NKE Historical Prices

Summary

Key Stock Metrics

68.62

(February 7, 2025)

52-Week Low

102.49

(March 14, 2024)

52-Week High

179.10

(November 5, 2021)

All-Time High

78.59

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	2.34	2.34	2.31	2.33	1717600
1993-05-28	2.30	2.32	2.23	2.27	2999200
1993-06-01	2.27	2.34	2.27	2.33	1444000
1993-06-02	2.33	2.33	2.27	2.29	1104800
1993-06-03	2.29	2.30	2.26	2.27	975200
1993-06-04	2.25	2.26	2.19	2.22	2009600
1993-06-07	2.21	2.21	2.18	2.19	2223200
1993-06-08	2.20	2.23	2.14	2.14	2851200
1993-06-09	2.15	2.21	2.13	2.16	3276800
1993-06-10	2.16	2.18	2.14	2.15	2996800
1993-06-11	2.15	2.16	2.06	2.14	7213600
1993-06-14	2.15	2.16	2.13	2.13	1156800
1993-06-15	2.13	2.13	2.06	2.08	6229600
1993-06-16	2.09	2.11	2.08	2.10	1927200
1993-06-17	2.09	2.11	2.08	2.09	1969600
1993-06-18	2.09	2.10	1.91	1.94	2143200
1993-06-21	1.79	1.87	1.77	1.81	13596800
1993-06-22	1.82	1.82	1.77	1.78	6888000
1993-06-23	1.79	1.79	1.70	1.70	7384800
1993-06-24	1.72	1.72	1.69	1.69	6806400
1993-06-25	1.70	1.77	1.70	1.76	4620000
1993-06-28	1.77	1.79	1.76	1.76	4267200
1993-06-29	1.75	1.76	1.71	1.72	4215200
1993-06-30	1.73	1.73	1.71	1.72	2514400
1993-07-01	1.72	1.74	1.70	1.70	2906400
1993-07-02	1.70	1.72	1.68	1.71	3966400
1993-07-06	1.70	1.72	1.69	1.70	3663200
1993-07-07	1.69	1.71	1.69	1.70	2590400
1993-07-08	1.74	1.76	1.70	1.75	11260000
1993-07-09	1.75	1.75	1.71	1.72	7024800
1993-07-12	1.72	1.74	1.70	1.74	3283200
1993-07-13	1.74	1.75	1.72	1.73	2820000
1993-07-14	1.75	1.80	1.74	1.78	4194400
1993-07-15	1.79	1.81	1.78	1.80	3008000
1993-07-16	1.80	1.81	1.79	1.79	2044000
1993-07-19	1.79	1.79	1.75	1.77	1844800
1993-07-20	1.76	1.77	1.74	1.76	2804800
1993-07-21	1.76	1.77	1.73	1.75	1902400
1993-07-22	1.75	1.75	1.73	1.74	1398400
1993-07-23	1.74	1.75	1.73	1.74	3804800
1993-07-26	1.74	1.74	1.73	1.74	2183200
1993-07-27	1.74	1.77	1.74	1.75	1987200
1993-07-28	1.75	1.75	1.71	1.73	1988000
1993-07-29	1.74	1.75	1.73	1.75	1584800
1993-07-30	1.76	1.76	1.74	1.76	1161600
1993-08-02	1.77	1.78	1.76	1.77	1202400
1993-08-03	1.77	1.80	1.76	1.76	2144000
1993-08-04	1.76	1.76	1.74	1.75	896800
1993-08-05	1.75	1.75	1.72	1.72	1492000
1993-08-06	1.74	1.76	1.73	1.75	1068000
1993-08-09	1.75	1.76	1.72	1.72	786400
1993-08-10	1.72	1.73	1.66	1.66	2592800
1993-08-11	1.66	1.66	1.54	1.56	9405600
1993-08-12	1.56	1.61	1.56	1.61	4407200
1993-08-13	1.61	1.64	1.61	1.63	3356000
1993-08-16	1.63	1.69	1.63	1.68	2939200
1993-08-17	1.69	1.69	1.66	1.66	2011200
1993-08-18	1.66	1.67	1.64	1.66	3561600
1993-08-19	1.64	1.70	1.62	1.70	3145600
1993-08-20	1.70	1.71	1.69	1.70	2420800
1993-08-23	1.70	1.74	1.69	1.74	2146400
1993-08-24	1.74	1.77	1.71	1.77	1768000
1993-08-25	1.76	1.77	1.72	1.73	2657600
1993-08-26	1.73	1.73	1.70	1.71	1456800
1993-08-27	1.71	1.71	1.65	1.67	2897600
1993-08-30	1.66	1.68	1.63	1.66	2030400
1993-08-31	1.67	1.71	1.66	1.68	1616800
1993-09-01	1.68	1.70	1.66	1.69	3095200
1993-09-02	1.70	1.70	1.68	1.68	2564000
1993-09-03	1.66	1.66	1.63	1.63	2546400
1993-09-07	1.64	1.66	1.60	1.60	2286400
1993-09-08	1.61	1.63	1.57	1.60	3048000
1993-09-09	1.60	1.63	1.59	1.63	1647200
1993-09-10	1.63	1.63	1.60	1.62	3289600
1993-09-13	1.61	1.63	1.61	1.61	2598400
1993-09-14	1.59	1.59	1.55	1.56	6603200
1993-09-15	1.55	1.55	1.52	1.52	6767200
1993-09-16	1.53	1.53	1.46	1.48	8176800
1993-09-17	1.48	1.52	1.48	1.50	5062400
1993-09-20	1.48	1.48	1.41	1.45	9444000
1993-09-21	1.43	1.43	1.38	1.40	8342400
1993-09-22	1.41	1.42	1.38	1.41	5611200
1993-09-23	1.42	1.46	1.41	1.45	3260000
1993-09-24	1.45	1.46	1.44	1.46	2732000
1993-09-27	1.46	1.49	1.46	1.47	1782400
1993-09-28	1.48	1.48	1.44	1.45	3537600
1993-09-29	1.45	1.45	1.39	1.40	4256000
1993-09-30	1.40	1.42	1.40	1.41	2183200
1993-10-01	1.41	1.43	1.41	1.43	1704800
1993-10-04	1.43	1.48	1.43	1.47	2557600
1993-10-05	1.47	1.48	1.43	1.44	3662400
1993-10-06	1.42	1.43	1.40	1.41	5022400
1993-10-07	1.42	1.42	1.41	1.41	3300000
1993-10-08	1.41	1.42	1.40	1.41	2926400
1993-10-11	1.41	1.45	1.41	1.45	3552000
1993-10-12	1.45	1.46	1.41	1.41	3374400
1993-10-13	1.42	1.43	1.41	1.41	2031200
1993-10-14	1.41	1.45	1.41	1.45	3177600
1993-10-15	1.46	1.55	1.46	1.52	6625600
1993-10-18	1.52	1.52	1.50	1.50	2047200
1993-10-19	1.50	1.50	1.45	1.48	3168800
1993-10-20	1.48	1.51	1.47	1.49	2022400
1993-10-21	1.49	1.50	1.48	1.50	1992000
1993-10-22	1.50	1.51	1.46	1.46	1892000
1993-10-25	1.44	1.45	1.43	1.45	3640800
1993-10-26	1.46	1.50	1.46	1.47	2278400
1993-10-27	1.47	1.49	1.46	1.47	2156000
1993-10-28	1.48	1.50	1.48	1.50	1887200
1993-10-29	1.50	1.52	1.48	1.51	1985600
1993-11-01	1.51	1.62	1.51	1.62	5104000
1993-11-02	1.61	1.68	1.61	1.67	6274400
1993-11-03	1.68	1.68	1.62	1.63	3820000
1993-11-04	1.63	1.63	1.58	1.59	3156800
1993-11-05	1.59	1.64	1.58	1.63	2606400
1993-11-08	1.64	1.67	1.63	1.65	1919200
1993-11-09	1.67	1.70	1.66	1.67	2960000
1993-11-10	1.64	1.65	1.61	1.63	5393600
1993-11-11	1.63	1.63	1.59	1.61	2070400
1993-11-12	1.61	1.61	1.57	1.57	3056000
1993-11-15	1.57	1.59	1.55	1.55	5135200
1993-11-16	1.55	1.57	1.53	1.57	2633600
1993-11-17	1.58	1.59	1.56	1.57	1871200
1993-11-18	1.56	1.57	1.55	1.57	1356800
1993-11-19	1.57	1.59	1.55	1.58	2011200
1993-11-22	1.57	1.58	1.57	1.58	1756000
1993-11-23	1.58	1.58	1.54	1.55	2007200
1993-11-24	1.56	1.56	1.54	1.55	1296000
1993-11-26	1.55	1.55	1.52	1.53	788000
1993-11-29	1.53	1.53	1.50	1.51	1543200
1993-11-30	1.50	1.51	1.49	1.50	1804800
1993-12-01	1.51	1.52	1.50	1.51	2116800
1993-12-02	1.51	1.52	1.50	1.51	1337600
1993-12-03	1.52	1.52	1.50	1.50	1380800
1993-12-06	1.50	1.50	1.47	1.48	1805600
1993-12-07	1.43	1.47	1.42	1.46	6477600
1993-12-08	1.46	1.47	1.45	1.46	2180000
1993-12-09	1.46	1.48	1.45	1.46	4060800
1993-12-10	1.45	1.46	1.42	1.43	5674400
1993-12-13	1.43	1.44	1.41	1.41	4377600
1993-12-14	1.41	1.42	1.39	1.39	5155200
1993-12-15	1.41	1.45	1.40	1.44	4842400
1993-12-16	1.45	1.46	1.42	1.43	4368800
1993-12-17	1.43	1.43	1.40	1.41	6608800
1993-12-20	1.41	1.41	1.39	1.39	4862400
1993-12-21	1.38	1.39	1.35	1.36	10884000
1993-12-22	1.35	1.40	1.35	1.39	4218400
1993-12-23	1.40	1.44	1.40	1.43	3696000
1993-12-27	1.44	1.44	1.42	1.43	1500000
1993-12-28	1.43	1.43	1.41	1.41	1831200
1993-12-29	1.43	1.43	1.41	1.43	2643200
1993-12-30	1.43	1.45	1.42	1.43	2203200
1993-12-31	1.43	1.46	1.43	1.45	1507200
1994-01-03	1.45	1.47	1.45	1.46	2984800
1994-01-04	1.47	1.53	1.46	1.52	6698400
1994-01-05	1.53	1.53	1.50	1.52	3193600
1994-01-06	1.52	1.53	1.51	1.52	2719200
1994-01-07	1.54	1.55	1.52	1.54	3756000
1994-01-10	1.55	1.57	1.54	1.56	3557600
1994-01-11	1.56	1.56	1.54	1.56	3369600
1994-01-12	1.56	1.61	1.54	1.61	5724000
1994-01-13	1.59	1.62	1.59	1.61	6076800
1994-01-14	1.61	1.65	1.61	1.63	3741600
1994-01-17	1.63	1.63	1.62	1.62	2894400
1994-01-18	1.63	1.64	1.61	1.61	4306400
1994-01-19	1.61	1.61	1.58	1.60	3506400
1994-01-20	1.60	1.65	1.60	1.64	2534400
1994-01-21	1.64	1.64	1.62	1.62	1563200
1994-01-24	1.61	1.62	1.60	1.61	1168800
1994-01-25	1.61	1.61	1.59	1.59	1226400
1994-01-26	1.59	1.61	1.59	1.60	993600
1994-01-27	1.59	1.59	1.55	1.56	1972000
1994-01-28	1.56	1.58	1.55	1.57	1709600
1994-01-31	1.57	1.61	1.55	1.56	3285600
1994-02-01	1.57	1.57	1.55	1.57	1434400
1994-02-02	1.57	1.60	1.55	1.57	3064800
1994-02-03	1.56	1.58	1.55	1.57	1785600
1994-02-04	1.57	1.61	1.57	1.58	2772000
1994-02-07	1.55	1.57	1.53	1.56	3457600
1994-02-08	1.57	1.57	1.55	1.57	1880000
1994-02-09	1.57	1.60	1.57	1.59	2376800
1994-02-10	1.59	1.59	1.57	1.57	1203200
1994-02-11	1.56	1.58	1.55	1.56	1152000
1994-02-14	1.56	1.57	1.55	1.57	2314400
1994-02-15	1.56	1.58	1.56	1.57	844800
1994-02-16	1.58	1.61	1.58	1.60	1326400
1994-02-17	1.60	1.61	1.59	1.61	1959200
1994-02-18	1.61	1.63	1.60	1.60	2288800
1994-02-22	1.60	1.62	1.59	1.60	1482400
1994-02-23	1.61	1.62	1.59	1.61	2891200
1994-02-24	1.61	1.61	1.57	1.57	3569600
1994-02-25	1.58	1.59	1.57	1.58	1555200
1994-02-28	1.58	1.63	1.58	1.62	4583200
1994-03-01	1.61	1.61	1.59	1.61	3020000
1994-03-02	1.59	1.62	1.59	1.61	2861600
1994-03-03	1.60	1.60	1.58	1.59	2804000
1994-03-04	1.59	1.62	1.58	1.62	3125600
1994-03-07	1.61	1.68	1.61	1.67	5230400
1994-03-08	1.69	1.74	1.69	1.71	8760800
1994-03-09	1.70	1.70	1.66	1.69	3014400
1994-03-10	1.68	1.68	1.63	1.65	2490400
1994-03-11	1.66	1.66	1.64	1.66	1492800
1994-03-14	1.65	1.68	1.64	1.67	1531200
1994-03-15	1.66	1.70	1.64	1.70	2338400
1994-03-16	1.77	1.82	1.77	1.80	11311200
1994-03-17	1.80	1.80	1.77	1.78	3494400
1994-03-18	1.79	1.79	1.77	1.79	2364800
1994-03-21	1.79	1.80	1.78	1.80	1284800
1994-03-22	1.79	1.82	1.79	1.82	2617600
1994-03-23	1.81	1.81	1.77	1.77	1354400
1994-03-24	1.78	1.78	1.74	1.75	1696800
1994-03-25	1.75	1.76	1.73	1.74	858400
1994-03-28	1.74	1.75	1.73	1.74	2155200
1994-03-29	1.74	1.75	1.71	1.72	3094400
1994-03-30	1.72	1.72	1.66	1.66	2897600
1994-03-31	1.68	1.68	1.63	1.66	3333600
1994-04-04	1.64	1.66	1.63	1.64	3162400
1994-04-05	1.66	1.67	1.65	1.66	2052000
1994-04-06	1.66	1.72	1.64	1.71	3777600
1994-04-07	1.71	1.80	1.71	1.79	2573600
1994-04-08	1.78	1.84	1.77	1.82	5277600
1994-04-11	1.82	1.82	1.80	1.82	1718400
1994-04-12	1.81	1.82	1.80	1.80	2006400
1994-04-13	1.80	1.83	1.77	1.77	3166400
1994-04-14	1.76	1.76	1.73	1.76	1863200
1994-04-15	1.76	1.76	1.74	1.75	1013600
1994-04-18	1.75	1.76	1.69	1.70	1532000
1994-04-19	1.69	1.71	1.67	1.68	3332000
1994-04-20	1.67	1.69	1.66	1.67	1743200
1994-04-21	1.69	1.71	1.68	1.69	1960000
1994-04-22	1.69	1.71	1.69	1.70	1172000
1994-04-25	1.70	1.70	1.69	1.70	548800
1994-04-26	1.70	1.70	1.68	1.69	629600
1994-04-28	1.69	1.70	1.67	1.68	2674400
1994-04-29	1.68	1.69	1.67	1.68	756800
1994-05-02	1.68	1.70	1.67	1.68	1670400
1994-05-03	1.68	1.69	1.68	1.68	955200
1994-05-04	1.68	1.68	1.67	1.68	1804000
1994-05-05	1.68	1.68	1.66	1.67	561600
1994-05-06	1.66	1.67	1.66	1.67	1353600
1994-05-09	1.68	1.71	1.68	1.69	1828800
1994-05-10	1.73	1.74	1.71	1.73	2991200
1994-05-11	1.71	1.72	1.71	1.72	1845600
1994-05-12	1.73	1.77	1.72	1.75	1649600
1994-05-13	1.76	1.81	1.75	1.80	2408000
1994-05-16	1.80	1.80	1.78	1.78	2937600
1994-05-17	1.76	1.78	1.76	1.77	991200
1994-05-18	1.78	1.80	1.77	1.80	2478400
1994-05-19	1.80	1.90	1.80	1.89	5092000
1994-05-20	1.86	1.86	1.81	1.85	4421600
1994-05-23	1.85	1.91	1.84	1.90	3878400
1994-05-24	1.90	1.93	1.88	1.89	1875200
1994-05-25	1.88	1.90	1.86	1.88	3689600
1994-05-26	1.88	1.89	1.86	1.88	1184800
1994-05-27	1.86	1.88	1.86	1.86	2150400
1994-05-31	1.86	1.86	1.84	1.84	1648800
1994-06-01	1.84	1.84	1.82	1.82	2349600
1994-06-02	1.82	1.82	1.80	1.80	1627200
1994-06-03	1.80	1.82	1.79	1.81	2713600
1994-06-06	1.81	1.82	1.77	1.77	1792000
1994-06-07	1.77	1.78	1.76	1.77	3971200
1994-06-08	1.79	1.86	1.78	1.85	2983200
1994-06-09	1.85	1.86	1.84	1.85	1365600
1994-06-10	1.86	1.88	1.85	1.86	1532000
1994-06-13	1.86	1.86	1.83	1.84	912800
1994-06-14	1.84	1.90	1.84	1.87	2168800
1994-06-15	1.87	1.88	1.84	1.85	1583200
1994-06-16	1.84	1.86	1.84	1.85	1709600
1994-06-17	1.85	1.85	1.84	1.84	1844000
1994-06-20	1.84	1.84	1.82	1.84	976000
1994-06-21	1.83	1.84	1.82	1.84	1208000
1994-06-22	1.84	1.87	1.83	1.85	1367200
1994-06-23	1.86	1.86	1.82	1.83	2336800
1994-06-24	1.83	1.83	1.80	1.80	1056800
1994-06-27	1.79	1.79	1.76	1.79	2748800
1994-06-28	1.78	1.80	1.78	1.78	1556000
1994-06-29	1.77	1.84	1.77	1.82	2151200
1994-06-30	1.84	1.87	1.84	1.87	1480000
1994-07-01	1.87	1.91	1.87	1.90	2031200
1994-07-05	1.91	1.91	1.89	1.89	2160000
1994-07-06	1.89	1.89	1.85	1.85	1891200
1994-07-07	1.84	1.88	1.82	1.88	2671200
1994-07-08	1.93	1.95	1.92	1.94	5400800
1994-07-11	1.95	1.98	1.94	1.96	3708800
1994-07-12	1.95	1.95	1.92	1.94	2058400
1994-07-13	1.95	1.97	1.94	1.94	2349600
1994-07-14	1.95	1.96	1.95	1.95	2014400
1994-07-15	1.95	1.95	1.91	1.91	3216800
1994-07-18	1.91	1.95	1.91	1.94	2646400
1994-07-19	1.95	1.98	1.95	1.96	2690400
1994-07-20	1.97	2.00	1.97	1.98	3535200
1994-07-21	1.97	1.97	1.95	1.95	1453600
1994-07-22	1.95	1.95	1.91	1.91	1342400
1994-07-25	1.90	1.93	1.90	1.92	2159200
1994-07-26	1.92	1.93	1.91	1.93	1128000
1994-07-27	1.92	1.98	1.92	1.97	1990400
1994-07-28	1.96	1.96	1.93	1.95	927200
1994-07-29	1.95	1.95	1.92	1.92	1193600
1994-08-01	1.93	1.94	1.92	1.94	820800
1994-08-02	1.95	1.96	1.93	1.94	1189600
1994-08-03	1.94	1.98	1.94	1.98	1026400
1994-08-04	1.99	2.02	1.99	2.00	2419200
1994-08-05	2.00	2.02	1.98	2.02	1132000
1994-08-08	2.01	2.02	2.00	2.00	1511200
1994-08-09	2.00	2.02	1.98	2.01	2614400
1994-08-10	2.01	2.01	1.98	2.00	2984800
1994-08-11	1.99	2.01	1.98	1.99	1486400
1994-08-12	2.00	2.02	1.99	2.00	2668000
1994-08-15	2.01	2.01	2.00	2.00	1537600
1994-08-16	2.02	2.06	2.02	2.06	4484800
1994-08-17	2.05	2.05	2.03	2.04	2743200
1994-08-18	2.04	2.04	2.02	2.03	1577600
1994-08-19	1.94	2.02	1.94	2.02	5567200
1994-08-22	2.00	2.02	2.00	2.01	754400
1994-08-23	2.00	2.05	2.00	2.04	1777600
1994-08-24	2.04	2.07	2.04	2.07	2616800
1994-08-25	2.07	2.08	2.04	2.05	1532000
1994-08-26	2.06	2.07	2.01	2.04	1306400
1994-08-29	2.04	2.04	2.02	2.02	1964800
1994-08-30	2.02	2.03	1.99	2.00	2730400
1994-08-31	2.01	2.02	2.00	2.01	1738400
1994-09-01	2.02	2.02	2.00	2.02	790400
1994-09-02	2.01	2.02	1.98	2.00	499200
1994-09-06	1.99	2.02	1.99	2.00	965600
1994-09-07	2.00	2.00	1.98	2.00	1493600
1994-09-08	1.99	2.05	1.99	2.05	1991200
1994-09-09	2.04	2.04	2.02	2.02	1889600
1994-09-12	2.02	2.02	1.99	2.00	799200
1994-09-13	2.00	2.02	1.99	2.01	866400
1994-09-14	2.02	2.02	2.00	2.00	1236800
1994-09-15	1.99	2.00	1.95	1.98	2448000
1994-09-16	1.98	2.05	1.98	2.05	4093600
1994-09-19	2.06	2.07	1.96	1.96	3635200
1994-09-20	1.98	1.98	1.85	1.86	5459200
1994-09-21	1.87	1.89	1.86	1.89	4572800
1994-09-22	1.89	1.90	1.88	1.88	1340800
1994-09-23	1.88	1.88	1.87	1.87	2286400
1994-09-26	1.86	1.88	1.85	1.85	2218400
1994-09-27	1.86	1.87	1.85	1.85	1391200
1994-09-28	1.85	1.87	1.85	1.86	1638400
1994-09-29	1.85	1.85	1.82	1.82	1041600
1994-09-30	1.82	1.87	1.82	1.85	2329600
1994-10-03	1.85	1.85	1.83	1.84	1232800
1994-10-04	1.85	1.86	1.82	1.83	2047200
1994-10-05	1.82	1.89	1.82	1.88	3231200
1994-10-06	1.89	1.89	1.87	1.88	921600
1994-10-07	1.88	1.90	1.86	1.89	829600
1994-10-10	1.89	1.91	1.89	1.91	790400
1994-10-11	1.92	1.94	1.92	1.94	1000000
1994-10-12	1.93	1.94	1.92	1.94	1344000
1994-10-13	1.95	1.96	1.95	1.96	1545600
1994-10-14	1.95	1.95	1.92	1.93	568800
1994-10-17	1.93	1.93	1.90	1.91	770400
1994-10-18	1.91	1.92	1.90	1.91	719200
1994-10-19	1.90	1.92	1.89	1.90	538400
1994-10-20	1.90	1.93	1.89	1.93	576000
1994-10-21	1.91	1.93	1.90	1.90	693600
1994-10-24	1.89	1.90	1.88	1.88	720800
1994-10-25	1.87	1.91	1.87	1.90	622400
1994-10-26	1.90	1.93	1.90	1.91	482400
1994-10-27	1.90	1.92	1.90	1.91	400000
1994-10-28	1.92	1.95	1.92	1.92	889600
1994-10-31	1.92	1.92	1.90	1.90	1606400
1994-11-01	1.90	1.91	1.88	1.88	2558400
1994-11-02	1.88	1.88	1.86	1.86	1544800
1994-11-03	1.87	1.88	1.86	1.88	539200
1994-11-04	1.88	1.91	1.86	1.86	760800
1994-11-07	1.91	1.93	1.89	1.92	2517600
1994-11-08	1.92	1.93	1.89	1.91	1629600
1994-11-09	1.93	1.96	1.92	1.95	1939200
1994-11-10	1.95	1.96	1.91	1.91	1336800
1994-11-11	1.90	1.92	1.90	1.91	648800
1994-11-14	1.91	1.94	1.91	1.93	678400
1994-11-15	1.93	1.96	1.93	1.95	995200
1994-11-16	1.95	2.02	1.95	2.00	1800000
1994-11-17	2.00	2.02	1.98	2.02	1451200
1994-11-18	2.01	2.04	2.01	2.02	2340800
1994-11-21	2.03	2.04	1.99	1.99	864800
1994-11-22	1.99	2.02	1.98	1.98	1706400
1994-11-23	1.99	2.01	1.98	2.00	1520800
1994-11-25	2.00	2.01	1.98	1.98	265600
1994-11-28	1.99	2.01	1.99	2.00	917600
1994-11-29	1.99	2.00	1.99	2.00	1000000
1994-11-30	2.00	2.01	1.98	2.00	2891200
1994-12-01	2.00	2.01	1.99	1.99	1620800
1994-12-02	1.99	2.01	1.99	2.01	1095200
1994-12-05	2.00	2.02	2.00	2.01	841600
1994-12-06	2.01	2.09	2.01	2.07	1834400
1994-12-07	2.06	2.08	2.04	2.07	1597600
1994-12-08	2.06	2.08	2.06	2.06	2032800
1994-12-09	2.04	2.05	2.04	2.05	1328800
1994-12-12	2.02	2.04	2.02	2.04	1100800
1994-12-13	2.04	2.07	2.04	2.06	1912000
1994-12-14	2.06	2.13	2.06	2.13	3494400
1994-12-15	2.13	2.14	2.12	2.13	2099200
1994-12-16	2.13	2.13	2.09	2.09	2680800
1994-12-19	2.09	2.09	2.06	2.06	3796800
1994-12-20	2.18	2.25	2.16	2.24	10778400
1994-12-21	2.23	2.34	2.22	2.32	6192800
1994-12-22	2.29	2.36	2.28	2.36	4499200
1994-12-23	2.34	2.36	2.33	2.34	2159200
1994-12-27	2.34	2.39	2.34	2.38	1881600
1994-12-28	2.38	2.38	2.30	2.31	1244000
1994-12-29	2.31	2.33	2.31	2.32	1588000
1994-12-30	2.33	2.35	2.33	2.33	948800
1995-01-03	2.31	2.31	2.25	2.25	5327200
1995-01-04	2.25	2.27	2.23	2.25	3052000
1995-01-05	2.24	2.27	2.24	2.25	1978400
1995-01-06	2.24	2.26	2.21	2.23	2228800
1995-01-09	2.22	2.25	2.22	2.25	788000
1995-01-10	2.25	2.27	2.25	2.25	3005600
1995-01-11	2.25	2.26	2.22	2.24	1567200
1995-01-12	2.24	2.25	2.23	2.24	1272000
1995-01-13	2.23	2.26	2.23	2.25	2060800
1995-01-16	2.25	2.29	2.25	2.28	2172000
1995-01-17	2.27	2.28	2.27	2.27	2864000
1995-01-18	2.27	2.27	2.25	2.27	1585600
1995-01-19	2.26	2.26	2.23	2.24	1520000
1995-01-20	2.24	2.25	2.22	2.25	1630400
1995-01-23	2.24	2.30	2.24	2.30	1892800
1995-01-24	2.29	2.29	2.23	2.26	1733600
1995-01-25	2.25	2.30	2.25	2.28	2279200
1995-01-26	2.28	2.28	2.26	2.27	1036800
1995-01-27	2.28	2.30	2.28	2.29	823200
1995-01-30	2.28	2.30	2.27	2.27	996000
1995-01-31	2.26	2.26	2.18	2.22	3016000
1995-02-01	2.20	2.20	2.15	2.18	4069600
1995-02-02	2.19	2.21	2.18	2.18	1343200
1995-02-03	2.19	2.24	2.19	2.22	2048800
1995-02-06	2.23	2.23	2.16	2.16	4287200
1995-02-07	2.17	2.19	2.17	2.18	2799200
1995-02-08	2.18	2.18	2.16	2.17	1374400
1995-02-09	2.17	2.19	2.17	2.17	944000
1995-02-10	2.18	2.20	2.18	2.20	2276000
1995-02-13	2.20	2.21	2.20	2.21	890400
1995-02-14	2.20	2.21	2.20	2.21	752800
1995-02-15	2.21	2.21	2.18	2.18	2097600
1995-02-16	2.19	2.19	2.17	2.19	966400
1995-02-17	2.19	2.20	2.18	2.19	1012800
1995-02-21	2.19	2.24	2.18	2.23	4521600
1995-02-22	2.23	2.24	2.21	2.23	2240000
1995-02-23	2.24	2.27	2.24	2.27	2320000
1995-02-24	2.27	2.30	2.26	2.30	1008000
1995-02-27	2.31	2.31	2.25	2.27	2424800
1995-02-28	2.27	2.29	2.25	2.25	1356000
1995-03-01	2.25	2.28	2.24	2.28	1256000
1995-03-02	2.28	2.32	2.27	2.32	1697600
1995-03-03	2.31	2.33	2.30	2.32	1448000
1995-03-06	2.32	2.32	2.28	2.31	957600
1995-03-07	2.31	2.31	2.28	2.29	1091200
1995-03-08	2.30	2.36	2.28	2.34	3737600
1995-03-09	2.34	2.38	2.32	2.34	4634400
1995-03-10	2.35	2.41	2.34	2.39	3635200
1995-03-13	2.39	2.43	2.39	2.42	2159200
1995-03-14	2.42	2.42	2.37	2.37	1245600
1995-03-15	2.38	2.39	2.37	2.39	2778400
1995-03-16	2.38	2.44	2.37	2.44	5308800
1995-03-17	2.39	2.40	2.36	2.38	6723200
1995-03-20	2.38	2.39	2.36	2.37	3686400
1995-03-21	2.38	2.38	2.30	2.30	2942400
1995-03-22	2.31	2.32	2.30	2.32	2324000
1995-03-23	2.31	2.31	2.30	2.31	1185600
1995-03-24	2.32	2.34	2.32	2.33	2267200
1995-03-27	2.34	2.36	2.33	2.36	2067200
1995-03-28	2.36	2.36	2.34	2.34	3544800
1995-03-29	2.34	2.35	2.30	2.31	3137600
1995-03-30	2.32	2.35	2.32	2.33	2027200
1995-03-31	2.31	2.35	2.30	2.34	2352000
1995-04-03	2.34	2.38	2.34	2.38	1352000
1995-04-04	2.38	2.40	2.33	2.38	2544800
1995-04-05	2.38	2.38	2.34	2.37	2010400
1995-04-06	2.37	2.40	2.35	2.36	1960000
1995-04-07	2.36	2.37	2.34	2.34	1267200
1995-04-10	2.34	2.35	2.32	2.34	760800
1995-04-11	2.34	2.34	2.33	2.34	761600
1995-04-12	2.33	2.34	2.33	2.34	1096000
1995-04-13	2.34	2.35	2.34	2.34	1349600
1995-04-17	2.34	2.34	2.29	2.30	1872800
1995-04-18	2.30	2.32	2.30	2.32	2100800
1995-04-19	2.32	2.32	2.29	2.29	13194400
1995-04-20	2.29	2.29	2.21	2.27	4071200
1995-04-21	2.29	2.32	2.29	2.29	4890400
1995-04-24	2.29	2.33	2.29	2.31	4920800
1995-04-25	2.31	2.35	2.31	2.34	2025600
1995-04-26	2.35	2.37	2.34	2.36	2729600
1995-04-27	2.36	2.37	2.34	2.36	1362400
1995-04-28	2.38	2.40	2.38	2.39	1935200
1995-05-01	2.39	2.40	2.38	2.40	1387200
1995-05-02	2.41	2.43	2.39	2.42	1426400
1995-05-03	2.43	2.47	2.42	2.46	1744800
1995-05-04	2.47	2.49	2.41	2.41	2277600
1995-05-05	2.43	2.43	2.39	2.40	3048000
1995-05-08	2.39	2.47	2.39	2.45	1816000
1995-05-09	2.45	2.45	2.43	2.45	1184000
1995-05-10	2.44	2.45	2.41	2.45	890400
1995-05-11	2.45	2.47	2.43	2.45	1546400
1995-05-12	2.45	2.46	2.45	2.46	1204800
1995-05-15	2.46	2.50	2.46	2.50	2524000
1995-05-16	2.49	2.49	2.47	2.47	775200
1995-05-17	2.48	2.50	2.45	2.49	2028000
1995-05-18	2.49	2.49	2.46	2.46	1439200
1995-05-19	2.46	2.47	2.41	2.45	3400800
1995-05-22	2.45	2.48	2.45	2.48	1056800
1995-05-23	2.49	2.52	2.49	2.52	1428800
1995-05-24	2.51	2.52	2.42	2.45	1576800
1995-05-25	2.44	2.48	2.40	2.47	2923200
1995-05-26	2.49	2.49	2.45	2.45	1308800
1995-05-30	2.44	2.46	2.43	2.44	1216800
1995-05-31	2.45	2.46	2.43	2.46	4196000
1995-06-01	2.46	2.48	2.44	2.46	2460800
1995-06-02	2.45	2.52	2.44	2.51	3227200
1995-06-05	2.51	2.51	2.46	2.47	3440800
1995-06-06	2.46	2.47	2.45	2.47	2634400
1995-06-07	2.48	2.50	2.47	2.50	2740000
1995-06-08	2.50	2.50	2.48	2.49	630400
1995-06-09	2.48	2.49	2.46	2.49	2004000
1995-06-12	2.50	2.59	2.50	2.57	2993600
1995-06-13	2.57	2.59	2.56	2.57	1250400
1995-06-14	2.56	2.57	2.54	2.55	1480000
1995-06-15	2.55	2.65	2.55	2.61	2679200
1995-06-16	2.61	2.64	2.58	2.64	2618400
1995-06-19	2.63	2.68	2.63	2.67	1891200
1995-06-20	2.66	2.67	2.61	2.63	1645600
1995-06-21	2.63	2.65	2.61	2.63	906400
1995-06-22	2.62	2.67	2.61	2.66	2006400
1995-06-23	2.65	2.65	2.62	2.63	803200
1995-06-26	2.63	2.66	2.62	2.62	942400
1995-06-27	2.62	2.64	2.58	2.59	1046400
1995-06-28	2.59	2.62	2.58	2.60	751200
1995-06-29	2.59	2.62	2.59	2.61	1371200
1995-06-30	2.61	2.64	2.61	2.63	676800
1995-07-03	2.62	2.63	2.61	2.63	280800
1995-07-05	2.63	2.64	2.61	2.64	1264000
1995-07-06	2.63	2.68	2.63	2.68	2252800
1995-07-07	2.68	2.68	2.66	2.67	1094400
1995-07-10	2.68	2.73	2.67	2.72	3553600
1995-07-11	2.76	2.79	2.72	2.72	5523200
1995-07-12	2.73	2.74	2.67	2.68	2824800
1995-07-13	2.68	2.70	2.68	2.70	1537600
1995-07-14	2.68	2.71	2.68	2.71	1352000
1995-07-17	2.72	2.74	2.72	2.73	1295200
1995-07-18	2.72	2.72	2.69	2.70	2607200
1995-07-19	2.69	2.70	2.60	2.62	2321600
1995-07-20	2.63	2.69	2.61	2.68	2372800
1995-07-21	2.68	2.70	2.67	2.68	2164800
1995-07-24	2.69	2.71	2.68	2.70	1651200
1995-07-25	2.71	2.75	2.70	2.75	2020800
1995-07-26	2.75	2.80	2.75	2.78	2593600
1995-07-27	2.79	2.84	2.79	2.84	1498400
1995-07-28	2.90	2.90	2.86	2.86	2735200
1995-07-31	2.86	2.86	2.82	2.82	1073600
1995-08-01	2.83	2.87	2.81	2.85	1205600
1995-08-02	2.88	2.89	2.86	2.89	2284000
1995-08-03	2.89	2.89	2.87	2.89	1928800
1995-08-04	2.91	2.94	2.91	2.93	908800
1995-08-07	2.92	3.02	2.92	3.00	3890400
1995-08-08	3.00	3.00	2.92	2.94	5465600
1995-08-09	2.93	2.95	2.92	2.94	1809600
1995-08-10	2.94	2.95	2.88	2.89	2151200
1995-08-11	2.89	2.91	2.84	2.86	1381600
1995-08-14	2.87	2.91	2.85	2.87	1281600
1995-08-15	2.87	2.87	2.79	2.84	1957600
1995-08-16	2.82	2.89	2.82	2.89	1708000
1995-08-17	2.91	2.96	2.89	2.92	1242400
1995-08-18	2.93	2.94	2.89	2.90	1256000
1995-08-21	2.92	2.95	2.89	2.91	1263200
1995-08-22	2.92	2.92	2.89	2.89	1244000
1995-08-23	2.89	2.90	2.88	2.90	820800
1995-08-24	2.90	2.95	2.90	2.95	2113600
1995-08-25	2.95	2.96	2.94	2.95	1929600
1995-08-28	2.95	2.96	2.91	2.95	2222400
1995-08-29	2.95	2.96	2.91	2.92	2375200
1995-08-30	2.92	2.95	2.91	2.95	2856000
1995-08-31	2.96	2.96	2.89	2.89	1588000
1995-09-01	2.89	2.90	2.87	2.89	2432800
1995-09-05	2.88	2.92	2.87	2.89	1777600
1995-09-06	2.89	2.90	2.87	2.88	1245600
1995-09-07	2.88	2.88	2.83	2.85	3068000
1995-09-08	2.85	2.88	2.84	2.86	1348800
1995-09-11	2.88	2.89	2.86	2.86	1583200
1995-09-12	2.86	2.88	2.84	2.86	536800
1995-09-13	2.87	2.96	2.86	2.91	6465600
1995-09-14	2.94	2.95	2.91	2.92	3032800
1995-09-15	2.91	2.93	2.89	2.89	2463200
1995-09-18	3.02	3.12	3.01	3.11	8485600
1995-09-19	3.11	3.28	3.11	3.25	7723200
1995-09-20	3.23	3.27	3.22	3.26	2980800
1995-09-21	3.26	3.26	3.21	3.22	3845600
1995-09-22	3.21	3.30	3.19	3.29	3323200
1995-09-25	3.29	3.44	3.29	3.44	4171200
1995-09-26	3.42	3.42	3.35	3.36	5712800
1995-09-27	3.35	3.38	3.32	3.36	2473600
1995-09-28	3.36	3.52	3.36	3.47	4148800
1995-09-29	3.49	3.55	3.46	3.47	2597600
1995-10-02	3.48	3.65	3.48	3.64	3370400
1995-10-03	3.59	3.63	3.55	3.59	3619200
1995-10-04	3.59	3.59	3.49	3.49	2387200
1995-10-05	3.49	3.51	3.45	3.48	3580000
1995-10-06	3.48	3.55	3.46	3.47	2336000
1995-10-09	3.47	3.50	3.45	3.47	2324800
1995-10-10	3.44	3.50	3.38	3.43	2583200
1995-10-11	3.43	3.44	3.36	3.39	1374400
1995-10-12	3.39	3.46	3.39	3.41	1706400
1995-10-13	3.44	3.46	3.43	3.44	1897600
1995-10-16	3.43	3.45	3.42	3.43	1103200
1995-10-17	3.45	3.46	3.43	3.43	1344000
1995-10-18	3.43	3.50	3.43	3.50	1992800
1995-10-19	3.52	3.55	3.51	3.51	1776000
1995-10-20	3.50	3.51	3.44	3.46	1184000
1995-10-23	3.47	3.48	3.45	3.48	1292000
1995-10-24	3.48	3.55	3.48	3.55	982400
1995-10-25	3.56	3.61	3.52	3.52	1744000
1995-10-26	3.53	3.57	3.47	3.49	1377600
1995-10-27	3.45	3.50	3.44	3.50	2099200
1995-10-30	3.49	3.56	3.49	3.56	1776800
1995-10-31	3.59	3.63	3.53	3.54	1480000
1995-11-01	3.53	3.59	3.50	3.59	1001600
1995-11-02	3.59	3.73	3.58	3.72	2430800
1995-11-03	3.72	3.73	3.66	3.70	1482400
1995-11-06	3.70	3.77	3.70	3.75	2802800
1995-11-07	3.75	3.77	3.71	3.75	1692000
1995-11-08	3.77	3.77	3.74	3.77	1428000
1995-11-09	3.77	3.80	3.74	3.78	1355600
1995-11-10	3.79	3.79	3.70	3.73	1420000
1995-11-13	3.73	3.77	3.69	3.77	1426400
1995-11-14	3.77	3.84	3.77	3.81	756400
1995-11-15	3.84	3.91	3.84	3.91	1349600
1995-11-16	3.88	3.88	3.82	3.84	2192800
1995-11-17	3.81	3.83	3.75	3.76	3134800
1995-11-20	3.76	3.86	3.75	3.81	1762800
1995-11-21	3.81	3.81	3.74	3.74	1420400
1995-11-22	3.74	3.74	3.65	3.71	1466800
1995-11-24	3.74	3.80	3.73	3.75	347200
1995-11-27	3.80	3.83	3.63	3.65	1142000
1995-11-28	3.61	3.66	3.57	3.59	2236000
1995-11-29	3.59	3.69	3.57	3.65	2291200
1995-11-30	3.66	3.66	3.59	3.63	1648000
1995-12-01	3.63	3.70	3.62	3.66	1728400
1995-12-04	3.70	3.73	3.66	3.66	2004400
1995-12-05	3.67	3.81	3.66	3.80	2251600
1995-12-06	3.78	3.90	3.78	3.84	1869200
1995-12-07	3.85	3.86	3.80	3.84	1713200
1995-12-08	3.85	3.87	3.82	3.84	1139600
1995-12-11	3.84	3.84	3.73	3.73	1249200
1995-12-12	3.73	3.78	3.73	3.77	1939600
1995-12-13	3.77	3.94	3.77	3.94	2235600
1995-12-14	3.92	3.99	3.89	3.94	1678000
1995-12-15	3.94	4.00	3.89	3.99	2223200
1995-12-18	3.99	3.99	3.81	3.88	1321200
1995-12-19	4.09	4.09	3.95	4.00	4595200
1995-12-20	4.03	4.07	3.98	4.02	1740000
1995-12-21	4.03	4.23	4.03	4.23	2150000
1995-12-22	4.25	4.31	4.13	4.13	2088800
1995-12-26	4.13	4.17	4.08	4.17	1113200
1995-12-27	4.19	4.21	4.13	4.20	912000
1995-12-28	4.21	4.38	4.20	4.38	2513200
1995-12-29	4.38	4.40	4.34	4.35	1780800
1996-01-02	4.30	4.46	4.30	4.45	2598800
1996-01-03	4.44	4.45	4.30	4.31	3408400
1996-01-04	4.32	4.33	4.20	4.27	3194800
1996-01-05	4.20	4.23	4.11	4.13	1307200
1996-01-08	4.13	4.20	4.13	4.20	389200
1996-01-09	4.23	4.27	4.05	4.12	1484400
1996-01-10	4.09	4.10	4.04	4.10	1903200
1996-01-11	4.09	4.29	3.98	4.25	2889600
1996-01-12	4.24	4.27	4.11	4.22	2243200
1996-01-15	4.21	4.23	4.11	4.13	858400
1996-01-16	4.15	4.18	4.08	4.18	1874400
1996-01-17	4.20	4.23	4.15	4.22	1664000
1996-01-18	4.21	4.32	4.19	4.30	2064000
1996-01-19	4.36	4.38	4.30	4.30	2268800
1996-01-22	4.29	4.36	4.28	4.33	2521600
1996-01-23	4.32	4.33	4.30	4.32	994400
1996-01-24	4.31	4.40	4.30	4.32	1361200
1996-01-25	4.34	4.38	4.30	4.31	1405200
1996-01-26	4.30	4.33	4.28	4.31	1322000
1996-01-29	4.29	4.31	4.27	4.30	1182800
1996-01-30	4.32	4.38	4.31	4.31	2373600
1996-01-31	4.32	4.38	4.31	4.36	2431600
1996-02-01	4.17	4.24	4.09	4.23	10283600
1996-02-02	4.21	4.30	4.16	4.24	2566000
1996-02-05	4.22	4.24	4.18	4.23	2102000
1996-02-06	4.22	4.24	4.16	4.22	2278800
1996-02-07	4.23	4.27	4.16	4.26	1397200
1996-02-08	4.30	4.30	4.22	4.27	1270000
1996-02-09	4.24	4.31	4.24	4.25	1855200
1996-02-12	4.27	4.30	4.27	4.29	869600
1996-02-13	4.27	4.30	4.23	4.27	1372000
1996-02-14	4.27	4.30	4.09	4.19	1614400
1996-02-15	4.16	4.30	4.16	4.23	1791200
1996-02-16	4.22	4.25	4.17	4.20	1208400
1996-02-20	4.21	4.22	4.14	4.15	919600
1996-02-21	4.13	4.23	4.09	4.20	2642400
1996-02-22	4.21	4.23	4.15	4.16	1721200
1996-02-23	4.16	4.18	4.05	4.06	2308000
1996-02-26	4.01	4.05	3.97	3.98	3956400
1996-02-27	4.00	4.10	3.98	4.06	2863200
1996-02-28	4.08	4.13	4.03	4.04	2292800
1996-02-29	4.01	4.13	4.00	4.06	3022000
1996-03-01	4.09	4.22	4.09	4.20	2420800
1996-03-04	4.20	4.30	4.15	4.23	1895200
1996-03-05	4.23	4.37	4.23	4.34	2518000
1996-03-06	4.56	4.59	4.52	4.54	5584000
1996-03-07	4.57	4.65	4.54	4.63	3924000
1996-03-08	4.50	4.63	4.41	4.49	3030800
1996-03-11	4.48	4.63	4.47	4.59	2463200
1996-03-12	4.61	4.74	4.61	4.72	2882400
1996-03-13	4.80	4.89	4.80	4.89	2724800
1996-03-14	4.89	4.95	4.77	4.92	5201600
1996-03-15	4.91	4.98	4.78	4.98	4830400
1996-03-18	5.00	5.02	4.88	4.98	2195200
1996-03-19	5.02	5.02	4.91	4.97	2270800
1996-03-20	4.99	4.99	4.91	4.96	1972800
1996-03-21	4.94	5.05	4.93	5.02	1985600
1996-03-22	5.04	5.18	5.04	5.16	2546800
1996-03-25	5.25	5.34	5.20	5.30	3360400
1996-03-26	5.30	5.34	5.27	5.34	2514000
1996-03-27	5.36	5.37	5.20	5.26	2282800
1996-03-28	5.26	5.28	5.15	5.16	1460800
1996-03-29	5.17	5.18	5.07	5.08	2085600
1996-04-01	5.08	5.19	5.08	5.16	2820400
1996-04-02	5.19	5.19	5.04	5.05	2225200
1996-04-03	5.05	5.05	4.91	4.98	3235200
1996-04-04	5.09	5.20	5.09	5.12	4108000
1996-04-08	5.03	5.07	4.98	5.06	2837200
1996-04-09	5.07	5.10	4.86	5.06	4116400
1996-04-10	5.05	5.17	5.05	5.15	3416800
1996-04-11	5.31	5.32	5.18	5.22	2976800
1996-04-12	5.20	5.30	5.20	5.30	1212000
1996-04-15	5.34	5.37	5.31	5.37	1722800
1996-04-16	5.37	5.56	5.34	5.52	3354400
1996-04-17	5.48	5.91	5.48	5.80	4766400
1996-04-18	5.78	5.86	5.68	5.69	3209600
1996-04-19	5.69	5.69	5.63	5.69	3085600
1996-04-22	5.66	5.68	5.61	5.64	2225200
1996-04-23	5.63	5.63	5.58	5.60	1411600
1996-04-24	5.63	5.65	5.55	5.61	1782400
1996-04-25	5.56	5.58	5.47	5.50	2657600
1996-04-26	5.52	5.55	5.49	5.53	1139200
1996-04-29	5.53	5.56	5.52	5.56	873600
1996-04-30	5.55	5.55	5.45	5.47	1734400
1996-05-01	5.48	5.60	5.47	5.53	2586800
1996-05-02	5.52	5.61	5.47	5.47	2207200
1996-05-03	5.51	5.60	5.50	5.59	1979200
1996-05-06	5.59	5.63	5.54	5.57	1370800
1996-05-07	5.69	5.86	5.64	5.80	3012800
1996-05-08	5.78	5.86	5.66	5.85	2742000
1996-05-09	5.85	5.85	5.72	5.74	1706800
1996-05-10	5.77	5.94	5.77	5.82	1543200
1996-05-13	5.84	6.06	5.84	6.02	1956800
1996-05-14	6.03	6.11	6.02	6.03	2083200
1996-05-15	6.02	6.03	5.84	5.87	2585600
1996-05-16	5.86	5.88	5.80	5.87	2969200
1996-05-17	5.87	5.95	5.87	5.93	2220400
1996-05-20	5.97	6.02	5.93	6.01	1700400
1996-05-21	6.02	6.29	6.02	6.26	3734800
1996-05-22	6.29	6.48	6.16	6.19	4667600
1996-05-23	6.21	6.44	6.21	6.33	2538400
1996-05-24	6.25	6.41	6.25	6.34	1886400
1996-05-28	6.36	6.51	6.15	6.15	3002000
1996-05-29	6.21	6.30	6.19	6.21	2427200
1996-05-30	6.21	6.28	6.16	6.23	1732800
1996-05-31	6.25	6.30	6.23	6.27	1251200
1996-06-03	6.27	6.35	6.23	6.30	756800
1996-06-04	6.31	6.33	6.16	6.22	1424000
1996-06-05	6.20	6.49	6.20	6.48	2118400
1996-06-06	6.54	6.59	6.47	6.52	3114800
1996-06-07	6.25	6.61	6.23	6.53	2500000
1996-06-10	6.52	6.55	6.48	6.55	948800
1996-06-11	6.66	6.71	6.58	6.60	1320800
1996-06-12	6.57	6.74	6.54	6.73	1604000
1996-06-13	6.71	6.71	6.59	6.60	1245200
1996-06-14	6.62	6.62	6.55	6.57	883200
1996-06-17	6.53	6.58	6.48	6.49	1026400
1996-06-18	6.51	6.52	6.37	6.38	1299200
1996-06-19	6.39	6.45	6.27	6.27	1784000
1996-06-20	6.25	6.26	6.08	6.13	2218000
1996-06-21	6.20	6.49	6.20	6.49	2580400
1996-06-24	6.53	6.53	6.38	6.44	1562800
1996-06-25	6.45	6.48	6.23	6.33	2930800
1996-06-26	6.28	6.33	6.24	6.28	1376000
1996-06-27	6.28	6.33	6.26	6.26	1156000
1996-06-28	6.30	6.50	6.28	6.42	2430400
1996-07-01	6.43	6.53	6.39	6.52	1232000
1996-07-02	6.61	6.64	6.51	6.61	1947200
1996-07-03	6.69	6.84	6.66	6.81	3074000
1996-07-05	6.69	6.71	6.56	6.64	1418000
1996-07-08	6.66	6.80	6.48	6.52	3150000
1996-07-09	6.80	6.91	6.75	6.80	7552000
1996-07-10	6.81	6.83	6.55	6.70	4035200
1996-07-11	6.71	6.71	6.20	6.50	4057200
1996-07-12	6.56	6.70	6.52	6.63	4072000
1996-07-15	6.66	6.66	6.38	6.38	2261200
1996-07-16	6.38	6.49	6.19	6.41	6130800
1996-07-17	6.48	6.52	6.42	6.44	2704800
1996-07-18	6.45	6.58	6.38	6.54	1990800
1996-07-19	6.52	6.52	6.31	6.31	2455600
1996-07-22	6.25	6.32	6.16	6.25	1935200
1996-07-23	6.27	6.40	6.21	6.33	2373200
1996-07-24	6.20	6.39	6.09	6.18	4063600
1996-07-25	6.24	6.27	6.08	6.09	3018800
1996-07-26	6.08	6.21	5.98	6.13	2255600
1996-07-29	6.11	6.38	6.10	6.27	2072400
1996-07-30	6.33	6.48	6.27	6.48	2260800
1996-07-31	6.44	6.55	6.38	6.43	1831600
1996-08-01	6.45	6.62	6.45	6.61	2101600
1996-08-02	6.67	6.83	6.66	6.79	3115600
1996-08-05	6.77	6.78	6.72	6.76	1767200
1996-08-06	6.75	6.86	6.75	6.78	1719600
1996-08-07	6.81	6.84	6.76	6.76	1341200
1996-08-08	6.77	6.77	6.71	6.73	1701200
1996-08-09	6.74	6.74	6.63	6.63	1723200
1996-08-12	6.62	6.71	6.59	6.71	909200
1996-08-13	6.69	6.71	6.63	6.66	549200
1996-08-14	6.63	6.66	6.56	6.56	1595600
1996-08-15	6.56	6.56	6.45	6.49	2425200
1996-08-16	6.50	6.58	6.50	6.53	1464400
1996-08-19	6.57	6.66	6.56	6.65	838400
1996-08-20	6.66	6.78	6.65	6.78	1480400
1996-08-21	6.78	6.80	6.69	6.70	661600
1996-08-22	6.69	6.80	6.66	6.80	902800
1996-08-23	6.85	6.85	6.67	6.71	1308000
1996-08-26	6.69	6.71	6.64	6.68	972400
1996-08-27	6.68	6.78	6.65	6.77	779600
1996-08-28	6.77	6.95	6.77	6.86	3522000
1996-08-29	6.84	6.84	6.66	6.77	1192000
1996-08-30	6.76	6.77	6.65	6.75	975600
1996-09-03	6.65	6.75	6.62	6.73	1353600
1996-09-04	6.72	6.89	6.72	6.84	3298000
1996-09-05	6.83	6.84	6.70	6.70	1396800
1996-09-06	6.78	6.90	6.77	6.87	1865200
1996-09-09	6.88	7.08	6.86	7.08	2369200
1996-09-10	7.09	7.21	7.08	7.16	2150800
1996-09-11	7.14	7.35	7.12	7.34	4612800
1996-09-12	7.39	7.53	7.31	7.50	3210000
1996-09-13	7.54	7.59	7.44	7.52	3785600
1996-09-16	7.53	7.69	7.40	7.60	5657600
1996-09-17	7.66	7.80	7.64	7.77	4447600
1996-09-18	7.78	7.78	7.70	7.70	2316400
1996-09-19	7.68	7.80	7.66	7.77	2082800
1996-09-20	7.79	7.84	7.77	7.81	2724800
1996-09-23	7.80	7.81	7.74	7.77	1821200
1996-09-24	7.77	7.79	7.69	7.73	2416000
1996-09-25	7.74	7.74	7.66	7.67	1515600
1996-09-26	7.68	7.69	7.49	7.50	2056800
1996-09-27	7.51	7.61	7.43	7.60	1629600
1996-09-30	7.65	7.68	7.58	7.61	1216400
1996-10-01	7.63	7.63	7.52	7.54	1396000
1996-10-02	7.59	7.66	7.55	7.63	1348000
1996-10-03	7.67	7.84	7.67	7.76	2980000
1996-10-04	7.86	7.90	7.76	7.77	2630000
1996-10-07	7.79	7.84	7.77	7.77	1026800
1996-10-08	7.78	7.78	7.56	7.57	2073200
1996-10-09	7.58	7.66	7.54	7.58	1804400
1996-10-10	7.55	7.59	7.48	7.52	1786000
1996-10-11	7.61	7.61	7.47	7.47	2378000
1996-10-14	7.47	7.63	7.46	7.63	2367600
1996-10-15	7.64	7.67	7.47	7.49	2248000
1996-10-16	7.51	7.61	7.47	7.57	2094400
1996-10-17	7.60	7.65	7.58	7.59	1368800
1996-10-18	7.61	7.61	7.52	7.54	1699600
1996-10-21	7.52	7.77	7.52	7.69	1949200
1996-10-22	7.69	7.73	7.58	7.62	1171600
1996-10-23	7.62	7.63	7.48	7.57	1889600
1996-10-24	7.56	7.86	7.55	7.77	2902800
1996-10-25	7.84	7.97	7.75	7.88	2640800
1996-10-28	7.95	8.00	7.75	7.78	2318000
1996-10-29	7.81	7.83	7.55	7.61	2322200
1996-10-30	7.61	7.63	7.30	7.47	3214400
1996-10-31	7.44	7.44	7.19	7.39	3193000
1996-11-01	7.42	7.48	6.69	6.84	16425600
1996-11-04	6.95	6.97	6.78	6.84	6538800
1996-11-05	6.88	6.89	6.45	6.75	13194000
1996-11-06	6.81	7.05	6.78	6.98	7588800
1996-11-07	7.00	7.16	7.00	7.05	4593600
1996-11-08	7.03	7.28	6.97	7.23	2544800
1996-11-11	7.25	7.34	7.13	7.17	3323800
1996-11-12	7.20	7.23	6.97	7.03	3048400
1996-11-13	7.06	7.06	6.91	6.92	2269600
1996-11-14	6.92	6.92	6.77	6.80	3260800
1996-11-15	6.86	7.00	6.84	6.95	3460400
1996-11-18	7.03	7.11	6.91	6.95	1974000
1996-11-19	6.94	6.94	6.80	6.84	2405200
1996-11-20	6.86	6.86	6.61	6.67	4877600
1996-11-21	6.78	6.80	6.58	6.66	3363400
1996-11-22	6.69	7.00	6.69	7.00	3107000
1996-11-25	7.11	7.11	6.88	6.97	2464400
1996-11-26	7.05	7.08	6.94	6.95	2787800
1996-11-27	6.95	7.00	6.86	6.98	1936400
1996-11-29	7.08	7.14	7.03	7.11	1029600
1996-12-02	7.13	7.19	7.03	7.19	1549000
1996-12-03	7.22	7.31	6.91	6.97	3592600
1996-12-04	6.97	7.19	6.86	7.19	3737400
1996-12-05	7.19	7.25	7.06	7.11	1987000
1996-12-06	6.80	7.05	6.80	7.02	2093200
1996-12-09	7.05	7.16	7.03	7.13	1786800
1996-12-10	7.16	7.16	6.98	7.00	2204800
1996-12-11	6.84	6.94	6.78	6.83	3952800
1996-12-12	6.84	6.92	6.73	6.73	3609800
1996-12-13	6.72	6.72	6.44	6.52	4014200
1996-12-16	6.53	6.88	6.52	6.63	3775800
1996-12-17	6.55	6.72	6.53	6.58	3713200
1996-12-18	6.70	7.38	6.67	7.38	2559400
1996-12-19	7.44	7.70	7.42	7.61	9354000
1996-12-20	7.72	7.75	7.64	7.69	4142000
1996-12-23	7.67	7.81	7.59	7.63	2024000
1996-12-24	7.63	7.78	7.59	7.72	1014000
1996-12-26	7.77	7.80	7.67	7.80	1037800
1996-12-27	7.83	7.84	7.70	7.75	790800
1996-12-30	7.75	7.75	7.59	7.66	1328000
1996-12-31	7.67	7.67	7.42	7.50	2084600
1997-01-02	7.47	7.48	7.23	7.45	2944600
1997-01-03	7.56	7.70	7.53	7.56	1443600
1997-01-06	7.73	7.81	7.56	7.59	2570400
1997-01-07	7.55	7.58	7.45	7.48	2022400
1997-01-08	7.50	7.64	7.42	7.44	3132400
1997-01-09	7.48	7.61	7.48	7.58	2708800
1997-01-10	7.44	7.67	7.44	7.63	2380400
1997-01-13	7.67	7.73	7.48	7.52	2736400
1997-01-14	7.58	7.75	7.58	7.69	2980600
1997-01-15	7.66	7.72	7.63	7.70	2451000
1997-01-16	7.73	7.84	7.72	7.73	3465200
1997-01-17	7.73	8.09	7.73	8.06	5232000
1997-01-20	8.08	8.41	8.05	8.34	3944600
1997-01-21	8.25	8.34	8.20	8.27	2844000
1997-01-22	8.30	8.48	8.25	8.45	2742800
1997-01-23	8.53	8.67	8.28	8.30	4332000
1997-01-24	8.27	8.44	8.19	8.27	2434400
1997-01-27	8.23	8.25	8.11	8.13	1570600
1997-01-28	8.25	8.33	8.08	8.13	1680600
1997-01-29	8.16	8.28	8.16	8.28	1075000
1997-01-30	8.36	8.38	8.20	8.30	2144400
1997-01-31	8.42	8.55	8.33	8.55	1937800
1997-02-03	8.52	8.59	8.45	8.47	2054400
1997-02-04	8.38	8.38	8.25	8.30	1738200
1997-02-05	8.30	8.36	7.89	8.16	2290200
1997-02-06	8.13	8.19	7.92	7.98	2163800
1997-02-07	8.17	8.17	8.03	8.17	2151400
1997-02-10	8.22	8.53	8.19	8.47	2775000
1997-02-11	8.50	8.58	8.44	8.56	1746200
1997-02-12	8.56	8.91	8.56	8.91	3286600
1997-02-13	8.88	9.50	8.84	9.47	5070000
1997-02-14	9.28	9.39	9.19	9.36	4266400
1997-02-18	9.20	9.48	9.05	9.44	2809800
1997-02-19	9.42	9.55	9.20	9.28	2776800
1997-02-20	9.19	9.34	9.09	9.23	3102200
1997-02-21	9.20	9.23	9.13	9.19	2050800
1997-02-24	9.06	9.19	8.98	9.08	2001400
1997-02-25	9.14	9.34	9.02	9.31	2247800
1997-02-26	9.28	9.41	9.06	9.38	2810400
1997-02-27	9.38	9.47	9.27	9.27	1614400
1997-02-28	9.09	9.16	8.94	8.98	2343000
1997-03-03	8.84	8.91	8.70	8.86	2837600
1997-03-04	8.97	9.14	8.94	8.95	1889600
1997-03-05	9.00	9.06	8.91	8.95	1143000
1997-03-06	8.98	9.05	8.91	8.92	1637800
1997-03-07	8.91	8.97	8.53	8.56	2444000
1997-03-10	8.56	8.56	8.33	8.38	5469800
1997-03-11	7.88	8.41	7.88	8.30	16324800
1997-03-12	8.31	8.41	7.92	8.23	4847800
1997-03-13	8.31	8.34	8.05	8.06	3445400
1997-03-14	8.16	8.25	8.14	8.20	2693400
1997-03-17	8.22	8.22	8.00	8.20	2139200
1997-03-18	8.16	8.27	8.09	8.19	2704800
1997-03-19	8.20	8.67	8.11	8.53	5016800
1997-03-20	8.56	8.72	8.38	8.44	3827000
1997-03-21	8.63	8.67	8.11	8.16	7766800
1997-03-24	8.23	8.23	7.91	8.05	5006400
1997-03-25	8.08	8.22	8.05	8.16	4453400
1997-03-26	8.14	8.22	8.08	8.16	2995400
1997-03-27	8.14	8.16	7.94	7.95	2461200
1997-03-31	7.88	7.88	7.67	7.73	3575000
1997-04-01	7.72	7.81	7.53	7.80	4004200
1997-04-02	7.84	7.91	7.56	7.64	3644600
1997-04-03	7.58	7.61	7.25	7.36	5388600
1997-04-04	7.16	7.45	7.16	7.39	5032000
1997-04-07	7.53	7.53	6.41	6.86	27001600
1997-04-08	7.09	7.09	6.59	6.84	15164400
1997-04-09	6.97	7.06	6.75	7.05	8449200
1997-04-10	7.05	7.09	6.95	6.97	3671400
1997-04-11	6.97	7.05	6.86	6.88	3077200
1997-04-14	7.02	7.08	6.91	7.06	2981400
1997-04-15	7.28	7.33	7.06	7.30	4889600
1997-04-16	7.28	7.39	7.19	7.25	3998800
1997-04-17	7.27	7.33	6.59	6.77	14353200
1997-04-18	6.81	6.86	6.42	6.52	12240400
1997-04-21	6.59	6.69	6.55	6.56	3950000
1997-04-22	6.61	6.67	6.53	6.64	3401400
1997-04-23	6.67	6.80	6.66	6.80	3983800
1997-04-24	6.83	6.89	6.78	6.84	3800800
1997-04-25	6.91	7.06	6.89	7.02	4350000
1997-04-28	6.84	6.91	6.53	6.67	6256000
1997-04-29	6.75	6.84	6.67	6.84	3513400
1997-04-30	6.86	7.14	6.83	7.03	4335600
1997-05-01	7.08	7.20	7.05	7.19	4155200
1997-05-02	7.19	7.19	6.91	6.98	4634600
1997-05-05	7.05	7.44	7.02	7.34	4505400
1997-05-06	7.36	7.45	7.25	7.31	4932000
1997-05-07	7.28	7.33	7.19	7.22	2559600
1997-05-08	7.16	7.22	7.00	7.03	3456800
1997-05-09	7.06	7.09	6.91	7.00	4275200
1997-05-12	7.00	7.03	6.94	7.03	5041200
1997-05-13	7.00	7.11	6.98	7.09	3809600
1997-05-14	7.13	7.36	7.05	7.16	6748000
1997-05-15	7.13	7.20	7.09	7.17	3892600
1997-05-16	7.13	7.13	6.72	6.81	13759000
1997-05-19	6.94	6.95	6.84	6.94	4898800
1997-05-20	6.98	7.08	6.95	7.06	4667200
1997-05-21	7.09	7.13	6.97	7.11	4780400
1997-05-22	7.14	7.20	6.88	7.00	6551400
1997-05-23	7.02	7.09	6.86	7.02	5869200
1997-05-27	7.03	7.53	7.03	7.52	7830800
1997-05-28	7.61	8.31	7.59	8.00	12748800
1997-05-29	6.78	7.03	6.75	6.92	39361400
1997-05-30	6.94	7.20	6.86	7.19	14625200
1997-06-02	7.13	7.22	6.98	7.05	5443800
1997-06-03	7.05	7.05	6.91	6.92	5166600
1997-06-04	6.94	7.05	6.88	6.94	5655400
1997-06-05	6.97	7.03	6.86	6.89	4781800
1997-06-06	6.89	6.97	6.86	6.97	3978800
1997-06-09	7.08	7.17	6.94	7.13	4040400
1997-06-10	7.19	7.36	7.16	7.27	3837600
1997-06-11	7.27	7.38	7.25	7.36	4514400
1997-06-12	7.38	7.41	7.22	7.31	4089000
1997-06-13	7.38	7.48	7.36	7.41	4100600
1997-06-16	7.38	7.63	7.33	7.59	4612600
1997-06-17	7.45	7.77	7.41	7.48	7742400
1997-06-18	7.47	7.59	7.41	7.55	2721600
1997-06-19	7.63	7.66	7.52	7.63	3484600
1997-06-20	7.61	7.63	7.47	7.50	3069800
1997-06-23	7.48	7.50	7.33	7.36	2341200
1997-06-24	7.40	7.54	7.34	7.48	3539400
1997-06-25	7.47	7.62	7.41	7.48	3383800
1997-06-26	7.50	7.58	7.22	7.28	3706000
1997-06-27	7.31	7.34	7.17	7.30	3360400
1997-06-30	7.45	7.47	7.19	7.30	2948400
1997-07-01	7.27	7.41	7.23	7.25	2472600
1997-07-02	7.00	7.19	6.95	7.17	10088200
1997-07-03	7.30	7.34	7.23	7.34	3452400
1997-07-07	7.40	7.41	7.13	7.15	4529800
1997-07-08	7.15	7.19	7.09	7.19	4084800
1997-07-09	7.23	7.34	7.14	7.33	5955000
1997-07-10	7.32	7.38	7.25	7.35	3520400
1997-07-11	7.37	7.40	7.30	7.34	2720800
1997-07-14	7.37	7.52	7.36	7.50	4501800
1997-07-15	7.54	7.75	7.47	7.72	6190200
1997-07-16	7.74	7.83	7.53	7.59	4489400
1997-07-17	7.63	7.77	7.60	7.74	4139200
1997-07-18	7.78	7.83	7.63	7.73	3401600
1997-07-21	7.71	7.75	7.59	7.59	2122200
1997-07-22	7.62	7.66	7.57	7.66	2604600
1997-07-23	7.69	7.81	7.63	7.73	2834600
1997-07-24	7.78	7.80	7.61	7.64	2229600
1997-07-25	7.69	7.78	7.64	7.67	1596200
1997-07-28	7.74	7.74	7.55	7.56	1579400
1997-07-29	7.63	7.73	7.54	7.68	1733200
1997-07-30	7.70	7.90	7.66	7.84	3712400
1997-07-31	7.88	8.02	7.76	7.83	2913400
1997-08-01	7.76	7.78	7.63	7.73	2870400
1997-08-04	7.72	7.88	7.71	7.80	1436600
1997-08-05	7.79	7.80	7.63	7.71	1236200
1997-08-06	7.70	7.73	7.58	7.63	2210600
1997-08-07	7.63	7.64	7.45	7.47	2742000
1997-08-08	7.42	7.45	7.36	7.38	2281400
1997-08-11	7.35	7.56	7.31	7.53	2265200
1997-08-12	7.56	7.70	7.56	7.69	3626600
1997-08-13	7.81	7.81	7.56	7.72	3378000
1997-08-14	7.73	7.77	7.66	7.77	3348800
1997-08-15	7.70	7.73	7.39	7.44	4486400
1997-08-18	7.44	7.44	7.25	7.44	4154800
1997-08-19	7.44	7.44	7.12	7.21	8682800
1997-08-20	7.16	7.22	7.05	7.13	7401600
1997-08-21	7.11	7.12	6.92	6.99	5937800
1997-08-22	6.88	7.05	6.88	6.98	4459400
1997-08-25	7.00	7.02	6.88	6.94	2529200
1997-08-26	6.91	6.98	6.84	6.87	4009200
1997-08-27	6.84	6.85	6.68	6.73	4156400
1997-08-28	6.73	6.79	6.59	6.66	4361000
1997-08-29	6.63	6.73	6.59	6.67	3243800
1997-09-02	6.80	6.98	6.79	6.95	3607600
1997-09-03	6.96	7.06	6.77	7.04	5333600
1997-09-04	7.02	7.02	6.84	6.92	3303400
1997-09-05	6.95	7.02	6.75	6.80	2806000
1997-09-08	6.80	6.86	6.69	6.78	5183800
1997-09-09	6.75	6.92	6.73	6.83	3659800
1997-09-10	6.81	6.82	6.61	6.64	5887000
1997-09-11	6.58	6.75	6.57	6.75	4076800
1997-09-12	6.75	6.81	6.59	6.78	2971400
1997-09-15	6.78	6.78	6.63	6.63	2412600
1997-09-16	6.63	6.71	6.57	6.64	4496200
1997-09-17	6.58	6.63	6.55	6.58	4641000
1997-09-18	6.57	6.91	6.56	6.86	6445600
1997-09-19	6.72	6.95	6.69	6.79	8688400
1997-09-22	6.80	6.97	6.73	6.92	4880800
1997-09-23	6.92	6.98	6.84	6.89	4603600
1997-09-24	6.88	6.91	6.78	6.81	2297800
1997-09-25	6.77	6.77	6.70	6.73	2254200
1997-09-26	6.72	6.77	6.68	6.69	2178400
1997-09-29	6.66	6.73	6.65	6.69	1960000
1997-09-30	6.70	6.72	6.59	6.63	2275600
1997-10-01	6.66	6.66	6.57	6.61	2271800
1997-10-02	6.60	6.63	6.58	6.62	1557600
1997-10-03	6.65	6.72	6.60	6.65	2535200
1997-10-06	6.65	6.65	6.52	6.53	2251400
1997-10-07	6.55	6.62	6.51	6.58	2086000
1997-10-08	6.63	6.66	6.50	6.50	4653800
1997-10-09	6.50	6.56	6.42	6.48	3403200
1997-10-10	6.51	6.56	6.43	6.48	2375400
1997-10-13	6.56	6.58	6.48	6.51	1584000
1997-10-14	6.52	6.55	6.48	6.53	2269000
1997-10-15	6.48	6.59	6.45	6.52	2308400
1997-10-16	6.56	6.56	6.38	6.41	3002600
1997-10-17	6.31	6.32	6.19	6.25	6033400
1997-10-20	6.25	6.27	6.20	6.24	3412000
1997-10-21	6.19	6.19	6.00	6.11	7232600
1997-10-22	6.12	6.19	6.12	6.13	7492000
1997-10-23	6.00	6.19	5.99	6.13	4883400
1997-10-24	6.13	6.15	5.95	6.07	3489600
1997-10-27	5.96	6.09	5.63	5.72	3623400
1997-10-28	5.63	6.03	5.63	5.89	6999800
1997-10-29	5.91	6.08	5.83	5.98	4320800
1997-10-30	5.88	6.06	5.84	5.91	2756600
1997-10-31	5.92	5.97	5.86	5.89	2552800
1997-11-03	5.99	6.08	5.90	6.07	2833800
1997-11-04	6.05	6.15	6.01	6.13	4008000
1997-11-05	6.11	6.11	5.97	6.09	3801200
1997-11-06	6.08	6.09	6.04	6.07	2309000
1997-11-07	5.98	6.05	5.95	6.00	1880000
1997-11-10	6.03	6.05	5.93	5.96	2529200
1997-11-11	5.97	6.00	5.88	5.94	1919200
1997-11-12	5.89	5.93	5.84	5.84	2113400
1997-11-13	5.84	5.94	5.78	5.85	1528000
1997-11-14	5.88	6.13	5.88	6.09	1416200
1997-11-17	6.23	6.29	6.08	6.26	2858400
1997-11-18	6.26	6.41	6.26	6.34	3398800
1997-11-19	6.31	6.37	6.31	6.33	1835600
1997-11-20	6.30	6.36	6.25	6.25	1706400
1997-11-21	6.27	6.36	6.27	6.36	1935800
1997-11-24	6.23	6.23	6.06	6.09	3764400
1997-11-25	6.12	6.28	6.09	6.24	2877800
1997-11-26	6.23	6.27	6.18	6.23	2571600
1997-11-28	6.23	6.24	6.09	6.09	1324600
1997-12-01	6.12	6.26	6.12	6.23	2173400
1997-12-02	6.24	6.25	6.02	6.03	3644000
1997-12-03	5.98	6.03	5.89	5.99	6224600
1997-12-04	6.00	6.06	5.95	6.03	4302800
1997-12-05	5.98	6.02	5.91	5.91	5761200
1997-12-08	5.94	5.94	5.88	5.89	4239400
1997-12-09	5.87	5.90	5.78	5.80	4297800
1997-12-10	5.80	5.91	5.80	5.81	2759000
1997-12-11	5.75	5.76	5.57	5.64	4530400
1997-12-12	5.63	5.66	5.50	5.55	3587000
1997-12-15	5.58	5.67	5.55	5.55	3472600
1997-12-16	5.56	5.80	5.56	5.59	3813000
1997-12-17	5.56	5.58	5.41	5.43	3359000
1997-12-18	5.39	5.46	5.00	5.00	5189800
1997-12-19	4.84	5.02	4.72	5.02	16158000
1997-12-22	4.95	5.05	4.94	4.98	4103600
1997-12-23	4.95	4.95	4.82	4.88	4251200
1997-12-24	4.84	4.88	4.82	4.84	2123200
1997-12-26	4.86	4.89	4.85	4.89	2079200
1997-12-29	4.88	4.88	4.80	4.84	4215200
1997-12-30	4.84	4.99	4.83	4.97	5002400
1997-12-31	4.94	5.03	4.88	4.88	5346400
1998-01-02	4.91	5.02	4.91	5.01	2777200
1998-01-05	5.20	5.39	5.15	5.35	6598200
1998-01-06	5.34	5.41	5.28	5.34	4853600
1998-01-07	5.27	5.35	5.23	5.30	5188200
1998-01-08	5.30	5.32	5.23	5.27	2281200
1998-01-09	5.25	5.26	4.94	4.94	3453200
1998-01-12	4.88	5.00	4.86	4.99	3336200
1998-01-13	5.00	5.12	4.98	5.12	1957600
1998-01-14	5.10	5.16	4.98	5.15	3996600
1998-01-15	5.13	5.21	5.12	5.17	2153800
1998-01-16	5.19	5.21	5.12	5.15	2269800
1998-01-20	5.21	5.23	5.13	5.21	2253800
1998-01-21	5.22	5.27	5.20	5.20	2291400
1998-01-22	5.14	5.19	5.02	5.03	2762400
1998-01-23	5.09	5.09	4.98	5.02	2099400
1998-01-26	5.01	5.03	4.98	5.02	1369600
1998-01-27	5.00	5.11	5.00	5.06	1791800
1998-01-28	5.07	5.16	5.02	5.10	1802400
1998-01-29	5.11	5.27	5.09	5.13	3742000
1998-01-30	5.20	5.22	4.98	5.01	4696600
1998-02-02	5.04	5.22	5.02	5.15	4262000
1998-02-03	5.13	5.23	5.09	5.22	2845400
1998-02-04	5.19	5.27	5.15	5.27	2356000
1998-02-05	5.25	5.26	5.06	5.06	3998800
1998-02-06	5.09	5.16	5.01	5.13	2774400
1998-02-09	5.13	5.16	5.01	5.02	3230800
1998-02-10	5.04	5.07	4.97	5.04	4190400
1998-02-11	5.05	5.05	5.00	5.03	2716400
1998-02-12	5.03	5.09	4.99	5.07	2914600
1998-02-13	5.05	5.12	4.99	5.11	3842800
1998-02-17	5.16	5.69	5.14	5.55	12968000
1998-02-18	5.60	5.84	5.55	5.58	10499800
1998-02-19	5.66	5.75	5.55	5.64	3909800
1998-02-20	5.69	5.74	5.59	5.63	4915000
1998-02-23	5.75	5.94	5.73	5.84	4944400
1998-02-24	5.84	5.84	5.29	5.39	4018600
1998-02-25	5.44	5.70	5.42	5.63	11903800
1998-02-26	5.58	5.58	5.45	5.52	6291200
1998-02-27	5.51	5.58	5.46	5.48	3457200
1998-03-02	5.48	5.54	5.47	5.52	3884000
1998-03-03	5.48	5.55	5.45	5.54	4106600
1998-03-04	5.51	5.66	5.46	5.66	2286800
1998-03-05	5.59	5.78	5.58	5.71	3546400
1998-03-06	5.74	5.87	5.74	5.81	2163600
1998-03-09	5.84	5.88	5.80	5.80	2167600
1998-03-10	5.85	5.92	5.84	5.92	2051000
1998-03-11	5.88	5.95	5.86	5.89	2209800
1998-03-12	5.90	5.91	5.69	5.73	2454600
1998-03-13	5.70	5.70	5.59	5.60	2295000
1998-03-16	5.59	5.65	5.48	5.64	2539800
1998-03-17	5.62	5.64	5.55	5.56	2330800
1998-03-18	5.52	5.78	5.52	5.77	4363000
1998-03-19	5.65	5.66	5.45	5.48	5806600
1998-03-20	5.45	5.55	5.36	5.54	4994800
1998-03-23	5.38	5.52	5.38	5.48	2955000
1998-03-24	5.50	5.59	5.50	5.59	2906200
1998-03-25	5.60	5.63	5.48	5.50	4049000
1998-03-26	5.45	5.52	5.44	5.47	2210600
1998-03-27	5.48	5.49	5.44	5.48	1949600
1998-03-30	5.42	5.44	5.34	5.36	1627000
1998-03-31	5.39	5.56	5.38	5.53	3262600
1998-04-01	5.53	5.58	5.44	5.52	2493800
1998-04-02	5.49	5.65	5.49	5.59	3532800
1998-04-03	5.62	5.68	5.54	5.63	2690000
1998-04-06	5.60	5.63	5.59	5.61	1978600
1998-04-07	5.59	5.60	5.52	5.53	1693600
1998-04-08	5.50	5.52	5.44	5.48	1657800
1998-04-09	5.48	5.55	5.48	5.53	936400
1998-04-13	5.50	5.50	5.42	5.48	1846800
1998-04-14	5.48	5.50	5.42	5.48	1312800
1998-04-15	5.48	5.48	5.41	5.41	1618000
1998-04-16	5.38	5.40	5.36	5.36	1636400
1998-04-17	5.38	5.48	5.36	5.48	1995000
1998-04-20	5.45	5.47	5.40	5.40	1708200
1998-04-21	5.38	5.86	5.38	5.85	5174000
1998-04-22	5.80	5.95	5.69	5.94	6723600
1998-04-23	5.86	5.87	5.77	5.86	2659200
1998-04-24	5.84	5.91	5.74	5.88	2862400
1998-04-27	5.76	5.90	5.70	5.88	2578000
1998-04-28	5.91	6.09	5.91	6.05	4129600
1998-04-29	5.94	6.06	5.88	6.02	1856600
1998-04-30	6.04	6.07	5.95	5.97	1405200
1998-05-01	5.98	5.99	5.88	5.98	1414400
1998-05-04	5.98	6.09	5.95	6.02	1548800
1998-05-05	6.05	6.05	5.85	5.88	1883000
1998-05-06	5.88	5.88	5.80	5.84	1360200
1998-05-07	5.84	5.84	5.70	5.70	1338400
1998-05-08	5.70	5.77	5.70	5.75	993000
1998-05-11	5.75	5.80	5.66	5.68	1069200
1998-05-12	5.70	5.94	5.70	5.93	1550600
1998-05-13	5.92	5.92	5.82	5.90	1231600
1998-05-14	5.88	5.92	5.81	5.82	1569600
1998-05-15	5.80	5.93	5.77	5.88	1317200
1998-05-18	5.86	5.88	5.80	5.80	2226400
1998-05-19	5.82	5.85	5.79	5.85	1210000
1998-05-20	5.73	5.80	5.69	5.77	2305800
1998-05-21	5.80	5.97	5.72	5.87	2143400
1998-05-22	5.88	5.96	5.88	5.90	1726600
1998-05-26	5.91	5.93	5.84	5.88	1337800
1998-05-27	5.81	5.91	5.79	5.86	1796600
1998-05-28	5.88	5.90	5.82	5.86	1615400
1998-05-29	5.85	5.88	5.74	5.75	1686400
1998-06-01	5.72	5.78	5.66	5.72	1864200
1998-06-02	5.70	5.77	5.67	5.72	1179600
1998-06-03	5.73	5.84	5.72	5.72	898400
1998-06-04	5.72	5.76	5.69	5.76	941800
1998-06-05	5.75	5.84	5.74	5.79	979600
1998-06-08	5.73	5.84	5.71	5.74	1019200
1998-06-09	5.72	5.76	5.70	5.74	1003800
1998-06-10	5.70	5.74	5.63	5.63	884200
1998-06-11	5.65	5.69	5.59	5.60	1121600
1998-06-12	5.55	5.62	5.48	5.52	1049000
1998-06-15	5.45	5.49	5.42	5.42	1248600
1998-06-16	5.44	5.58	5.44	5.48	1440200
1998-06-17	5.51	5.57	5.49	5.57	1186200
1998-06-18	5.53	5.56	5.45	5.56	982400
1998-06-19	5.56	5.62	5.56	5.57	1173800
1998-06-22	5.59	5.73	5.59	5.70	1749000
1998-06-23	5.73	5.76	5.66	5.74	1859800
1998-06-24	5.74	5.84	5.71	5.82	1435000
1998-06-25	5.83	6.00	5.81	5.89	2683000
1998-06-26	5.88	6.00	5.87	5.97	1628000
1998-06-29	6.11	6.24	6.08	6.16	3583600
1998-06-30	6.17	6.21	6.00	6.09	3206000
1998-07-01	6.34	6.52	6.32	6.51	11434200
1998-07-02	6.51	6.54	6.44	6.53	3938200
1998-07-06	6.52	6.59	6.43	6.43	3526800
1998-07-07	6.41	6.44	6.36	6.39	1872200
1998-07-08	6.38	6.53	6.33	6.53	2287400
1998-07-09	6.50	6.50	6.38	6.39	1780000
1998-07-10	6.31	6.43	6.28	6.38	1579800
1998-07-13	6.31	6.31	6.23	6.28	2068000
1998-07-14	6.27	6.34	6.22	6.22	1715400
1998-07-15	6.17	6.23	6.05	6.05	3879400
1998-07-16	6.08	6.21	6.06	6.21	1761800
1998-07-17	6.25	6.29	6.22	6.28	2247800
1998-07-20	6.28	6.30	6.23	6.23	1468000
1998-07-21	6.20	6.21	5.92	5.97	2344000
1998-07-22	5.98	6.06	5.92	6.06	1335000
1998-07-23	6.05	6.06	5.73	5.79	1888200
1998-07-24	5.77	5.78	5.66	5.72	1682200
1998-07-27	5.64	5.80	5.63	5.80	1241200
1998-07-28	5.80	5.80	5.59	5.63	3329000
1998-07-29	5.60	5.73	5.60	5.70	1091800
1998-07-30	5.71	5.82	5.70	5.73	1562400
1998-07-31	5.70	5.74	5.49	5.56	1433800
1998-08-03	5.55	5.66	5.52	5.59	1100000
1998-08-04	5.57	5.66	5.35	5.38	2383000
1998-08-05	5.36	5.52	5.34	5.51	2573000
1998-08-06	5.44	5.45	5.38	5.44	1632400
1998-08-07	5.44	5.50	5.39	5.40	889800
1998-08-10	5.41	5.48	5.37	5.37	1521400
1998-08-11	5.34	5.35	5.15	5.25	2073400
1998-08-12	5.24	5.27	4.89	5.04	4078200
1998-08-13	5.01	5.05	4.92	4.99	3303400
1998-08-14	4.99	5.03	4.89	4.95	2282000
1998-08-17	4.88	4.95	4.82	4.89	3562400
1998-08-18	4.90	4.99	4.87	4.92	1810800
1998-08-19	4.94	4.99	4.89	4.94	1617400
1998-08-20	4.97	5.04	4.91	4.94	1221000
1998-08-21	4.91	4.96	4.85	4.96	1989200
1998-08-24	4.84	5.01	4.84	4.90	1304600
1998-08-25	4.94	4.98	4.89	4.91	1165400
1998-08-26	4.83	4.90	4.67	4.67	2774400
1998-08-27	4.63	4.63	4.51	4.53	4773200
1998-08-28	4.50	4.56	4.42	4.44	4470600
1998-08-31	4.45	4.47	4.33	4.34	5100800
1998-09-01	4.32	4.38	4.27	4.30	4066400
1998-09-02	4.27	4.27	3.96	3.97	4333600
1998-09-03	3.95	4.21	3.88	4.19	3116800
1998-09-04	4.19	4.35	4.19	4.30	2679000
1998-09-08	4.53	4.53	4.30	4.39	2648400
1998-09-09	4.39	4.41	4.15	4.19	2211200
1998-09-10	4.11	4.14	4.08	4.09	2815000
1998-09-11	4.06	4.27	4.01	4.26	1561600
1998-09-14	4.24	4.50	4.24	4.41	1557000
1998-09-15	4.40	4.41	4.24	4.31	2207200
1998-09-16	4.30	4.62	4.27	4.52	2470000
1998-09-17	4.26	4.43	4.21	4.22	2187400
1998-09-18	4.59	4.87	4.52	4.72	5765600
1998-09-21	4.72	4.93	4.63	4.88	2516600
1998-09-22	4.88	4.95	4.80	4.82	2874600
1998-09-23	4.80	4.93	4.80	4.84	2191600
1998-09-24	5.02	5.25	4.98	5.23	3460400
1998-09-25	5.06	5.16	5.01	5.12	2253200
1998-09-28	5.06	5.13	4.94	4.97	1060600
1998-09-29	5.00	5.01	4.84	4.85	1364200
1998-09-30	4.85	4.85	4.59	4.60	1363000
1998-10-01	4.53	4.74	4.51	4.66	1344600
1998-10-02	4.66	4.91	4.66	4.90	1781200
1998-10-05	4.83	4.85	4.64	4.77	1380600
1998-10-06	4.84	4.89	4.77	4.80	911800
1998-10-07	4.80	4.94	4.65	4.73	1322400
1998-10-08	4.53	4.66	4.44	4.63	1947000
1998-10-09	4.67	4.73	4.52	4.70	2131000
1998-10-12	4.69	4.88	4.69	4.81	682600
1998-10-13	4.80	4.84	4.60	4.77	1871200
1998-10-14	4.70	4.91	4.70	4.86	2093400
1998-10-15	4.85	5.00	4.85	4.99	1587600
1998-10-16	5.00	5.03	4.95	4.98	1583200
1998-10-19	4.95	5.02	4.91	4.98	1014400
1998-10-20	5.02	5.11	4.92	4.96	2671400
1998-10-21	4.99	4.99	4.88	4.91	1652200
1998-10-22	4.91	5.03	4.87	5.03	1343200
1998-10-23	5.03	5.09	5.00	5.03	1164400
1998-10-26	5.08	5.38	5.07	5.32	1701600
1998-10-27	5.33	5.50	5.33	5.43	2144800
1998-10-28	5.42	5.42	5.26	5.27	1278200
1998-10-29	5.26	5.39	5.20	5.36	962600
1998-10-30	5.48	5.61	5.41	5.42	2308400
1998-11-02	5.44	5.44	5.25	5.38	2472400
1998-11-03	5.31	5.49	5.28	5.42	1657600
1998-11-04	5.45	5.49	5.33	5.34	3334200
1998-11-05	5.26	5.27	5.14	5.20	2489800
1998-11-06	5.13	5.95	5.11	5.75	5912400
1998-11-09	5.63	5.63	5.45	5.45	2206800
1998-11-10	5.48	5.66	5.42	5.59	2547600
1998-11-11	5.59	5.59	5.43	5.52	1296800
1998-11-12	5.44	5.58	5.44	5.48	1252800
1998-11-13	5.50	5.66	5.48	5.52	910400
1998-11-16	5.73	5.81	5.38	5.41	2365800
1998-11-17	5.42	5.55	5.35	5.39	1629800
1998-11-18	5.33	5.33	5.17	5.17	1633400
1998-11-19	5.20	5.37	5.12	5.23	4201400
1998-11-20	5.26	5.34	5.23	5.34	1250000
1998-11-23	5.33	5.59	5.33	5.52	1233400
1998-11-24	5.46	5.48	5.24	5.25	2611400
1998-11-25	5.26	5.29	5.15	5.19	958000
1998-11-27	5.19	5.19	5.13	5.13	527200
1998-11-30	5.00	5.05	4.91	5.00	2498800
1998-12-01	4.94	5.05	4.88	4.95	1812400
1998-12-02	4.91	4.95	4.87	4.88	1985400
1998-12-03	4.69	4.81	4.58	4.61	4320200
1998-12-04	4.63	4.68	4.36	4.49	6327800
1998-12-07	4.48	4.60	4.39	4.60	2669800
1998-12-08	4.58	4.90	4.56	4.78	3165200
1998-12-09	4.67	4.81	4.61	4.61	2300600
1998-12-10	4.59	4.66	4.55	4.56	2283200
1998-12-11	4.53	4.70	4.47	4.50	2099800
1998-12-14	4.86	5.00	4.75	4.77	5291200
1998-12-15	4.84	5.17	4.83	5.17	3755600
1998-12-16	5.16	5.25	5.05	5.25	3173400
1998-12-17	5.20	5.30	5.16	5.19	2378600
1998-12-18	5.27	5.27	4.95	4.96	3177800
1998-12-21	4.93	5.13	4.89	4.89	1875800
1998-12-22	4.91	4.95	4.81	4.91	1393800
1998-12-23	4.91	5.05	4.90	5.04	1856200
1998-12-24	5.00	5.18	5.00	5.16	1300200
1998-12-28	5.16	5.18	4.89	4.95	995000
1998-12-29	4.92	5.18	4.91	5.16	1642400
1998-12-30	5.03	5.12	4.98	5.07	1627400
1998-12-31	5.06	5.15	5.03	5.07	1995800
1999-01-04	5.07	5.25	5.06	5.16	2471200
1999-01-05	5.15	5.21	5.06	5.09	1451000
1999-01-06	5.08	5.52	5.08	5.45	7006000
1999-01-07	5.34	5.40	5.34	5.37	3210400
1999-01-08	5.38	5.48	5.28	5.48	2475400
1999-01-11	5.48	5.60	5.46	5.55	1929400
1999-01-12	5.39	5.39	5.20	5.25	2435600
1999-01-13	5.08	5.38	5.06	5.26	1484200
1999-01-14	5.23	5.25	5.09	5.16	2017600
1999-01-15	5.14	5.17	5.03	5.05	2117000
1999-01-19	5.05	5.05	4.95	4.97	3125600
1999-01-20	4.94	5.05	4.91	4.97	2543400
1999-01-21	4.86	4.98	4.84	4.93	1639800
1999-01-22	4.92	5.34	4.91	5.22	3473000
1999-01-25	5.25	5.35	5.23	5.29	1568400
1999-01-26	5.27	5.28	5.23	5.26	1612400
1999-01-27	5.26	5.27	5.23	5.26	1225000
1999-01-28	5.25	5.35	5.20	5.34	1515600
1999-01-29	5.33	5.73	5.31	5.69	4304400
1999-02-01	6.00	6.09	5.97	5.99	4129400
1999-02-02	5.96	5.96	5.77	5.88	2135400
1999-02-03	5.88	6.16	5.71	6.09	2578200
1999-02-04	6.08	6.09	5.90	5.94	1483000
1999-02-05	5.97	6.09	5.88	6.09	2360400
1999-02-08	6.20	6.45	6.16	6.38	3898000
1999-02-09	6.25	6.51	6.21	6.34	3314000
1999-02-10	6.34	6.34	6.10	6.18	2989200
1999-02-11	6.16	6.23	6.15	6.18	1090600
1999-02-12	6.14	6.24	6.14	6.21	2223000
1999-02-16	6.28	6.33	6.23	6.29	1870800
1999-02-17	6.26	6.36	6.04	6.06	1404800
1999-02-18	6.17	6.17	6.03	6.07	1741800
1999-02-19	6.07	6.16	6.02	6.09	1731400
1999-02-22	6.08	6.25	6.07	6.25	1644800
1999-02-23	6.24	6.75	6.19	6.74	5534000
1999-02-24	6.64	6.88	6.59	6.76	4111200
1999-02-25	6.75	6.75	6.56	6.71	1808600
1999-02-26	6.71	6.75	6.66	6.68	1546600
1999-03-01	6.59	6.66	6.44	6.63	1454600
1999-03-02	6.63	6.74	6.52	6.52	1500800
1999-03-03	6.34	6.41	6.25	6.34	2000400
1999-03-04	6.35	6.50	6.32	6.41	2517000
1999-03-05	6.44	6.75	6.44	6.67	3675200
1999-03-08	6.83	6.86	6.75	6.83	2805200
1999-03-09	6.80	6.91	6.73	6.77	3248400
1999-03-10	6.80	7.16	6.79	7.13	6599400
1999-03-11	7.13	7.24	6.94	6.96	3992600
1999-03-12	6.84	7.06	6.84	6.98	3469400
1999-03-15	6.90	7.09	6.90	7.02	2523200
1999-03-16	7.03	7.24	7.01	7.06	3913600
1999-03-17	7.00	7.23	6.97	7.19	2835600
1999-03-18	7.03	7.05	6.77	6.88	5167600
1999-03-19	7.16	7.94	7.16	7.72	13288600
1999-03-22	7.61	7.67	7.31	7.36	4336000
1999-03-23	7.02	7.13	6.94	7.09	3983600
1999-03-24	7.16	7.16	6.96	7.05	1010600
1999-03-25	7.07	7.16	6.97	7.11	1891400
1999-03-26	6.94	7.16	6.94	7.10	1233200
1999-03-29	7.13	7.22	7.02	7.07	1087200
1999-03-30	7.04	7.19	7.04	7.16	2557800
1999-03-31	7.20	7.34	6.99	7.21	2231600
1999-04-01	7.21	7.27	6.84	7.02	1373200
1999-04-05	7.30	7.45	7.28	7.30	2690600
1999-04-06	7.30	7.48	7.30	7.38	2207400
1999-04-07	7.42	7.44	7.19	7.25	1279600
1999-04-08	7.25	7.36	7.11	7.28	1463600
1999-04-09	7.28	7.50	7.28	7.42	2116000
1999-04-12	7.25	7.30	7.16	7.23	1514200
1999-04-13	7.27	7.33	7.09	7.12	1118200
1999-04-14	7.13	7.14	6.97	7.02	1874200
1999-04-15	7.10	7.38	7.04	7.38	4329200
1999-04-16	7.48	7.49	7.37	7.38	1814200
1999-04-19	7.48	7.55	7.35	7.45	3084200
1999-04-20	7.45	7.52	7.30	7.40	1202000
1999-04-21	7.48	7.65	7.47	7.65	2276400
1999-04-22	7.72	7.74	7.55	7.69	2183200
1999-04-23	7.66	7.74	7.59	7.67	1844200
1999-04-26	7.74	8.09	7.69	8.00	3361600
1999-04-27	7.94	8.06	7.81	7.81	3344200
1999-04-28	7.84	7.97	7.80	7.81	2556400
1999-04-29	7.81	7.89	7.72	7.80	1387800
1999-04-30	7.79	7.84	7.61	7.77	1418000
1999-05-03	7.76	7.94	7.75	7.85	1539000
1999-05-04	7.88	7.92	7.81	7.84	1238000
1999-05-05	7.84	7.91	7.60	7.81	1401400
1999-05-06	7.81	7.88	7.79	7.84	1371200
1999-05-07	7.83	7.97	7.78	7.88	1977000
1999-05-10	7.86	7.89	7.79	7.85	1296200
1999-05-11	8.11	8.24	8.03	8.19	5624600
1999-05-12	8.13	8.13	7.94	8.03	1916800
1999-05-13	8.11	8.11	7.80	7.88	900600
1999-05-14	7.69	7.82	7.68	7.79	1792800
1999-05-17	7.78	7.96	7.69	7.80	1194200
1999-05-18	7.73	7.77	7.58	7.68	1286400
1999-05-19	7.66	7.72	7.44	7.52	1665800
1999-05-20	7.52	8.03	7.49	8.00	3005200
1999-05-21	8.01	8.36	8.01	8.12	3725800
1999-05-24	8.09	8.37	7.86	8.03	2632600
1999-05-25	8.01	8.03	7.63	7.64	1724000
1999-05-26	7.75	7.83	7.57	7.71	2284200
1999-05-27	7.71	7.73	7.27	7.37	1608800
1999-05-28	7.37	7.67	7.37	7.62	1277200
1999-06-01	7.59	7.59	7.20	7.55	857800
1999-06-02	7.55	7.66	6.79	7.41	3457800
1999-06-03	7.50	7.63	7.31	7.37	1295800
1999-06-04	7.35	7.50	7.15	7.50	1128200
1999-06-07	7.47	7.61	7.38	7.50	828600
1999-06-08	7.48	7.48	7.21	7.23	1424200
1999-06-09	7.22	7.22	6.94	6.96	1999400
1999-06-10	6.99	7.31	6.98	7.22	4693200
1999-06-11	7.21	7.21	6.84	6.94	1900800
1999-06-14	7.09	7.18	7.00	7.05	1491200
1999-06-15	7.09	7.14	6.84	6.84	1736400
1999-06-16	7.03	7.07	6.95	7.02	1660600
1999-06-17	7.02	7.20	6.92	7.13	3910800
1999-06-18	7.13	7.46	7.13	7.42	2380600
1999-06-21	7.45	7.50	7.33	7.48	1901200
1999-06-22	7.41	7.45	7.20	7.25	1414400
1999-06-23	7.19	7.67	7.15	7.63	2224000
1999-06-24	7.61	7.61	7.40	7.54	1196400
1999-06-25	7.59	7.80	7.59	7.80	2106800
1999-06-28	7.83	8.03	7.81	7.98	3480800
1999-06-29	8.05	8.13	7.95	8.02	2561800
1999-06-30	8.12	8.12	7.88	7.92	3421600
1999-07-01	7.64	7.70	7.34	7.45	3850400
1999-07-02	7.27	7.29	6.94	7.00	6485000
1999-07-06	7.00	7.19	6.91	6.94	3654400
1999-07-07	6.97	7.04	6.82	6.86	2496800
1999-07-08	6.81	6.88	6.65	6.74	3979200
1999-07-09	6.78	6.91	6.75	6.89	2645400
1999-07-12	6.88	6.94	6.81	6.84	2363600
1999-07-13	6.84	6.99	6.71	6.73	1979800
1999-07-14	6.71	6.84	6.71	6.84	2422800
1999-07-15	7.06	7.21	6.95	7.20	3898400
1999-07-16	7.24	7.38	7.13	7.38	3960000
1999-07-19	7.34	7.37	7.16	7.34	1901000
1999-07-20	7.33	7.34	7.23	7.27	2086400
1999-07-21	7.26	7.33	7.07	7.14	1059800
1999-07-22	7.11	7.12	6.73	6.78	3713800
1999-07-23	6.78	6.94	6.62	6.92	1908400
1999-07-26	6.92	6.99	6.84	6.92	1677600
1999-07-27	6.91	6.92	6.71	6.75	2151600
1999-07-28	6.74	6.91	6.73	6.81	1386400
1999-07-29	6.72	6.86	6.63	6.70	1247800
1999-07-30	6.71	6.84	6.47	6.50	1921200
1999-08-02	6.48	6.55	6.22	6.27	3605600
1999-08-03	6.39	6.45	6.15	6.16	3083400
1999-08-04	6.19	6.45	6.09	6.27	4069800
1999-08-05	6.14	6.22	5.93	6.00	2985600
1999-08-06	5.98	6.20	5.88	6.13	2680600
1999-08-09	6.20	6.23	6.10	6.12	1229600
1999-08-10	6.11	6.23	6.09	6.15	1272000
1999-08-11	6.25	6.38	6.21	6.25	1410400
1999-08-12	6.24	6.31	6.13	6.28	1940800
1999-08-13	6.33	6.41	6.31	6.38	1390400
1999-08-16	6.39	6.53	6.36	6.41	1422000
1999-08-17	6.47	6.74	6.41	6.73	2151000
1999-08-18	6.73	6.82	6.58	6.61	1592000
1999-08-19	6.55	6.66	6.48	6.58	875200
1999-08-20	6.63	6.71	6.56	6.59	666800
1999-08-23	6.55	6.67	6.55	6.62	766400
1999-08-24	6.59	6.65	6.50	6.56	1209600
1999-08-25	6.57	6.75	6.57	6.66	1680400
1999-08-26	6.66	6.68	6.42	6.42	899000
1999-08-27	6.34	6.39	6.29	6.30	1049000
1999-08-30	6.25	6.27	6.08	6.14	1488400
1999-08-31	6.14	6.14	5.77	5.84	2542000
1999-09-01	5.78	6.20	5.78	6.15	3084600
1999-09-02	6.00	6.15	5.94	6.12	2989000
1999-09-03	6.22	6.43	6.21	6.27	1909400
1999-09-07	6.30	6.41	6.26	6.35	1842800
1999-09-08	6.34	6.80	6.33	6.79	2876800
1999-09-09	6.79	7.22	6.75	7.16	4424600
1999-09-10	7.16	7.16	6.86	7.02	3424800
1999-09-13	6.98	7.02	6.90	7.00	1366200
1999-09-14	6.98	6.98	6.81	6.85	1114800
1999-09-15	6.91	6.95	6.76	6.79	1840600
1999-09-16	6.76	6.86	6.52	6.84	1995600
1999-09-17	6.75	6.80	6.37	6.67	6789800
1999-09-20	6.73	6.77	6.67	6.74	3248400
1999-09-21	6.74	6.74	6.50	6.56	1889200
1999-09-22	6.55	6.59	6.51	6.53	1802000
1999-09-23	6.59	6.73	6.51	6.51	1855200
1999-09-24	6.56	6.73	6.45	6.73	1986800
1999-09-27	6.82	7.10	6.78	7.05	2781000
1999-09-28	7.13	7.13	6.94	7.08	1826400
1999-09-29	7.09	7.23	7.05	7.06	2057200
1999-09-30	7.09	7.11	6.93	7.11	4162600
1999-10-01	7.08	7.20	7.05	7.20	2039200
1999-10-04	7.21	7.40	7.20	7.34	1739200
1999-10-05	7.31	7.36	7.19	7.31	2175800
1999-10-06	7.30	7.41	7.27	7.31	1525400
1999-10-07	7.37	7.38	7.26	7.27	1825400
1999-10-08	7.28	7.28	7.13	7.14	1766800
1999-10-11	7.14	7.34	7.07	7.32	923400
1999-10-12	7.31	7.31	7.12	7.16	1176400
1999-10-13	7.17	7.22	6.88	6.95	956400
1999-10-14	6.94	7.11	6.88	7.03	1164400
1999-10-15	7.06	7.06	6.80	6.84	1636200
1999-10-18	6.84	6.88	6.66	6.71	1962800
1999-10-19	6.88	6.91	6.73	6.77	1104800
1999-10-20	6.77	6.99	6.73	6.92	1378000
1999-10-21	6.87	6.98	6.80	6.98	814200
1999-10-22	7.02	7.07	6.83	6.89	1517000
1999-10-25	6.80	7.03	6.69	7.02	2362200
1999-10-26	7.05	7.24	7.01	7.18	2320200
1999-10-27	7.18	7.31	7.16	7.23	1721400
1999-10-28	7.22	7.27	6.93	6.99	4080200
1999-10-29	6.99	7.13	6.91	7.00	2866600
1999-11-01	6.97	7.05	6.91	7.04	1792400
1999-11-02	6.94	6.99	6.56	6.56	3085200
1999-11-03	6.44	6.45	5.97	6.27	6470000
1999-11-04	6.26	6.41	6.23	6.30	2988600
1999-11-05	6.27	6.35	5.88	5.99	3307400
1999-11-08	5.89	5.93	5.67	5.86	4504800
1999-11-09	5.86	6.02	5.78	5.93	2569200
1999-11-10	5.90	6.07	5.83	5.88	2030800
1999-11-11	5.91	5.91	5.75	5.77	1902000
1999-11-12	5.80	5.84	5.69	5.77	1358200
1999-11-15	5.78	5.96	5.70	5.91	2190400
1999-11-16	5.88	5.97	5.51	5.54	3232200
1999-11-17	5.53	5.66	5.51	5.53	5636800
1999-11-18	5.63	5.92	5.59	5.88	5481000
1999-11-19	6.19	6.20	6.00	6.16	4173600
1999-11-22	6.13	6.17	5.98	6.07	1868200
1999-11-23	6.05	6.06	5.89	5.92	1784200
1999-11-24	5.93	5.94	5.77	5.82	1033200
1999-11-26	5.88	5.92	5.83	5.88	365000
1999-11-29	5.73	5.83	5.73	5.80	1429000
1999-11-30	5.80	5.84	5.73	5.75	2124000
1999-12-01	5.72	5.90	5.70	5.88	1331800
1999-12-02	5.91	5.91	5.56	5.70	3121400
1999-12-03	5.65	5.87	5.65	5.80	2948800
1999-12-06	5.78	5.95	5.70	5.88	1814600
1999-12-07	5.80	5.86	5.72	5.80	2010800
1999-12-08	5.78	5.80	5.59	5.65	4290800
1999-12-09	5.63	5.78	5.63	5.72	1421000
1999-12-10	5.72	5.72	5.48	5.48	4115200
1999-12-13	5.48	5.48	5.23	5.35	2765400
1999-12-14	5.27	5.27	4.98	5.02	4965800
1999-12-15	5.09	5.24	5.08	5.23	4315400
1999-12-16	5.23	5.75	5.21	5.71	2807000
1999-12-17	6.22	6.98	6.16	6.55	11434200
1999-12-20	6.56	6.64	6.28	6.40	2904000
1999-12-21	6.38	6.38	6.03	6.14	2409800
1999-12-22	6.23	6.27	6.13	6.19	1265000
1999-12-23	6.21	6.49	6.20	6.48	1483600
1999-12-27	6.45	6.45	6.21	6.21	969200
1999-12-28	6.22	6.28	6.20	6.25	1124800
1999-12-29	6.26	6.27	6.20	6.23	527000
1999-12-30	6.22	6.25	6.14	6.15	489000
1999-12-31	6.19	6.22	6.16	6.20	450600
2000-01-03	6.16	6.20	5.97	6.02	2003600
2000-01-04	5.88	5.91	5.67	5.69	2452600
2000-01-05	5.72	6.05	5.72	6.02	1635600
2000-01-06	5.98	5.98	5.82	5.98	1222800
2000-01-07	5.96	6.00	5.88	5.98	998400
2000-01-10	6.02	6.12	6.00	6.09	986600
2000-01-11	6.17	6.53	6.16	6.39	2744000
2000-01-12	6.36	6.38	6.14	6.17	2512600
2000-01-13	6.13	6.30	6.05	6.25	1286200
2000-01-14	6.33	6.48	6.30	6.41	1920200
2000-01-18	6.34	6.45	6.26	6.33	2089000
2000-01-19	6.47	6.69	6.43	6.60	2574800
2000-01-20	6.66	6.67	6.41	6.45	1275800
2000-01-21	6.45	6.45	6.31	6.34	2566400
2000-01-24	6.20	6.28	6.16	6.21	1433400
2000-01-25	6.20	6.27	6.06	6.11	955800
2000-01-26	5.77	6.22	5.77	6.19	3221600
2000-01-27	6.00	6.08	5.80	5.91	1576000
2000-01-28	5.88	5.88	5.75	5.86	889000
2000-01-31	5.75	5.77	5.68	5.69	1156800
2000-02-01	5.68	5.89	5.66	5.84	1492800
2000-02-02	5.83	6.06	5.77	5.93	1393200
2000-02-03	5.91	5.98	5.82	5.98	993400
2000-02-04	5.98	5.98	5.83	5.84	3121400
2000-02-07	5.83	5.83	5.59	5.66	1613600
2000-02-08	5.63	5.63	3.31	4.63	16426800
2000-02-09	4.56	4.56	4.05	4.22	15642800
2000-02-10	4.17	4.35	4.11	4.22	6258200
2000-02-11	4.27	4.31	4.14	4.25	3161200
2000-02-14	4.19	4.26	4.02	4.04	4464800
2000-02-15	4.01	4.02	3.78	3.80	7513400
2000-02-16	3.80	3.84	3.66	3.69	5669600
2000-02-17	3.66	3.73	3.60	3.63	3744400
2000-02-18	3.61	3.64	3.42	3.50	6521800
2000-02-22	3.58	3.59	3.38	3.38	3211800
2000-02-23	3.53	3.56	3.49	3.51	3156200
2000-02-24	3.50	3.51	3.33	3.38	4039200
2000-02-25	3.38	3.38	3.31	3.32	3707600
2000-02-28	3.37	3.53	3.35	3.48	4096400
2000-02-29	3.48	3.64	3.48	3.55	3143800
2000-03-01	3.55	3.59	3.49	3.52	2471200
2000-03-02	3.55	3.74	3.52	3.68	2815200
2000-03-03	3.76	3.78	3.64	3.67	1728200
2000-03-06	3.69	3.70	3.52	3.56	1921200
2000-03-07	3.59	3.60	3.46	3.48	2383000
2000-03-08	3.41	3.45	3.38	3.41	2500000
2000-03-09	3.39	3.41	3.23	3.34	3514800
2000-03-10	3.37	3.43	3.35	3.36	3141600
2000-03-13	3.39	3.66	3.31	3.59	5241400
2000-03-14	3.63	3.77	3.53	3.61	4561000
2000-03-15	3.58	4.19	3.57	4.13	6478200
2000-03-16	4.12	4.75	3.92	4.47	4356800
2000-03-17	4.33	4.52	4.02	4.25	7505400
2000-03-20	4.04	4.17	4.04	4.13	3596600
2000-03-21	4.14	4.18	4.03	4.14	3452400
2000-03-22	4.28	4.31	4.18	4.22	2945000
2000-03-23	4.20	4.33	4.16	4.25	3134600
2000-03-24	4.25	4.31	4.21	4.23	1826400
2000-03-27	4.50	4.53	4.38	4.49	4176200
2000-03-28	4.52	4.60	4.47	4.60	2265200
2000-03-29	4.60	4.91	4.60	4.88	4270200
2000-03-30	4.88	4.89	4.71	4.84	3272200
2000-03-31	4.84	5.00	4.80	4.95	3759200
2000-04-03	5.13	5.13	5.00	5.00	3555200
2000-04-04	5.00	5.02	4.55	4.87	3037400
2000-04-05	4.94	5.06	4.86	4.90	1436000
2000-04-06	4.91	5.22	4.91	5.20	2764600
2000-04-07	5.31	5.37	5.23	5.37	3071400
2000-04-10	5.35	5.40	5.25	5.38	1674200
2000-04-11	5.48	5.72	5.48	5.64	4699800
2000-04-12	5.63	5.66	5.49	5.55	2303200
2000-04-13	5.56	5.65	5.47	5.49	2420000
2000-04-14	5.31	5.41	5.11	5.33	4465800
2000-04-17	5.36	5.38	5.11	5.25	3120400
2000-04-18	5.23	5.44	5.12	5.30	2838000
2000-04-19	5.42	5.73	5.38	5.51	2350600
2000-04-20	5.52	5.55	5.47	5.49	1585400
2000-04-24	5.51	5.67	5.38	5.40	1803800
2000-04-25	5.39	5.73	5.36	5.70	1721400
2000-04-26	5.66	5.66	5.40	5.48	1083400
2000-04-27	5.38	5.45	5.33	5.41	957600
2000-04-28	5.56	5.62	5.39	5.43	1930000
2000-05-01	5.43	5.89	5.42	5.82	2032600
2000-05-02	5.79	5.79	5.58	5.66	1117400
2000-05-03	5.41	5.46	5.20	5.30	2031600
2000-05-04	5.38	5.50	5.31	5.34	1532200
2000-05-05	5.34	5.41	5.22	5.34	1238800
2000-05-08	5.34	5.48	5.33	5.38	1717000
2000-05-09	5.35	5.43	5.28	5.40	1661000
2000-05-10	5.31	5.33	5.20	5.28	1073400
2000-05-11	5.28	5.34	5.26	5.34	663400
2000-05-12	5.25	5.35	5.22	5.35	672000
2000-05-15	5.36	5.55	5.28	5.52	1489000
2000-05-16	5.48	5.59	5.45	5.52	811600
2000-05-17	5.45	5.46	5.14	5.16	1250400
2000-05-18	5.17	5.26	5.03	5.09	1926000
2000-05-19	4.98	5.02	4.80	5.00	2420600
2000-05-22	5.00	5.14	4.89	4.95	1448600
2000-05-23	4.97	5.21	4.73	5.16	2936600
2000-05-24	5.25	5.59	5.25	5.44	3491800
2000-05-25	5.47	5.49	5.39	5.42	2235800
2000-05-26	5.44	5.53	5.39	5.45	1218000
2000-05-30	5.44	5.55	5.21	5.53	1419200
2000-05-31	5.52	5.52	5.08	5.36	1931800
2000-06-01	5.39	5.43	5.34	5.41	1053200
2000-06-02	5.55	5.59	5.48	5.53	1150000
2000-06-05	5.53	5.61	5.45	5.52	959400
2000-06-06	5.50	5.50	5.19	5.25	897400
2000-06-07	5.25	5.50	5.18	5.49	1042800
2000-06-08	5.31	5.38	5.25	5.37	698600
2000-06-09	5.34	5.38	5.13	5.20	1467800
2000-06-12	4.89	5.08	4.63	5.05	3755400
2000-06-13	5.05	5.06	4.75	4.88	1732200
2000-06-14	4.88	4.98	4.87	4.95	1394600
2000-06-15	4.94	4.94	4.70	4.79	1505800
2000-06-16	4.76	4.77	4.63	4.66	2133800
2000-06-19	4.73	4.78	4.52	4.57	1466000
2000-06-20	4.56	4.56	4.40	4.46	2245000
2000-06-21	4.43	4.51	4.41	4.45	1297800
2000-06-22	4.42	4.43	4.35	4.40	1064400
2000-06-23	4.43	4.68	4.42	4.63	1817800
2000-06-26	4.75	5.00	4.72	4.88	2898000
2000-06-27	5.01	5.03	4.92	4.99	1947600
2000-06-28	5.01	5.13	4.84	4.89	2047000
2000-06-29	4.88	5.28	4.73	4.94	2020800
2000-06-30	4.95	4.99	4.80	4.98	2631600
2000-07-03	5.13	5.14	4.98	5.13	1851400
2000-07-05	5.05	5.12	4.99	5.03	902600
2000-07-06	5.06	5.14	4.97	5.06	794400
2000-07-07	5.12	5.31	5.06	5.26	1346400
2000-07-10	5.29	5.30	5.17	5.21	1021000
2000-07-11	5.25	5.45	5.17	5.38	1457600
2000-07-12	5.38	5.41	5.28	5.30	1183200
2000-07-13	5.34	5.58	5.32	5.49	2024400
2000-07-14	5.52	5.55	5.35	5.48	2187400
2000-07-17	5.52	5.68	5.44	5.65	1955800
2000-07-18	5.64	5.67	5.40	5.62	1327600
2000-07-19	5.59	5.62	5.48	5.51	939600
2000-07-20	5.52	5.62	5.51	5.58	917400
2000-07-21	5.59	5.61	5.53	5.59	1372200
2000-07-24	5.62	5.82	5.59	5.74	2131800
2000-07-25	5.81	5.86	5.64	5.80	1308600
2000-07-26	5.78	5.97	5.73	5.88	2805800
2000-07-27	5.89	5.91	5.63	5.75	1671400
2000-07-28	5.74	5.75	5.41	5.52	1093800
2000-07-31	5.49	5.55	5.36	5.47	1258200
2000-08-01	5.47	5.67	5.47	5.56	859200
2000-08-02	5.57	5.73	5.52	5.70	1006000
2000-08-03	5.56	5.81	5.56	5.75	1952200
2000-08-04	5.66	5.76	5.55	5.75	2015000
2000-08-07	5.77	5.78	5.68	5.72	2032200
2000-08-08	5.75	6.00	5.75	6.00	2065200
2000-08-09	6.06	6.06	5.91	6.00	1507000
2000-08-10	6.00	6.05	5.84	5.84	1902800
2000-08-11	5.85	6.00	5.82	5.86	1338800
2000-08-14	5.83	5.98	5.82	5.95	1605200
2000-08-15	5.91	5.92	5.73	5.85	1109800
2000-08-16	5.85	5.98	5.85	5.91	1530200
2000-08-17	5.88	5.99	5.86	5.94	1386000
2000-08-18	5.97	5.97	5.86	5.96	916200
2000-08-21	5.96	5.96	5.69	5.86	1430000
2000-08-22	5.61	5.61	5.18	5.27	5199000
2000-08-23	5.14	5.17	5.02	5.03	4921600
2000-08-24	5.03	5.38	5.03	5.16	3039200
2000-08-25	5.19	5.35	5.19	5.31	1625200
2000-08-28	5.25	5.27	5.06	5.09	2543000
2000-08-29	5.13	5.34	5.10	5.25	2633000
2000-08-30	5.25	5.26	5.09	5.18	1350000
2000-08-31	5.12	5.12	4.95	4.95	2986200
2000-09-01	5.05	5.17	5.04	5.11	1844600
2000-09-05	5.11	5.24	5.11	5.21	1184800
2000-09-06	5.20	5.20	4.94	5.00	1862400
2000-09-07	4.98	4.98	4.68	4.83	5222600
2000-09-08	4.77	5.05	4.77	4.89	3609400
2000-09-11	4.89	5.00	4.52	4.58	5961200
2000-09-12	4.95	5.07	4.88	4.97	7093800
2000-09-13	4.84	4.84	4.66	4.83	2608400
2000-09-14	4.81	5.00	4.69	4.81	2240400
2000-09-15	4.64	4.88	4.44	4.72	7362200
2000-09-18	4.59	4.84	4.53	4.73	2539200
2000-09-19	4.74	5.25	4.69	5.25	1344200
2000-09-20	4.77	4.79	4.62	4.73	2221000
2000-09-21	4.78	4.91	4.75	4.83	1328600
2000-09-22	4.86	5.03	4.66	4.95	2560600
2000-09-25	4.95	5.03	4.92	5.02	1750400
2000-09-26	5.05	5.06	4.98	5.01	1581800
2000-09-27	5.03	5.05	4.95	4.98	1900800
2000-09-28	4.99	5.09	4.98	5.02	1970600
2000-09-29	5.02	5.04	4.98	5.01	1206800
2000-10-02	5.01	5.09	4.98	5.00	960200
2000-10-03	5.05	5.24	5.02	5.19	1578200
2000-10-04	5.18	5.18	5.05	5.09	1455000
2000-10-05	5.10	5.44	5.09	5.38	1689800
2000-10-06	5.38	5.38	4.94	4.96	1388400
2000-10-09	4.96	4.96	4.75	4.88	1775200
2000-10-10	4.91	5.07	4.88	4.96	1665400
2000-10-11	4.93	5.02	4.85	4.87	1608200
2000-10-12	4.87	4.87	4.69	4.80	904800
2000-10-13	4.79	4.93	4.77	4.81	860400
2000-10-16	4.80	5.05	4.75	4.93	1238400
2000-10-17	5.02	5.05	4.70	4.75	6573400
2000-10-18	4.60	4.77	4.57	4.72	3922400
2000-10-19	4.74	4.82	4.73	4.80	1777600
2000-10-20	4.67	4.72	4.55	4.64	1279400
2000-10-23	4.66	4.66	4.37	4.55	3725800
2000-10-24	4.63	4.69	4.56	4.63	2399600
2000-10-25	4.66	4.82	4.63	4.67	1694200
2000-10-26	4.73	4.95	4.66	4.90	2621600
2000-10-27	4.89	4.89	4.76	4.79	1490400
2000-10-30	4.80	4.96	4.80	4.87	1812600
2000-10-31	4.87	4.99	4.82	4.99	2922600
2000-11-01	4.96	5.05	4.89	4.98	1173200
2000-11-02	5.08	5.30	5.07	5.30	4266000
2000-11-03	5.27	5.29	5.16	5.17	1002000
2000-11-06	5.16	5.48	5.16	5.34	2018600
2000-11-07	5.34	5.40	5.25	5.38	824200
2000-11-08	5.44	5.62	5.38	5.56	1554600
2000-11-09	5.59	5.59	5.38	5.45	1965200
2000-11-10	5.41	5.43	5.14	5.20	1466600
2000-11-13	5.20	5.23	5.14	5.17	1603600
2000-11-14	5.09	5.24	5.04	5.22	1603200
2000-11-15	5.27	5.31	5.16	5.27	991000
2000-11-16	5.27	5.36	5.16	5.16	933200
2000-11-17	5.11	5.23	5.08	5.21	750600
2000-11-20	5.21	5.33	4.92	5.00	2827200
2000-11-21	5.05	5.12	4.95	5.00	1005600
2000-11-22	4.98	5.05	4.92	5.03	1520400
2000-11-24	5.00	5.09	5.00	5.06	498600
2000-11-27	5.22	5.44	5.20	5.38	2358600
2000-11-28	5.31	5.51	5.22	5.49	1816400
2000-11-29	5.44	5.45	5.27	5.35	1212200
2000-11-30	5.35	5.43	5.31	5.33	2370000
2000-12-01	5.34	5.53	5.34	5.46	1508400
2000-12-04	5.44	5.69	5.44	5.63	1847000
2000-12-05	5.59	5.62	5.46	5.53	1546800
2000-12-06	5.49	5.70	5.40	5.41	2521000
2000-12-07	5.41	5.41	5.03	5.20	2602400
2000-12-08	5.19	5.38	5.18	5.32	1506000
2000-12-11	5.29	5.64	5.20	5.50	1720400
2000-12-12	5.51	5.70	5.51	5.60	1286000
2000-12-13	5.70	5.70	5.58	5.63	2456600
2000-12-14	5.65	6.00	5.64	6.00	5041800
2000-12-15	5.99	5.99	5.79	5.95	3465400
2000-12-18	5.91	5.95	5.82	5.84	2337400
2000-12-19	5.82	6.09	5.80	5.95	4364000
2000-12-20	5.69	6.24	5.68	6.14	6648600
2000-12-21	6.11	6.24	5.98	6.16	4521800
2000-12-22	6.25	6.40	6.24	6.40	3024400
2000-12-26	6.38	6.77	6.38	6.76	3584800
2000-12-27	6.78	7.09	6.75	7.09	5092600
2000-12-28	7.05	7.09	6.97	7.09	3334000
2000-12-29	7.09	7.13	6.90	6.98	2193200
2001-01-02	6.84	6.94	6.70	6.77	7248400
2001-01-03	6.41	7.00	6.34	6.99	7649800
2001-01-04	6.96	7.17	6.92	7.17	7306000
2001-01-05	7.16	7.20	6.86	6.86	5729400
2001-01-08	6.87	7.23	6.76	7.20	4261600
2001-01-09	7.13	7.51	7.06	7.43	7686200
2001-01-10	7.41	7.46	7.24	7.27	3957200
2001-01-11	7.27	7.29	7.10	7.22	3015400
2001-01-12	7.14	7.16	7.02	7.05	2547200
2001-01-16	7.05	7.11	6.84	6.96	2187000
2001-01-17	6.99	7.13	6.92	6.98	3147200
2001-01-18	6.98	7.08	6.97	7.01	1701400
2001-01-19	6.94	6.99	6.50	6.55	5281200
2001-01-22	6.36	6.78	6.36	6.62	2326800
2001-01-23	6.69	6.70	6.51	6.64	2116800
2001-01-24	6.63	6.72	6.47	6.55	2386600
2001-01-25	6.50	6.80	6.49	6.77	2209200
2001-01-26	6.72	6.81	6.55	6.63	1557400
2001-01-29	6.64	6.64	6.45	6.58	1025200
2001-01-30	6.63	6.81	6.60	6.63	1739800
2001-01-31	6.75	6.94	6.70	6.88	1852000
2001-02-01	6.88	6.90	6.79	6.84	2591600
2001-02-02	6.86	6.92	6.76	6.87	1250800
2001-02-05	6.87	7.00	6.86	6.91	1371800
2001-02-06	6.91	7.13	6.91	7.11	2112000
2001-02-07	7.13	7.19	7.06	7.09	2548600
2001-02-08	7.03	7.03	6.77	6.90	2829200
2001-02-09	6.90	6.90	6.76	6.84	1695800
2001-02-12	6.75	6.86	6.75	6.81	1047200
2001-02-13	6.81	7.13	6.81	7.02	1697200
2001-02-14	7.02	7.05	6.80	6.90	1060400
2001-02-15	6.87	6.87	6.54	6.55	3691600
2001-02-16	6.56	6.64	6.48	6.48	2657400
2001-02-20	6.48	6.48	5.98	5.98	7831800
2001-02-21	6.12	6.21	5.88	5.89	4002400
2001-02-22	5.90	6.08	5.70	6.01	4618200
2001-02-23	6.02	6.14	6.01	6.13	1942000
2001-02-26	6.16	6.25	6.11	6.15	4329000
2001-02-27	5.08	5.19	4.78	4.95	24440200
2001-02-28	4.96	4.96	4.68	4.88	5821800
2001-03-01	4.89	4.92	4.74	4.78	2409200
2001-03-02	4.75	4.79	4.73	4.74	2983400
2001-03-05	4.75	4.83	4.69	4.75	3636400
2001-03-06	4.79	4.93	4.76	4.90	2287400
2001-03-07	4.99	5.06	4.97	5.05	2197000
2001-03-08	5.05	5.17	5.00	5.06	2925800
2001-03-09	5.01	5.12	4.98	5.01	1994200
2001-03-12	5.01	5.04	4.89	4.90	988400
2001-03-13	4.88	4.88	4.69	4.73	1985800
2001-03-14	4.70	4.75	4.60	4.60	1896800
2001-03-15	4.59	4.62	4.47	4.57	2446400
2001-03-16	4.50	4.63	4.46	4.56	4027000
2001-03-19	4.51	4.54	4.44	4.54	2171800
2001-03-20	4.60	4.94	4.59	4.75	3413400
2001-03-21	5.01	5.11	4.98	5.03	6770400
2001-03-22	5.03	5.09	4.93	4.98	3851600
2001-03-23	4.96	5.07	4.81	5.06	2933400
2001-03-26	5.06	5.12	4.90	4.95	1766000
2001-03-27	4.95	5.00	4.84	4.99	2120800
2001-03-28	5.00	5.00	4.82	4.97	1590600
2001-03-29	4.98	5.07	4.98	5.03	1458200
2001-03-30	5.04	5.08	4.85	5.07	1079800
2001-04-02	5.06	5.25	5.06	5.15	1991200
2001-04-03	5.15	5.16	4.84	4.93	1623200
2001-04-04	4.93	5.04	4.90	5.00	1275000
2001-04-05	5.08	5.09	4.82	4.95	3407200
2001-04-06	4.95	4.95	4.84	4.92	1703200
2001-04-09	4.94	5.01	4.89	4.94	1007600
2001-04-10	4.97	5.00	4.76	4.93	3757600
2001-04-11	4.90	4.93	4.75	4.76	2664400
2001-04-12	4.74	4.78	4.54	4.68	3443000
2001-04-16	4.71	4.80	4.58	4.62	3638000
2001-04-17	4.58	4.71	4.57	4.65	2143400
2001-04-18	4.61	4.79	4.59	4.78	5215600
2001-04-19	4.81	5.03	4.81	4.95	4023000
2001-04-20	4.96	5.00	4.87	4.97	2283400
2001-04-23	4.95	5.02	4.88	4.98	1708000
2001-04-24	4.95	4.95	4.78	4.78	1575800
2001-04-25	4.76	4.92	4.76	4.87	1195400
2001-04-26	4.88	5.05	4.87	4.98	1795000
2001-04-27	4.99	5.26	4.99	5.20	2864600
2001-04-30	5.20	5.25	5.14	5.23	2345400
2001-05-01	5.15	5.23	5.07	5.07	1756400
2001-05-02	5.07	5.24	5.06	5.20	1194800
2001-05-03	5.13	5.13	5.01	5.12	1345400
2001-05-04	5.04	5.17	4.94	5.08	1719600
2001-05-07	5.07	5.11	5.02	5.07	1099400
2001-05-08	5.06	5.14	5.00	5.12	1092600
2001-05-09	5.01	5.05	4.99	5.00	3368200
2001-05-10	5.00	5.13	4.91	4.92	3611200
2001-05-11	4.94	4.95	4.78	4.80	3814800
2001-05-14	4.81	4.88	4.81	4.86	1323800
2001-05-15	4.86	5.01	4.86	4.95	2201200
2001-05-16	4.92	5.26	4.92	5.25	2194000
2001-05-17	5.22	5.35	5.20	5.29	4054800
2001-05-18	5.29	5.32	5.25	5.30	2154000
2001-05-21	5.31	5.47	5.29	5.46	1790000
2001-05-22	5.66	5.72	5.63	5.64	3419000
2001-05-23	5.62	5.62	5.37	5.46	2842200
2001-05-24	5.44	5.51	5.41	5.47	994000
2001-05-25	5.44	5.51	5.43	5.44	1316400
2001-05-29	5.39	5.39	5.28	5.31	2188000
2001-05-30	5.21	5.24	5.06	5.13	4393400
2001-05-31	5.09	5.19	5.09	5.14	2797800
2001-06-01	5.15	5.17	5.08	5.16	1848800
2001-06-04	5.16	5.18	5.10	5.15	1173600
2001-06-05	5.15	5.23	5.15	5.18	1570000
2001-06-06	5.21	5.22	5.15	5.18	1245800
2001-06-07	5.18	5.49	5.18	5.29	3114400
2001-06-08	5.20	5.29	5.16	5.20	951200
2001-06-11	5.23	5.24	5.13	5.15	1374600
2001-06-12	5.14	5.25	5.11	5.23	1695400
2001-06-13	5.21	5.22	5.11	5.17	1244600
2001-06-14	5.17	5.23	5.16	5.18	1965200
2001-06-15	5.18	5.20	5.08	5.11	3161000
2001-06-18	5.10	5.13	5.07	5.10	1287000
2001-06-19	5.10	5.36	5.09	5.33	2684400
2001-06-20	5.26	5.42	5.22	5.25	2561600
2001-06-21	5.22	5.53	5.21	5.44	4445000
2001-06-22	5.47	5.58	5.34	5.57	2020600
2001-06-25	5.58	5.63	5.41	5.50	2425000
2001-06-26	5.48	5.48	5.29	5.34	2936000
2001-06-27	5.26	5.53	5.26	5.33	1659600
2001-06-28	5.38	5.44	5.06	5.25	10131600
2001-06-29	5.26	5.31	5.24	5.25	5993200
2001-07-02	5.23	5.42	5.23	5.27	3047000
2001-07-03	5.24	5.36	5.22	5.32	1271800
2001-07-05	5.32	5.34	5.21	5.26	2890200
2001-07-06	5.26	5.31	5.19	5.23	1950000
2001-07-09	5.19	5.28	5.17	5.19	1227000
2001-07-10	5.16	5.22	5.04	5.14	2221400
2001-07-11	5.14	5.44	5.14	5.30	1838200
2001-07-12	5.30	5.75	5.30	5.63	3303800
2001-07-13	5.59	5.73	5.52	5.64	1684600
2001-07-16	5.64	5.89	5.64	5.80	3698800
2001-07-17	5.80	5.92	5.73	5.87	2353400
2001-07-18	5.81	5.83	5.72	5.75	1912800
2001-07-19	5.75	6.01	5.58	5.97	5278000
2001-07-20	5.97	6.01	5.88	5.92	2048400
2001-07-23	5.89	5.93	5.71	5.78	2620800
2001-07-24	5.78	5.85	5.66	5.76	1544000
2001-07-25	5.70	5.87	5.60	5.85	1588000
2001-07-26	5.80	5.98	5.77	5.98	1855000
2001-07-27	5.90	5.96	5.81	5.85	2040000
2001-07-30	5.83	5.86	5.73	5.76	2368800
2001-07-31	5.76	5.95	5.70	5.94	2952400
2001-08-01	5.91	6.00	5.81	5.98	1630800
2001-08-02	6.04	6.25	6.03	6.22	4305000
2001-08-03	6.22	6.27	6.15	6.27	2363800
2001-08-06	6.18	6.21	5.87	5.94	3518600
2001-08-07	5.94	6.02	5.91	5.97	1375600
2001-08-08	5.96	6.04	5.94	6.00	2474600
2001-08-09	5.99	6.13	5.96	6.08	2484400
2001-08-10	6.05	6.19	5.91	6.18	1329200
2001-08-13	6.15	6.24	6.12	6.21	1532400
2001-08-14	6.21	6.22	6.13	6.19	814600
2001-08-15	6.22	6.25	6.07	6.09	1811400
2001-08-16	6.09	6.15	6.03	6.13	1429200
2001-08-17	6.06	6.12	6.06	6.09	1356600
2001-08-20	6.09	6.13	6.00	6.03	1550600
2001-08-21	6.03	6.13	5.97	6.08	2527800
2001-08-22	6.05	6.13	5.94	6.11	1556400
2001-08-23	6.10	6.18	6.01	6.15	2305200
2001-08-24	6.16	6.48	6.14	6.41	3292400
2001-08-27	6.31	6.37	6.27	6.31	1813600
2001-08-28	6.28	6.36	6.28	6.31	1864800
2001-08-29	6.30	6.37	6.28	6.28	1272400
2001-08-30	6.28	6.28	6.16	6.19	1833400
2001-08-31	6.19	6.40	6.19	6.25	2164600
2001-09-04	6.28	6.50	6.28	6.34	3432000
2001-09-05	6.35	6.35	6.16	6.31	2514200
2001-09-06	6.31	6.38	6.19	6.27	2111600
2001-09-07	6.17	6.25	5.95	6.06	3606000
2001-09-10	6.02	6.21	6.02	6.08	1820800
2001-09-17	5.63	5.69	5.50	5.51	4743400
2001-09-18	5.51	5.53	5.38	5.38	6287600
2001-09-19	5.41	5.53	5.24	5.34	6228400
2001-09-20	5.22	5.41	5.09	5.28	4802200
2001-09-21	5.19	5.57	5.17	5.46	10107200
2001-09-24	5.59	5.92	5.59	5.80	3139800
2001-09-25	5.75	5.84	5.69	5.71	2487800
2001-09-26	5.79	5.89	5.63	5.68	3318400
2001-09-27	5.68	5.74	5.50	5.69	3351600
2001-09-28	5.76	5.91	5.66	5.85	2580600
2001-10-01	5.85	5.98	5.77	5.86	2069600
2001-10-02	5.86	6.03	5.85	6.01	2725000
2001-10-03	5.91	6.30	5.91	6.12	3499800
2001-10-04	6.11	6.12	5.92	5.95	2264000
2001-10-05	5.89	6.00	5.84	5.98	3049600
2001-10-08	5.98	6.00	5.91	5.93	3025000
2001-10-09	5.91	5.93	5.83	5.85	2765800
2001-10-10	5.85	6.07	5.81	6.03	4171400
2001-10-11	6.06	6.25	5.93	5.99	4057200
2001-10-12	5.98	6.03	5.80	6.01	2864000
2001-10-15	6.01	6.01	5.86	5.96	2400000
2001-10-16	5.88	6.00	5.88	5.94	3260800
2001-10-17	5.95	6.03	5.88	5.93	2053400
2001-10-18	5.88	6.01	5.88	5.95	1583000
2001-10-19	5.94	6.03	5.93	6.02	3178200
2001-10-22	5.99	6.20	5.99	6.17	2679200
2001-10-23	6.19	6.37	6.14	6.14	3007600
2001-10-24	6.16	6.19	6.06	6.10	985800
2001-10-25	6.00	6.14	5.99	6.12	2441200
2001-10-26	6.13	6.25	6.12	6.21	2112600
2001-10-29	6.21	6.22	6.09	6.11	1310600
2001-10-30	6.11	6.11	5.99	6.01	2249800
2001-10-31	6.05	6.26	6.05	6.17	4078800
2001-11-01	6.08	6.13	5.96	6.12	3119000
2001-11-02	6.10	6.20	6.09	6.15	1129400
2001-11-05	6.18	6.25	6.14	6.19	764800
2001-11-06	6.16	6.27	6.16	6.25	1340400
2001-11-07	6.25	6.25	6.15	6.22	1857600
2001-11-08	6.24	6.28	6.19	6.23	1560000
2001-11-09	6.23	6.24	6.14	6.19	680800
2001-11-12	6.19	6.20	6.03	6.17	999800
2001-11-13	6.24	6.26	6.21	6.25	2065400
2001-11-14	6.27	6.45	6.26	6.45	3154600
2001-11-15	6.45	6.74	6.43	6.56	3444200
2001-11-16	6.56	6.63	6.54	6.62	2763400
2001-11-19	6.63	6.80	6.62	6.66	4406400
2001-11-20	6.69	6.74	6.58	6.69	3184600
2001-11-21	6.69	6.71	6.60	6.69	2271000
2001-11-23	6.69	6.69	6.63	6.68	677800
2001-11-26	6.68	6.69	6.49	6.54	3230800
2001-11-27	6.52	6.62	6.50	6.53	1554600
2001-11-28	6.50	6.51	6.41	6.47	1605400
2001-11-29	6.44	6.46	6.39	6.43	1910400
2001-11-30	6.45	6.66	6.45	6.62	3038600
2001-12-03	6.62	6.67	6.51	6.61	1719200
2001-12-04	6.56	6.63	6.54	6.62	1757600
2001-12-05	6.60	6.88	6.59	6.85	2730000
2001-12-06	6.88	7.05	6.83	7.04	3932400
2001-12-07	6.94	6.95	6.85	6.88	3379800
2001-12-10	6.90	6.96	6.73	6.80	2157800
2001-12-11	6.86	6.88	6.77	6.88	1794000
2001-12-12	6.88	6.98	6.80	6.81	2807000
2001-12-13	6.78	6.87	6.73	6.85	2610200
2001-12-14	6.62	6.86	6.25	6.73	16496400
2001-12-17	6.67	6.68	6.54	6.54	6550600
2001-12-18	6.51	6.63	6.48	6.60	3886400
2001-12-19	6.63	6.85	6.60	6.83	5733800
2001-12-20	6.78	6.81	6.63	6.72	3897000
2001-12-21	7.01	7.11	6.91	7.04	8122000
2001-12-24	7.08	7.15	7.06	7.13	2071000
2001-12-26	7.17	7.30	7.11	7.14	3019400
2001-12-27	7.16	7.16	7.00	7.09	1304800
2001-12-28	7.07	7.13	7.03	7.06	1366400
2001-12-31	7.06	7.19	7.02	7.03	1640600
2002-01-02	7.04	7.15	7.00	7.12	2422000
2002-01-03	7.14	7.14	7.03	7.06	2679000
2002-01-04	7.06	7.31	7.06	7.13	4700800
2002-01-07	7.19	7.24	7.13	7.15	2605400
2002-01-08	7.07	7.21	7.06	7.17	3142400
2002-01-09	7.17	7.20	7.03	7.07	1979800
2002-01-10	7.02	7.19	7.01	7.13	1958800
2002-01-11	7.06	7.11	6.86	6.93	3691400
2002-01-14	6.93	6.93	6.83	6.84	1520200
2002-01-15	7.03	7.17	7.01	7.16	4603000
2002-01-16	7.16	7.16	7.01	7.03	1260200
2002-01-17	7.04	7.20	7.01	7.17	2195000
2002-01-18	7.15	7.29	7.14	7.19	2886800
2002-01-22	7.26	7.30	7.20	7.25	3631400
2002-01-23	7.25	7.28	7.19	7.27	2282200
2002-01-24	7.26	7.40	7.24	7.34	3225400
2002-01-25	7.31	7.39	7.27	7.33	2342000
2002-01-28	7.29	7.30	7.22	7.28	2179600
2002-01-29	7.31	7.43	7.14	7.23	2601600
2002-01-30	7.19	7.63	7.19	7.63	8048400
2002-01-31	7.59	7.61	7.46	7.49	4081800
2002-02-01	7.48	7.57	7.40	7.50	1960200
2002-02-04	7.48	7.54	7.40	7.43	1506000
2002-02-05	7.45	7.56	7.44	7.50	3555200
2002-02-06	7.45	7.52	7.44	7.51	2438000
2002-02-07	7.51	7.58	7.49	7.51	3679000
2002-02-08	7.45	7.49	7.39	7.39	2439800
2002-02-11	7.40	7.56	7.40	7.56	2777600
2002-02-12	7.52	7.55	7.50	7.52	976200
2002-02-13	7.51	7.56	7.49	7.55	1826400
2002-02-14	7.53	7.57	7.51	7.56	1483000
2002-02-15	7.55	7.55	7.43	7.44	1960400
2002-02-19	7.41	7.43	7.29	7.29	1649600
2002-02-20	7.26	7.34	7.26	7.32	1546800
2002-02-21	7.26	7.30	7.19	7.19	3837800
2002-02-22	7.21	7.48	7.09	7.43	2337600
2002-02-25	7.37	7.53	7.34	7.47	2710600
2002-02-26	7.50	7.51	7.41	7.43	2252200
2002-02-27	7.45	7.46	7.28	7.32	1387200
2002-02-28	7.35	7.41	7.26	7.36	2657200
2002-03-01	7.35	7.40	7.28	7.36	1868800
2002-03-04	7.33	7.46	7.31	7.41	1951400
2002-03-05	7.38	7.38	7.25	7.25	2553400
2002-03-06	7.25	7.42	7.20	7.33	2843000
2002-03-07	7.33	7.41	7.30	7.35	2316000
2002-03-08	7.41	7.44	7.23	7.28	2203000
2002-03-11	7.18	7.35	7.13	7.31	1499000
2002-03-12	7.28	7.34	7.23	7.31	1816600
2002-03-13	7.34	7.59	7.32	7.59	3957800
2002-03-14	7.63	7.87	7.59	7.85	7104200
2002-03-15	7.85	7.91	7.80	7.84	3627600
2002-03-18	7.85	7.98	7.84	7.94	2976400
2002-03-19	7.94	7.97	7.89	7.93	2426200
2002-03-20	7.88	8.04	7.86	8.00	2356000
2002-03-21	7.94	8.00	7.76	7.90	2615400
2002-03-22	7.44	7.53	7.34	7.44	11319200
2002-03-25	7.44	7.54	7.41	7.51	3388800
2002-03-26	7.51	7.61	7.51	7.56	3522600
2002-03-27	7.55	7.63	7.53	7.63	2331800
2002-03-28	7.57	7.64	7.48	7.50	1776400
2002-04-01	7.45	7.45	7.26	7.34	2685200
2002-04-02	7.31	7.31	7.19	7.21	4440800
2002-04-03	7.15	7.37	7.01	7.28	6275200
2002-04-04	7.25	7.31	7.23	7.25	3927400
2002-04-05	7.29	7.43	7.29	7.36	2128200
2002-04-08	7.27	7.37	7.25	7.32	2010600
2002-04-09	7.30	7.39	7.26	7.33	2212400
2002-04-10	7.31	7.38	7.28	7.31	2441200
2002-04-11	7.31	7.32	7.18	7.19	3219600
2002-04-12	7.22	7.29	7.21	7.23	2110200
2002-04-15	7.25	7.28	7.12	7.13	2039400
2002-04-16	7.13	7.41	7.13	7.34	2820400
2002-04-17	7.31	7.33	7.13	7.18	2660000
2002-04-18	7.09	7.13	6.92	6.93	6132800
2002-04-19	6.96	7.14	6.89	7.10	5399800
2002-04-22	7.10	7.15	7.03	7.13	2906400
2002-04-23	7.09	7.26	7.07	7.18	2561000
2002-04-24	7.14	7.17	6.98	7.00	2738000
2002-04-25	6.97	6.98	6.86	6.94	3296000
2002-04-26	6.95	7.00	6.84	6.84	2090800
2002-04-29	6.81	6.81	6.74	6.74	2375600
2002-04-30	6.75	6.76	6.60	6.67	2637600
2002-05-01	6.61	6.86	6.55	6.84	3047000
2002-05-02	6.78	6.95	6.78	6.90	2323200
2002-05-03	6.95	6.96	6.88	6.92	2257000
2002-05-06	6.89	6.94	6.73	6.75	1601000
2002-05-07	6.83	6.94	6.79	6.89	2220200
2002-05-08	7.03	7.05	6.92	7.01	2793600
2002-05-09	7.01	7.01	6.84	6.86	2628200
2002-05-10	6.84	6.84	6.58	6.61	5102400
2002-05-13	6.65	6.75	6.65	6.71	3256000
2002-05-14	6.81	6.93	6.77	6.90	4090600
2002-05-15	6.88	6.89	6.81	6.81	1791000
2002-05-16	6.84	7.01	6.83	6.98	3076400
2002-05-17	6.99	7.05	6.88	6.98	1995400
2002-05-20	6.96	7.01	6.78	6.80	2428600
2002-05-21	6.83	6.83	6.67	6.72	1875600
2002-05-22	6.69	6.69	6.50	6.59	3121200
2002-05-23	6.63	6.88	6.63	6.84	4412400
2002-05-24	6.84	6.84	6.74	6.75	1078400
2002-05-28	6.73	6.78	6.70	6.71	1716400
2002-05-29	6.72	6.78	6.70	6.70	1814600
2002-05-30	6.69	6.74	6.67	6.69	2385600
2002-05-31	6.68	6.79	6.67	6.72	1740600
2002-06-03	6.71	6.73	6.51	6.51	1695600
2002-06-04	6.41	6.43	6.18	6.30	5019200
2002-06-05	6.28	6.37	6.22	6.35	5812800
2002-06-06	6.35	6.42	6.24	6.29	1715800
2002-06-07	6.26	6.31	6.24	6.27	2314600
2002-06-10	6.28	6.32	6.25	6.29	1437400
2002-06-11	6.29	6.37	6.27	6.30	2391000
2002-06-12	6.29	6.31	6.23	6.29	3183000
2002-06-13	6.26	6.30	6.23	6.25	2831200
2002-06-14	6.25	6.25	6.18	6.22	5384600
2002-06-17	6.25	6.57	6.23	6.55	2783800
2002-06-18	6.51	6.68	6.48	6.63	2844600
2002-06-19	6.63	6.75	6.59	6.63	3055000
2002-06-20	6.58	6.64	6.50	6.50	3728600
2002-06-21	6.44	6.46	6.29	6.34	5068400
2002-06-24	6.35	6.48	6.19	6.36	3425600
2002-06-25	6.39	6.46	6.19	6.20	3195000
2002-06-26	6.20	6.23	6.03	6.14	2855400
2002-06-27	6.28	6.45	6.24	6.43	2884800
2002-06-28	6.81	7.04	6.71	6.71	9244600
2002-07-01	6.79	6.93	6.74	6.83	3430600
2002-07-02	6.83	6.95	6.79	6.84	4449000
2002-07-03	6.84	6.95	6.84	6.88	4711600
2002-07-05	6.91	7.09	6.89	7.04	1440800
2002-07-08	7.09	7.19	7.05	7.10	2842200
2002-07-09	7.10	7.23	6.98	7.00	3405000
2002-07-10	7.00	7.11	6.91	6.96	3437600
2002-07-11	6.92	6.92	6.54	6.58	4599800
2002-07-12	6.72	6.83	6.62	6.65	3354000
2002-07-15	6.65	6.66	6.30	6.55	3185600
2002-07-16	6.63	6.83	6.61	6.76	5115400
2002-07-17	6.95	7.06	6.66	6.69	6569400
2002-07-18	6.70	6.79	6.38	6.38	3896000
2002-07-19	6.26	6.33	6.11	6.12	3324400
2002-07-22	6.02	6.22	5.89	5.94	4160800
2002-07-23	5.94	5.99	5.69	5.79	5007600
2002-07-24	5.64	6.09	5.64	6.05	5123400
2002-07-25	6.06	6.19	5.93	6.07	3293000
2002-07-26	6.11	6.24	6.05	6.09	2489600
2002-07-29	6.14	6.39	6.14	6.36	3282000
2002-07-30	6.33	6.42	6.24	6.29	3324600
2002-07-31	6.26	6.26	5.96	6.16	4354200
2002-08-01	6.06	6.06	5.79	5.88	7510800
2002-08-02	5.82	5.83	5.62	5.69	3061800
2002-08-05	5.65	5.73	5.47	5.49	3308200
2002-08-06	5.54	5.67	5.52	5.58	3926400
2002-08-07	5.64	5.67	5.41	5.57	3202000
2002-08-08	5.54	5.66	5.48	5.62	3020200
2002-08-09	5.56	5.57	5.47	5.49	3157600
2002-08-12	5.43	5.43	5.34	5.35	4135200
2002-08-13	5.35	5.58	5.34	5.38	4263000
2002-08-14	5.39	5.53	5.34	5.53	2540000
2002-08-15	5.53	5.67	5.06	5.66	14271800
2002-08-16	5.62	5.64	5.46	5.51	6330800
2002-08-19	5.49	5.57	5.42	5.45	6541200
2002-08-20	5.45	5.60	5.41	5.60	5283800
2002-08-21	5.63	5.79	5.61	5.69	4361600
2002-08-22	5.71	5.79	5.65	5.77	4128200
2002-08-23	5.74	5.80	5.71	5.73	2563200
2002-08-26	5.72	5.78	5.69	5.74	3872000
2002-08-27	5.81	5.82	5.64	5.66	5527800
2002-08-28	5.66	5.69	5.55	5.57	2569400
2002-08-29	5.40	5.41	5.32	5.37	5611400
2002-08-30	5.38	5.48	5.38	5.40	2708400
2002-09-03	5.35	5.38	5.27	5.27	3585000
2002-09-04	5.29	5.31	5.19	5.27	2715400
2002-09-05	5.22	5.34	5.21	5.23	2784600
2002-09-06	5.25	5.32	5.22	5.24	2577400
2002-09-09	5.16	5.23	5.09	5.12	3614400
2002-09-10	5.13	5.27	5.09	5.27	3517000
2002-09-11	5.28	5.39	5.28	5.38	2531000
2002-09-12	5.36	5.40	5.20	5.22	2544400
2002-09-13	5.06	5.29	5.04	5.22	5015000
2002-09-16	5.19	5.32	5.18	5.28	3348000
2002-09-17	5.41	5.46	5.18	5.21	3293000
2002-09-18	5.14	5.47	5.13	5.38	7448800
2002-09-19	5.36	5.54	5.33	5.50	4602800
2002-09-20	5.48	5.56	5.43	5.51	4824200
2002-09-23	5.51	5.51	5.24	5.29	3098800
2002-09-24	5.29	5.39	5.21	5.28	2854800
2002-09-25	5.43	5.61	5.36	5.55	3036000
2002-09-26	5.60	5.72	5.55	5.70	2516000
2002-09-27	5.69	5.69	5.47	5.48	2081200
2002-09-30	5.38	5.42	5.23	5.40	2638000
2002-10-01	5.40	5.45	5.20	5.44	2844800
2002-10-02	5.42	5.55	5.33	5.39	2840000
2002-10-03	5.38	5.42	5.24	5.26	3223600
2002-10-04	5.28	5.32	5.14	5.24	3580200
2002-10-07	5.21	5.24	4.99	5.00	4327400
2002-10-08	5.05	5.14	4.90	5.00	5717200
2002-10-09	4.93	5.03	4.90	4.92	3006200
2002-10-10	4.92	4.98	4.82	4.98	4251200
2002-10-11	5.01	5.30	5.01	5.23	3365400
2002-10-14	5.18	5.36	5.14	5.32	2481600
2002-10-15	5.43	5.63	5.40	5.62	3008400
2002-10-16	5.56	5.56	5.36	5.39	3344600
2002-10-17	5.56	5.67	5.49	5.56	3371600
2002-10-18	5.56	5.56	5.32	5.43	4040400
2002-10-21	5.42	5.73	5.38	5.69	3022000
2002-10-22	5.67	5.72	5.61	5.66	3375600
2002-10-23	5.66	5.79	5.58	5.66	2555400
2002-10-24	5.67	5.79	5.66	5.70	2835200
2002-10-25	5.73	5.88	5.69	5.87	3036200
2002-10-28	6.00	6.03	5.79	5.84	2889200
2002-10-29	5.83	5.86	5.64	5.78	2578200
2002-10-30	5.84	5.94	5.73	5.89	3731200
2002-10-31	5.89	5.97	5.86	5.90	2195000
2002-11-01	5.89	5.94	5.76	5.93	2501200
2002-11-04	6.00	6.03	5.90	5.92	1750600
2002-11-05	5.92	5.95	5.75	5.77	3671200
2002-11-06	5.78	5.78	5.53	5.65	6301800
2002-11-07	5.58	5.68	5.52	5.57	2189200
2002-11-08	5.57	5.66	5.43	5.50	2412800
2002-11-11	5.50	5.50	5.35	5.36	1686800
2002-11-12	5.37	5.55	5.37	5.48	2063200
2002-11-13	5.44	5.51	5.37	5.45	2263400
2002-11-14	5.53	5.75	5.51	5.65	3848200
2002-11-15	5.63	5.76	5.63	5.70	2975600
2002-11-18	5.77	5.77	5.58	5.66	3071200
2002-11-19	5.68	5.69	5.55	5.57	2687600
2002-11-20	5.63	5.84	5.63	5.72	3551600
2002-11-21	5.80	5.90	5.44	5.63	6963200
2002-11-22	5.63	5.63	5.44	5.47	4463600
2002-11-25	5.50	5.61	5.46	5.57	2883400
2002-11-26	5.58	5.64	5.49	5.49	1972400
2002-11-27	5.52	5.72	5.51	5.64	3111200
2002-11-29	5.67	5.70	5.59	5.60	1050400
2002-12-02	5.75	5.89	5.74	5.82	4660400
2002-12-03	5.83	5.83	5.70	5.81	2502200
2002-12-04	5.79	5.82	5.68	5.76	3025400
2002-12-05	5.76	5.77	5.53	5.67	3353000
2002-12-06	5.64	5.67	5.51	5.64	3405800
2002-12-09	5.64	5.73	5.45	5.45	2707200
2002-12-10	5.45	5.45	5.32	5.41	4061400
2002-12-11	5.40	5.45	5.37	5.40	2191200
2002-12-12	5.38	5.50	5.30	5.48	3683800
2002-12-13	5.48	5.48	5.31	5.32	2567000
2002-12-16	5.34	5.56	5.34	5.53	2483400
2002-12-17	5.53	5.53	5.29	5.34	4621200
2002-12-18	5.36	5.39	5.15	5.24	4152800
2002-12-19	5.26	5.37	5.16	5.19	3724000
2002-12-20	5.19	5.64	5.19	5.64	9320400
2002-12-23	5.60	5.63	5.51	5.54	3162200
2002-12-24	5.56	5.58	5.50	5.51	906400
2002-12-26	5.52	5.64	5.50	5.52	1376200
2002-12-27	5.52	5.53	5.44	5.44	1269600
2002-12-30	5.45	5.57	5.44	5.57	1700000
2002-12-31	5.56	5.59	5.51	5.56	1862600
2003-01-02	5.57	5.76	5.56	5.76	2283400
2003-01-03	5.76	5.76	5.62	5.64	2268000
2003-01-06	5.63	5.75	5.63	5.72	2133000
2003-01-07	5.69	5.76	5.68	5.71	1583400
2003-01-08	5.71	5.80	5.68	5.75	1934000
2003-01-09	5.78	5.96	5.78	5.90	2883800
2003-01-10	5.84	6.05	5.82	5.94	4184800
2003-01-13	5.96	6.03	5.86	5.89	2254800
2003-01-14	5.84	5.88	5.80	5.84	2437000
2003-01-15	5.84	5.84	5.72	5.74	1618000
2003-01-16	5.76	5.77	5.65	5.69	2078400
2003-01-17	5.65	5.68	5.58	5.63	2703800
2003-01-21	5.63	5.70	5.48	5.48	2545200
2003-01-22	5.48	5.55	5.42	5.43	2149200
2003-01-23	5.48	5.60	5.47	5.58	1950000
2003-01-24	5.55	5.58	5.40	5.43	1954200
2003-01-27	5.39	5.46	5.32	5.45	2418000
2003-01-28	5.47	5.59	5.46	5.58	2604400
2003-01-29	5.58	5.71	5.52	5.71	3457800
2003-01-30	5.71	5.73	5.51	5.62	3729800
2003-01-31	5.60	5.66	5.52	5.57	2952200
2003-02-03	5.58	5.60	5.45	5.52	2894000
2003-02-04	5.52	5.52	5.33	5.46	4004000
2003-02-05	5.46	5.48	5.38	5.41	3601600
2003-02-06	5.41	5.47	5.38	5.40	2868800
2003-02-07	5.42	5.46	5.30	5.30	2299000
2003-02-10	5.33	5.45	5.32	5.42	2389400
2003-02-11	5.50	5.52	5.43	5.48	2634600
2003-02-12	5.48	5.51	5.44	5.46	1761000
2003-02-13	5.46	5.51	5.39	5.50	2586800
2003-02-14	5.50	5.64	5.47	5.64	2818200
2003-02-18	5.64	5.71	5.63	5.70	2329200
2003-02-19	5.70	5.71	5.63	5.68	1913000
2003-02-20	5.70	5.73	5.67	5.71	1592800
2003-02-21	5.74	5.83	5.73	5.80	2384400
2003-02-24	5.80	5.80	5.64	5.66	2650000
2003-02-25	5.61	5.73	5.53	5.68	3679800
2003-02-26	5.68	5.71	5.58	5.63	2308200
2003-02-27	5.64	5.78	5.60	5.78	1989800
2003-02-28	5.78	5.87	5.74	5.80	2708200
2003-03-03	5.81	5.92	5.79	5.84	3060600
2003-03-04	5.84	5.86	5.71	5.71	2550400
2003-03-05	5.71	5.84	5.69	5.82	2446000
2003-03-06	5.79	5.90	5.76	5.83	2649400
2003-03-07	5.83	6.15	5.78	6.14	5602800
2003-03-10	6.11	6.11	5.88	5.91	3744400
2003-03-11	5.91	6.10	5.91	5.94	3472000
2003-03-12	5.93	6.03	5.91	6.02	3002800
2003-03-13	6.11	6.21	6.02	6.13	4870000
2003-03-14	6.16	6.24	6.15	6.22	4686000
2003-03-17	6.22	6.47	6.20	6.45	5266600
2003-03-18	6.36	6.37	6.07	6.12	6989400
2003-03-19	6.16	6.29	6.14	6.26	4663800
2003-03-20	6.28	6.62	6.25	6.61	7793400
2003-03-21	6.63	6.68	6.52	6.66	3260400
2003-03-24	6.64	6.66	6.46	6.51	4206600
2003-03-25	6.54	6.63	6.48	6.61	2513600
2003-03-26	6.61	6.65	6.50	6.51	3109800
2003-03-27	6.42	6.60	6.42	6.53	2339400
2003-03-28	6.52	6.67	6.50	6.63	2290800
2003-03-31	6.51	6.51	6.43	6.43	3552800
2003-04-01	6.44	6.44	6.28	6.35	3814200
2003-04-02	6.46	6.57	6.45	6.54	3278600
2003-04-03	6.59	6.59	6.48	6.52	2192800
2003-04-04	6.54	6.57	6.42	6.44	1939400
2003-04-07	6.59	6.59	6.41	6.43	3120400
2003-04-08	6.44	6.51	6.36	6.48	2508000
2003-04-09	6.51	6.67	6.44	6.47	4214200
2003-04-10	6.47	6.59	6.46	6.58	2326400
2003-04-11	6.63	6.69	6.53	6.57	2111800
2003-04-14	6.57	6.69	6.51	6.66	1763400
2003-04-15	6.62	6.80	6.59	6.72	3125400
2003-04-16	6.77	6.80	6.50	6.54	2981800
2003-04-17	6.53	6.57	6.46	6.54	2464200
2003-04-21	6.55	6.55	6.41	6.48	1786600
2003-04-22	6.48	6.69	6.41	6.64	2219200
2003-04-23	6.67	6.72	6.58	6.72	1614200
2003-04-24	6.68	6.70	6.53	6.63	1647600
2003-04-25	6.63	6.66	6.51	6.53	1656800
2003-04-28	6.57	6.77	6.57	6.75	2881200
2003-04-29	6.75	6.96	6.71	6.78	3376000
2003-04-30	6.79	6.79	6.64	6.69	4949600
2003-05-01	6.72	6.72	6.57	6.59	3026000
2003-05-02	6.59	6.72	6.55	6.71	2092600
2003-05-05	6.73	6.76	6.56	6.59	2062000
2003-05-06	6.60	6.78	6.59	6.78	2608000
2003-05-07	6.78	6.84	6.74	6.77	2324600
2003-05-08	6.70	6.78	6.60	6.67	2450200
2003-05-09	6.68	6.76	6.68	6.76	1979000
2003-05-12	6.73	6.81	6.64	6.81	3367800
2003-05-13	6.81	6.88	6.73	6.84	3450400
2003-05-14	6.85	6.85	6.73	6.74	1721600
2003-05-15	6.78	6.78	6.69	6.74	2031800
2003-05-16	6.77	6.79	6.58	6.61	3765800
2003-05-19	6.61	6.61	6.49	6.53	2908400
2003-05-20	6.55	6.63	6.50	6.57	2298800
2003-05-21	6.53	6.65	6.44	6.48	3151000
2003-05-22	6.56	6.56	6.47	6.53	3766200
2003-05-23	6.54	6.54	6.46	6.48	2002600
2003-05-27	6.50	6.75	6.48	6.74	3236800
2003-05-28	6.74	6.84	6.69	6.83	2554000
2003-05-29	6.80	6.89	6.79	6.84	3308000
2003-05-30	6.87	7.07	6.87	7.00	3450600
2003-06-02	7.01	7.06	6.98	7.00	4265400
2003-06-03	6.94	6.95	6.79	6.84	3581400
2003-06-04	6.82	7.01	6.79	6.99	2290200
2003-06-05	6.98	7.01	6.93	6.97	2475400
2003-06-06	6.99	7.00	6.87	6.93	2779600
2003-06-09	6.93	7.00	6.86	6.91	1713600
2003-06-10	6.92	7.02	6.91	6.99	1774000
2003-06-11	6.97	6.98	6.88	6.91	4089200
2003-06-12	6.94	6.95	6.86	6.90	2584800
2003-06-13	6.89	6.91	6.81	6.82	3226400
2003-06-16	6.82	6.91	6.80	6.88	3418600
2003-06-17	6.88	6.97	6.85	6.96	2352800
2003-06-18	6.95	7.02	6.92	7.02	2356600
2003-06-19	7.02	7.11	7.00	7.04	2675000
2003-06-20	7.05	7.12	7.00	7.00	2755200
2003-06-23	7.01	7.04	6.89	6.92	2721800
2003-06-24	6.95	7.10	6.95	7.08	3881400
2003-06-25	7.11	7.14	7.07	7.11	3491600
2003-06-26	7.12	7.19	7.11	7.12	3791400
2003-06-27	6.77	6.80	6.58	6.64	13044800
2003-06-30	6.64	6.71	6.60	6.69	9413800
2003-07-01	6.69	6.75	6.59	6.74	3042000
2003-07-02	6.73	6.75	6.63	6.73	3396000
2003-07-03	6.73	6.75	6.64	6.69	1229600
2003-07-07	6.70	6.76	6.70	6.74	2731800
2003-07-08	6.73	6.76	6.68	6.71	2363000
2003-07-09	6.69	6.70	6.62	6.63	4044600
2003-07-10	6.66	6.73	6.55	6.71	4623200
2003-07-11	6.71	6.74	6.67	6.70	1544400
2003-07-14	6.74	6.81	6.63	6.71	1852800
2003-07-15	6.72	6.73	6.61	6.64	1831800
2003-07-16	6.62	6.65	6.54	6.63	1940400
2003-07-17	6.62	6.65	6.46	6.53	2379000
2003-07-18	6.59	6.60	6.46	6.50	2520200
2003-07-21	6.48	6.49	6.35	6.39	2715400
2003-07-22	6.39	6.45	6.28	6.43	3134000
2003-07-23	6.40	6.53	6.36	6.50	2930600
2003-07-24	6.62	6.72	6.56	6.56	3206800
2003-07-25	6.56	6.61	6.50	6.59	1619200
2003-07-28	6.57	6.58	6.46	6.50	2544400
2003-07-29	6.49	6.52	6.41	6.47	2357600
2003-07-30	6.48	6.48	6.41	6.41	1444400
2003-07-31	6.44	6.56	6.39	6.47	2946000
2003-08-01	6.44	6.49	6.33	6.34	2151400
2003-08-04	6.31	6.40	6.25	6.33	2431600
2003-08-05	6.34	6.34	6.22	6.22	1986000
2003-08-06	6.23	6.32	6.20	6.21	2670000
2003-08-07	6.26	6.35	6.25	6.33	2254800
2003-08-08	6.33	6.61	6.33	6.60	4269600
2003-08-11	6.59	6.61	6.54	6.60	2350800
2003-08-12	6.63	6.74	6.63	6.72	2148000
2003-08-13	6.75	6.84	6.74	6.80	3109000
2003-08-14	6.80	6.88	6.77	6.85	2106800
2003-08-15	6.85	6.91	6.80	6.91	1010600
2003-08-18	6.91	6.95	6.86	6.89	2048400
2003-08-19	6.91	6.91	6.77	6.83	2270200
2003-08-20	6.76	6.82	6.76	6.79	1442200
2003-08-21	6.81	6.96	6.78	6.90	3695800
2003-08-22	6.95	6.95	6.84	6.84	1827000
2003-08-25	6.87	6.92	6.81	6.91	1527200
2003-08-26	6.91	6.94	6.86	6.93	1454200
2003-08-27	6.90	6.99	6.87	6.96	1030400
2003-08-28	6.98	7.03	6.95	7.02	1457800
2003-08-29	7.03	7.13	7.03	7.12	2658600
2003-09-02	7.13	7.19	7.06	7.19	1524600
2003-09-03	7.19	7.19	7.11	7.16	1983400
2003-09-04	7.16	7.19	7.07	7.10	1776600
2003-09-05	7.09	7.12	7.02	7.04	1982400
2003-09-08	7.04	7.18	7.03	7.11	2009000
2003-09-09	7.04	7.07	7.01	7.04	2008800
2003-09-10	7.04	7.04	6.92	6.92	1895800
2003-09-11	6.94	7.04	6.94	6.97	1882400
2003-09-12	6.97	6.98	6.88	6.96	1411800
2003-09-15	6.97	7.10	6.97	7.04	1393400
2003-09-16	7.09	7.10	7.03	7.07	2411200
2003-09-17	7.10	7.14	7.08	7.14	2188000
2003-09-18	7.13	7.17	7.11	7.16	2757000
2003-09-19	7.56	7.78	7.54	7.69	14886000
2003-09-22	7.58	7.70	7.58	7.66	5263200
2003-09-23	7.61	7.68	7.60	7.64	2808400
2003-09-24	7.63	7.67	7.60	7.61	3228200
2003-09-25	7.59	7.61	7.54	7.55	1990600
2003-09-26	7.55	7.62	7.47	7.61	4023800
2003-09-29	7.64	7.66	7.58	7.62	4266800
2003-09-30	7.62	7.64	7.53	7.60	3616000
2003-10-01	7.60	7.73	7.59	7.73	3249000
2003-10-02	7.73	7.81	7.71	7.80	2562600
2003-10-03	7.80	7.95	7.80	7.89	3325200
2003-10-06	7.89	7.90	7.84	7.85	3270800
2003-10-07	7.83	7.95	7.83	7.95	2620200
2003-10-08	7.95	8.00	7.95	8.00	2607600
2003-10-09	8.03	8.06	7.95	7.99	2378400
2003-10-10	7.99	7.99	7.87	7.91	2183600
2003-10-13	7.93	8.06	7.93	8.04	1798400
2003-10-14	7.98	8.07	7.96	8.06	2070600
2003-10-15	8.09	8.09	8.01	8.07	2681600
2003-10-16	8.11	8.12	8.03	8.08	2984800
2003-10-17	8.08	8.10	7.98	7.98	2595000
2003-10-20	7.99	8.02	7.93	7.98	2771000
2003-10-21	7.94	8.00	7.93	7.95	1600000
2003-10-22	7.95	7.95	7.81	7.83	2212000
2003-10-23	7.83	7.86	7.76	7.85	2751800
2003-10-24	7.85	7.85	7.71	7.75	2359400
2003-10-27	7.74	7.83	7.67	7.78	2596800
2003-10-28	7.78	7.99	7.78	7.98	3345000
2003-10-29	7.98	7.98	7.88	7.91	2498800
2003-10-30	7.98	7.98	7.88	7.89	2183200
2003-10-31	7.89	8.03	7.88	7.99	2954600
2003-11-03	7.99	8.00	7.88	7.99	2988000
2003-11-04	7.96	8.03	7.93	7.94	1750200
2003-11-05	7.92	7.96	7.88	7.91	1806200
2003-11-06	7.91	7.92	7.79	7.84	2594200
2003-11-07	7.84	7.90	7.82	7.88	2471000
2003-11-10	7.85	7.85	7.72	7.76	3554600
2003-11-11	7.74	7.79	7.69	7.74	1719800
2003-11-12	7.75	7.80	7.74	7.75	2405600
2003-11-13	7.75	7.78	7.66	7.73	2209400
2003-11-14	7.73	7.79	7.68	7.73	2266000
2003-11-17	7.72	7.76	7.69	7.73	2854600
2003-11-18	7.75	7.84	7.72	7.73	3181000
2003-11-19	7.72	7.72	7.59	7.65	2678600
2003-11-20	7.66	7.94	7.64	7.83	5516200
2003-11-21	7.81	7.97	7.81	7.91	2642600
2003-11-24	7.98	8.10	7.98	8.08	5204000
2003-11-25	8.16	8.44	8.15	8.40	10560000
2003-11-26	8.40	8.43	8.35	8.42	2867000
2003-11-28	8.43	8.44	8.39	8.41	682400
2003-12-01	8.43	8.50	8.40	8.48	2537400
2003-12-02	8.48	8.48	8.39	8.40	1996800
2003-12-03	8.41	8.42	8.24	8.25	4159800
2003-12-04	8.28	8.29	8.11	8.16	4505200
2003-12-05	8.16	8.23	8.13	8.19	2661400
2003-12-08	8.18	8.22	8.14	8.20	1800800
2003-12-09	8.25	8.25	8.08	8.11	2384800
2003-12-10	8.13	8.13	7.99	8.01	2846800
2003-12-11	7.97	8.12	7.96	8.09	2601200
2003-12-12	8.09	8.15	8.03	8.05	2077400
2003-12-15	8.21	8.22	8.03	8.03	2816400
2003-12-16	8.13	8.15	7.90	8.14	2880200
2003-12-17	8.12	8.26	8.06	8.25	3815400
2003-12-18	8.25	8.40	8.25	8.35	5669000
2003-12-19	8.31	8.39	8.23	8.37	8778800
2003-12-22	8.40	8.44	8.36	8.41	3651400
2003-12-23	8.44	8.47	8.39	8.46	2162200
2003-12-24	8.48	8.48	8.35	8.44	1365800
2003-12-26	8.44	8.52	8.43	8.48	1012200
2003-12-29	8.51	8.51	8.44	8.48	2265400
2003-12-30	8.48	8.52	8.45	8.51	1862600
2003-12-31	8.50	8.57	8.50	8.56	2192600
2004-01-02	8.59	8.62	8.43	8.45	2179000
2004-01-05	8.43	8.51	8.41	8.44	2974400
2004-01-06	8.43	8.47	8.42	8.44	3618600
2004-01-07	8.44	8.49	8.29	8.47	3320800
2004-01-08	8.50	8.61	8.47	8.55	3768400
2004-01-09	8.55	8.58	8.47	8.48	1642800
2004-01-12	8.53	8.63	8.51	8.61	2748600
2004-01-13	8.61	8.69	8.60	8.64	2547400
2004-01-14	8.63	8.69	8.62	8.65	1920200
2004-01-15	8.65	8.67	8.53	8.63	2654800
2004-01-16	8.66	8.74	8.62	8.67	1616800
2004-01-20	8.69	8.75	8.66	8.73	2190000
2004-01-21	8.70	8.83	8.65	8.81	2652200
2004-01-22	8.82	8.83	8.69	8.71	1406400
2004-01-23	8.72	8.77	8.66	8.70	1398000
2004-01-26	8.70	8.75	8.66	8.74	1828400
2004-01-27	8.74	8.75	8.69	8.70	1341600
2004-01-28	8.73	8.74	8.56	8.58	1921400
2004-01-29	8.61	8.64	8.52	8.57	1982400
2004-01-30	8.54	8.72	8.48	8.71	2321400
2004-02-02	8.70	8.88	8.69	8.78	2028800
2004-02-03	8.75	8.83	8.73	8.76	1679600
2004-02-04	8.74	8.93	8.73	8.84	3154800
2004-02-05	8.84	8.91	8.78	8.84	1969600
2004-02-06	8.83	8.91	8.82	8.88	1613400
2004-02-09	8.89	9.00	8.89	8.96	1764600
2004-02-10	8.98	9.05	8.93	9.03	1789000
2004-02-11	9.03	9.18	9.03	9.15	2226600
2004-02-12	9.15	9.17	9.03	9.05	2250600
2004-02-13	9.01	9.08	8.95	9.04	1137000
2004-02-17	9.03	9.16	9.03	9.13	1674600
2004-02-18	9.11	9.12	9.00	9.06	1270800
2004-02-19	9.08	9.16	9.04	9.05	1271400
2004-02-20	9.06	9.07	8.88	8.96	1825800
2004-02-23	8.96	9.10	8.94	9.08	2607000
2004-02-24	9.06	9.33	9.02	9.28	4626000
2004-02-25	9.29	9.32	9.26	9.30	3954800
2004-02-26	9.29	9.29	9.19	9.24	2738000
2004-02-27	9.24	9.31	9.16	9.16	3247400
2004-03-01	9.21	9.23	9.13	9.19	2967400
2004-03-02	9.19	9.23	9.13	9.23	3290200
2004-03-03	9.22	9.24	9.03	9.23	4219000
2004-03-04	9.22	9.36	9.21	9.34	1975000
2004-03-05	9.27	9.37	9.23	9.35	2917400
2004-03-08	9.34	9.34	9.29	9.31	2317200
2004-03-09	9.53	9.63	9.46	9.58	9002600
2004-03-10	9.64	9.74	9.58	9.58	3319400
2004-03-11	9.53	9.55	9.33	9.34	2728600
2004-03-12	9.34	9.42	9.27	9.35	2752400
2004-03-15	9.35	9.37	9.26	9.30	3107200
2004-03-16	9.36	9.42	9.34	9.39	2405800
2004-03-17	9.41	9.56	9.38	9.52	2794200
2004-03-18	9.53	9.61	9.44	9.60	3706000
2004-03-19	9.58	9.69	9.44	9.61	5018400
2004-03-22	9.82	9.82	9.50	9.57	2727000
2004-03-23	9.58	9.58	9.46	9.54	2823200
2004-03-24	9.50	9.61	9.48	9.58	2152800
2004-03-25	9.58	9.61	9.50	9.56	2330000
2004-03-26	9.56	9.62	9.50	9.53	1802600
2004-03-29	9.56	9.62	9.54	9.58	3256400
2004-03-30	9.52	9.62	9.50	9.60	1527800
2004-03-31	9.58	9.76	9.56	9.73	3630800
2004-04-01	9.73	9.73	9.51	9.55	3014600
2004-04-02	9.61	9.67	9.51	9.58	1834400
2004-04-05	9.58	9.76	9.58	9.76	1818200
2004-04-06	9.71	9.74	9.63	9.67	2256800
2004-04-07	9.65	9.66	9.55	9.59	2189000
2004-04-08	9.63	9.69	9.57	9.60	2335000
2004-04-12	9.61	9.70	9.61	9.66	1018000
2004-04-13	9.82	9.82	9.49	9.55	2438800
2004-04-14	9.50	9.57	9.42	9.48	2317000
2004-04-15	9.48	9.54	9.41	9.45	1540600
2004-04-16	9.49	9.50	9.44	9.49	1852400
2004-04-19	9.49	9.56	9.48	9.54	1966200
2004-04-20	9.56	9.63	9.47	9.47	3016200
2004-04-21	9.41	9.51	9.38	9.43	2685600
2004-04-22	9.37	9.52	9.31	9.46	2415000
2004-04-23	9.44	9.44	9.37	9.40	1958800
2004-04-26	9.41	9.43	9.14	9.19	3644600
2004-04-27	9.19	9.35	9.19	9.31	2363800
2004-04-28	9.29	9.29	9.17	9.20	1971000
2004-04-29	9.20	9.22	8.91	9.02	5132800
2004-04-30	9.02	9.11	8.98	8.99	2323200
2004-05-03	8.97	8.99	8.84	8.89	3929000
2004-05-04	8.84	8.87	8.78	8.81	3124600
2004-05-05	8.80	8.84	8.70	8.84	3408800
2004-05-06	8.78	8.78	8.50	8.54	5321000
2004-05-07	8.50	8.57	8.32	8.32	4702000
2004-05-10	8.26	8.35	8.24	8.30	4336400
2004-05-11	8.40	8.47	8.39	8.44	3596400
2004-05-12	8.53	8.55	8.34	8.50	3402800
2004-05-13	8.51	8.59	8.51	8.52	3823200
2004-05-14	8.53	8.56	8.41	8.46	1938400
2004-05-17	8.41	8.41	8.23	8.26	2731200
2004-05-18	8.28	8.36	8.27	8.31	3347600
2004-05-19	8.37	8.45	8.31	8.32	2307200
2004-05-20	8.32	8.34	8.23	8.30	1871000
2004-05-21	8.37	8.44	8.35	8.44	3339800
2004-05-24	8.46	8.68	8.46	8.62	3744600
2004-05-25	8.64	8.83	8.59	8.83	3487200
2004-05-26	8.80	8.97	8.76	8.86	2353600
2004-05-27	8.91	8.99	8.85	8.87	1706600
2004-05-28	8.90	8.93	8.82	8.89	1601400
2004-06-01	8.90	8.93	8.81	8.88	1611200
2004-06-02	8.88	8.90	8.78	8.83	2057800
2004-06-03	8.83	8.83	8.74	8.78	1886600
2004-06-04	8.80	8.81	8.66	8.66	2380400
2004-06-07	8.68	8.81	8.68	8.79	2394800
2004-06-08	8.78	8.87	8.75	8.81	2427800
2004-06-09	8.81	8.82	8.76	8.81	1842800
2004-06-10	8.82	8.97	8.81	8.91	2308200
2004-06-14	8.88	8.90	8.85	8.90	1248400
2004-06-15	8.94	9.13	8.93	8.96	2309000
2004-06-16	8.99	9.01	8.92	8.99	1039200
2004-06-17	8.97	9.05	8.93	8.98	1871400
2004-06-18	8.94	9.03	8.94	8.95	1547400
2004-06-21	8.96	9.03	8.88	8.90	2112400
2004-06-22	8.88	8.97	8.82	8.96	1825800
2004-06-23	8.97	9.08	8.96	9.04	2278800
2004-06-24	9.03	9.11	9.01	9.05	2550000
2004-06-25	9.41	9.48	9.19	9.41	8761800
2004-06-28	9.44	9.67	9.43	9.49	3711600
2004-06-29	9.49	9.53	9.38	9.42	2017000
2004-06-30	9.43	9.47	9.40	9.47	1933400
2004-07-01	9.47	9.50	9.36	9.41	1946400
2004-07-02	9.43	9.52	9.39	9.41	1586400
2004-07-06	9.38	9.49	9.37	9.37	2718000
2004-07-07	9.38	9.43	9.35	9.40	1640200
2004-07-08	9.36	9.36	9.20	9.23	2313000
2004-07-09	9.28	9.35	9.26	9.31	1650600
2004-07-12	9.28	9.30	9.19	9.26	1509200
2004-07-13	9.24	9.25	9.21	9.24	1396600
2004-07-14	9.19	9.24	9.07	9.09	2130000
2004-07-15	9.08	9.18	9.06	9.15	1898400
2004-07-16	9.20	9.21	9.14	9.19	2623200
2004-07-19	9.14	9.17	9.01	9.06	2401000
2004-07-20	9.03	9.09	8.99	9.08	2479800
2004-07-21	9.06	9.10	8.96	8.96	2159400
2004-07-22	8.86	8.96	8.78	8.93	3919800
2004-07-23	8.88	8.91	8.74	8.78	2975400
2004-07-26	8.81	8.83	8.66	8.75	3257800
2004-07-27	8.72	8.88	8.70	8.84	2674200
2004-07-28	8.81	8.86	8.68	8.85	3272600
2004-07-29	8.95	9.16	8.90	9.11	3389800
2004-07-30	9.09	9.09	8.99	9.09	1800000
2004-08-02	9.09	9.22	9.08	9.21	2462400
2004-08-03	9.17	9.18	9.07	9.09	1682000
2004-08-04	9.06	9.20	9.05	9.14	1679200
2004-08-05	9.14	9.15	8.81	8.88	2488200
2004-08-06	8.79	8.79	8.63	8.66	2873000
2004-08-09	8.66	8.79	8.58	8.75	1808400
2004-08-10	8.83	8.86	8.76	8.86	1312000
2004-08-11	8.78	8.84	8.75	8.79	1465600
2004-08-12	8.78	8.81	8.64	8.70	1487600
2004-08-13	8.70	8.73	8.61	8.71	1765200
2004-08-16	8.68	8.98	8.68	8.98	1948600
2004-08-17	8.96	9.04	8.93	8.95	1354000
2004-08-18	8.95	9.13	8.93	9.12	2707400
2004-08-19	9.12	9.21	9.08	9.21	1633200
2004-08-20	9.18	9.31	9.16	9.28	2157200
2004-08-23	9.28	9.30	9.20	9.24	1374400
2004-08-24	9.27	9.33	9.27	9.31	1372200
2004-08-25	9.33	9.39	9.30	9.38	1681200
2004-08-26	9.41	9.61	9.39	9.50	2730400
2004-08-27	9.44	9.50	9.39	9.49	1118800
2004-08-30	9.44	9.47	9.32	9.34	2079000
2004-08-31	9.36	9.42	9.34	9.41	1615600
2004-09-01	9.38	9.57	9.38	9.51	2095200
2004-09-02	9.53	9.62	9.51	9.59	1404200
2004-09-03	9.59	9.67	9.58	9.60	1282400
2004-09-07	9.60	9.67	9.60	9.65	1551800
2004-09-08	9.65	9.75	9.63	9.67	2311800
2004-09-09	9.63	9.64	9.32	9.37	4335200
2004-09-10	9.34	9.47	9.34	9.46	1495200
2004-09-13	9.46	9.53	9.40	9.44	1998000
2004-09-14	9.43	9.49	9.37	9.46	1699800
2004-09-15	9.46	9.58	9.41	9.54	2080400
2004-09-16	9.54	9.69	9.54	9.63	1673400
2004-09-17	9.64	9.74	9.55	9.57	3980600
2004-09-20	9.74	9.81	9.67	9.75	5668600
2004-09-21	9.75	9.97	9.73	9.92	4513400
2004-09-22	9.91	9.94	9.85	9.87	3209600
2004-09-23	9.86	9.93	9.79	9.89	2702400
2004-09-24	9.89	10.00	9.88	9.96	2402800
2004-09-27	9.94	10.00	9.83	9.91	2387600
2004-09-28	9.91	9.98	9.88	9.96	1703000
2004-09-29	9.94	9.96	9.78	9.82	3410800
2004-09-30	9.82	9.90	9.78	9.85	3416200
2004-10-01	9.88	9.99	9.83	9.99	2233600
2004-10-04	9.99	10.00	9.95	9.97	2336200
2004-10-05	9.97	10.03	9.93	9.96	2928800
2004-10-06	9.99	10.07	9.94	10.01	2543600
2004-10-07	9.98	10.00	9.94	9.95	1548600
2004-10-08	9.95	9.96	9.83	9.89	1656600
2004-10-11	9.89	9.91	9.82	9.88	1790000
2004-10-12	9.77	9.84	9.69	9.75	2108000
2004-10-13	9.77	9.78	9.58	9.70	2238000
2004-10-14	9.68	9.76	9.65	9.67	1306600
2004-10-15	9.66	9.80	9.63	9.76	1877400
2004-10-18	9.69	9.99	9.68	9.99	2614000
2004-10-19	9.99	10.09	9.98	10.03	4462800
2004-10-20	10.00	10.07	9.92	9.96	1675400
2004-10-21	9.99	10.15	9.98	10.10	4915800
2004-10-22	10.08	10.11	9.84	9.89	2701000
2004-10-25	9.86	10.04	9.83	9.99	2235800
2004-10-26	10.02	10.19	9.99	10.10	3233600
2004-10-27	10.07	10.23	10.05	10.19	3015800
2004-10-28	10.19	10.22	10.11	10.14	1596600
2004-10-29	10.15	10.24	10.13	10.16	1716800
2004-11-01	10.13	10.25	10.09	10.20	1747200
2004-11-02	10.25	10.45	10.25	10.28	3259600
2004-11-03	10.34	10.41	10.30	10.38	2595200
2004-11-04	10.38	10.67	10.35	10.67	4108000
2004-11-05	10.67	10.81	10.64	10.77	2756400
2004-11-08	10.70	10.76	10.53	10.58	3318200
2004-11-09	10.56	10.61	10.54	10.60	1898000
2004-11-10	10.59	10.64	10.54	10.54	1255000
2004-11-11	10.59	10.66	10.56	10.62	1565600
2004-11-12	10.64	10.82	10.63	10.80	1657600
2004-11-15	10.77	10.88	10.75	10.80	1132200
2004-11-16	10.81	10.81	10.67	10.69	1712800
2004-11-17	10.70	10.93	10.70	10.75	1585400
2004-11-18	10.76	10.98	10.63	10.63	5899000
2004-11-19	10.55	10.58	10.19	10.31	10043800
2004-11-22	10.39	10.51	10.28	10.47	2943400
2004-11-23	10.49	10.62	10.42	10.61	1772200
2004-11-24	10.64	10.69	10.60	10.68	1499800
2004-11-26	10.68	10.75	10.63	10.64	835800
2004-11-29	10.66	10.77	10.66	10.72	1863600
2004-11-30	10.72	10.78	10.55	10.58	2161600
2004-12-01	10.60	10.84	10.60	10.82	1735200
2004-12-02	10.82	10.89	10.74	10.84	1485200
2004-12-03	10.81	10.89	10.76	10.84	1301400
2004-12-06	10.81	10.88	10.71	10.83	1792000
2004-12-07	10.78	10.91	10.73	10.73	1704800
2004-12-08	10.75	10.88	10.70	10.84	1699400
2004-12-09	10.86	11.01	10.79	10.94	2375400
2004-12-10	10.94	11.05	10.88	10.88	1653000
2004-12-13	10.91	10.94	10.77	10.88	2606000
2004-12-14	10.84	10.84	10.66	10.82	3040000
2004-12-15	10.88	10.88	10.68	10.73	3224800
2004-12-16	10.75	10.83	10.64	10.74	1997600
2004-12-17	11.13	11.53	11.12	11.46	8779200
2004-12-20	11.48	11.55	11.41	11.44	2786200
2004-12-21	11.47	11.54	11.42	11.43	1769600
2004-12-22	11.35	11.48	11.26	11.39	3175400
2004-12-23	11.43	11.54	11.42	11.45	1252800
2004-12-27