	31.96	31.27	31.46	2730540
2024-11-05	31.56	31.97	31.27	31.80	3253348
2024-11-06	32.40	35.56	32.26	35.38	6900467
2024-11-07	35.00	35.68	34.62	35.30	2983376
2024-11-08	34.60	35.01	34.18	34.79	2267030
2024-11-11	34.33	35.98	34.32	35.96	2580590
2024-11-12	35.09	35.88	34.90	35.08	2196939
2024-11-13	35.25	35.40	34.39	34.61	1965491
2024-11-14	34.98	35.16	34.02	34.83	1720228
2024-11-15	35.12	35.38	33.80	33.80	1275301
2024-11-18	34.14	34.34	33.22	33.56	1817936
2024-11-19	33.00	33.68	32.65	33.43	3214760
2024-11-20	33.36	34.40	33.36	34.38	1473980
2024-11-21	34.65	35.09	34.65	34.70	1693234
2024-11-22	34.88	35.74	34.71	35.41	1647640
2024-11-25	35.62	35.65	34.00	34.32	1590965
2024-11-26	34.30	34.43	33.39	33.59	1797470
2024-11-27	33.48	34.66	33.36	33.43	1098938
2024-11-29	33.25	33.60	33.15	33.47	1027898
2024-12-02	33.50	34.11	33.12	33.87	1841201
2024-12-03	34.03	34.28	33.22	33.90	1323423
2024-12-04	33.71	33.71	32.74	32.75	1735622
2024-12-05	32.89	33.63	32.87	32.93	1328511
2024-12-06	32.72	32.78	31.35	31.70	2766932
2024-12-09	32.03	32.70	31.82	32.42	2341916
2024-12-10	32.46	32.60	31.89	32.56	1400073
2024-12-11	32.38	32.92	31.67	32.65	1421124
2024-12-12	32.32	32.33	31.58	31.59	1033642
2024-12-13	31.51	31.53	30.83	30.92	1389341
2024-12-16	30.40	31.25	30.25	30.89	1954141
2024-12-17	30.54	30.68	29.70	30.27	2103399
2024-12-18	30.82	31.17	28.90	29.01	2199649
2024-12-19	29.79	29.96	28.70	28.85	1862721
2024-12-20	28.47	29.33	28.40	28.84	2757328
2024-12-23	28.80	29.24	28.54	29.08	1617536
2024-12-24	29.14	29.56	28.69	29.47	589647
2024-12-26	29.38	29.98	28.88	29.88	1112067
2024-12-27	29.73	30.35	29.49	29.65	1472893
2024-12-30	29.70	30.84	29.35	30.40	1917205
2024-12-31	30.54	31.60	30.54	31.40	1540733
2025-01-02	32.16	32.99	32.05	32.96	1926685
2025-01-03	33.26	33.29	32.48	32.95	899967
2025-01-06	33.39	33.94	33.02	33.11	1605443
2025-01-07	33.51	33.88	33.12	33.59	998584
2025-01-08	33.11	33.40	32.48	32.66	1188122
2025-01-10	33.53	33.91	32.34	32.61	1857507
2025-01-13	32.76	33.43	32.63	33.00	1862544
2025-01-14	33.00	34.03	32.91	33.96	1395358
2025-01-15	34.05	35.06	33.96	34.63	1605332
2025-01-16	34.31	34.78	33.35	33.76	1701818
2025-01-17	34.07	34.30	33.27	33.54	1390092
2025-01-21	34.00	34.15	33.19	33.45	1573782
2025-01-22	33.31	33.61	33.01	33.16	1442018
2025-01-23	33.42	33.67	33.21	33.30	1465723
2025-01-24	33.29	33.78	33.11	33.25	902665
2025-01-27	33.11	33.62	32.50	32.65	1566119
2025-01-28	32.81	32.90	31.77	32.17	1554712
2025-01-29	32.07	32.29	31.53	32.02	959166
2025-01-30	32.24	32.84	31.96	32.63	1245356
2025-01-31	32.68	32.89	31.83	32.05	1105433
2025-02-03	31.73	31.94	31.00	31.44	1221946
2025-02-04	31.76	32.49	31.29	32.45	1505733
2025-02-05	32.22	32.50	31.60	32.20	1378216
2025-02-06	32.46	32.70	31.38	31.87	2328730
2025-02-07	31.95	32.57	31.00	31.01	1721425
2025-02-10	31.36	32.04	31.30	31.83	1499676
2025-02-11	31.83	32.11	31.44	31.72	1722194
2025-02-12	31.27	31.39	30.38	30.48	1939290
2025-02-13	30.54	30.64	29.55	29.61	2602078
2025-02-14	29.75	30.07	28.87	29.12	2332085
2025-02-18	28.70	30.36	28.19	29.08	3194835
2025-02-19	28.52	28.83	27.62	27.79	2080824
2025-02-20	27.94	28.20	27.57	27.91	2434515
2025-02-21	28.96	28.97	26.84	26.92	3139989
2025-02-24	27.00	27.35	26.28	27.19	2113739
2025-02-25	27.18	27.73	26.58	26.84	2044009
2025-02-26	26.90	27.02	26.02	26.23	2769347
2025-02-27	26.35	26.62	25.77	25.92	2218856
2025-02-28	25.56	26.35	25.44	25.90	3033913
2025-03-03	26.00	26.10	23.24	23.61	5095637
2025-03-04	23.21	23.83	22.49	22.64	6439339
2025-03-05	22.69	22.70	22.06	22.52	4670158
2025-03-06	22.36	23.10	22.05	23.00	3211196
2025-03-07	23.24	24.81	23.14	24.71	4007473
2025-03-10	24.46	24.70	22.88	23.36	3867595
2025-03-11	23.48	23.84	22.76	23.17	3181613
2025-03-12	23.17	23.62	23.02	23.02	2109539
2025-03-13	23.31	23.75	22.12	22.46	2710462
2025-03-14	22.86	23.91	22.50	23.78	1927809
2025-03-17	23.98	24.42	23.92	24.18	1529872
2025-03-18	24.34	24.75	24.13	24.56	1611701
2025-03-19	24.55	25.24	24.46	24.70	1734180
2025-03-20	24.50	25.06	24.30	24.95	1706937
2025-03-21	24.75	25.06	24.00	24.15	3593607
2025-03-24	24.31	24.67	23.95	24.27	1691510
2025-03-25	24.50	24.57	23.44	24.18	1831262
2025-03-26	24.38	25.20	24.38	24.70	1696074
2025-03-27	24.57	24.83	23.95	24.47	1796170
2025-03-28	24.27	24.54	23.91	24.18	1716862
2025-03-31	23.76	23.94	23.19	23.70	2363451
2025-04-01	23.89	24.58	23.74	24.46	2389317
2025-04-02	24.09	24.43	23.66	24.17	1537165
2025-04-03	22.56	22.74	20.84	21.08	4528195
2025-04-04	19.98	20.26	17.87	18.41	7859573
2025-04-07	17.53	19.99	17.40	19.41	5754952
2025-04-08	20.02	20.24	17.64	18.44	5555089
2025-04-09	17.88	21.26	17.51	21.20	6308625
2025-04-10	20.15	20.15	18.00	18.75	5412712
2025-04-11	18.71	19.91	18.22	19.91	2431366
2025-04-14	20.32	20.45	19.06	19.42	2731250
2025-04-15	19.22	20.19	19.22	19.57	2299441
2025-04-16	19.72	20.05	19.08	19.43	1679603
2025-04-17	19.82	20.56	19.68	20.42	2323513
2025-04-21	19.87	20.01	19.03	19.75	2198237
2025-04-22	20.01	20.29	19.32	19.98	1547844
2025-04-23	20.96	21.05	19.71	19.96	2491875
2025-04-24	20.30	20.86	19.86	20.79	2026745
2025-04-25	20.32	21.27	20.19	21.00	2036903
2025-04-28	20.96	21.46	20.80	21.00	2190698
2025-04-29	23.64	23.64	21.98	22.47	6365719
2025-04-30	21.93	22.16	21.51	21.74	3357702
2025-05-01	22.00	23.00	21.75	22.55	3088741
2025-05-02	22.85	23.05	22.33	22.62	1782854
2025-05-05	22.08	22.46	22.04	22.18	2474654
2025-05-06	22.49	23.36	22.43	22.88	2707336
2025-05-07	23.14	23.26	22.40	22.58	1598839
2025-05-08	22.94	23.93	22.92	23.45	1912109
2025-05-09	23.82	24.18	23.60	23.80	1371469
2025-05-12	25.30	25.74	24.47	24.64	3310633
2025-05-13	24.87	25.06	24.37	24.45	2280703
2025-05-14	24.27	24.87	24.09	24.77	1809622
2025-05-15	24.25	24.53	23.94	24.40	1862932
2025-05-16	24.38	24.65	23.88	24.08	1855544
2025-05-19	23.59	23.99	23.30	23.94	1983368
2025-05-20	24.09	24.32	23.81	24.16	2157804
2025-05-21	24.00	24.09	23.26	23.27	1838676
2025-05-22	22.98	23.39	22.37	23.26	2277293
2025-05-23	22.69	23.59	22.69	23.49	1491975
2025-05-27	23.85	24.79	23.45	24.73	2226040
2025-05-28	25.72	25.74	24.69	25.01	2376137
2025-05-29	25.15	25.52	24.89	25.46	1843734
2025-05-30	25.26	25.40	24.60	24.77	1982303
2025-06-02	25.43	26.18	25.00	25.81	2776788
2025-06-03	25.82	27.17	25.27	26.89	2505177
2025-06-04	27.00	27.45	26.57	26.36	1941659
2025-06-05	26.63	26.67	26.03	26.45	2366164
2025-06-06	26.95	27.84	26.69	27.70	1207321

Explore More About NE

Coins representing dividend payouts and trends

NE Dividend History

Discover Noble Corp PLC'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

NE Stock Split History

Discover Noble Corp PLC'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

NE Historical Prices

Explore Noble Corp PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics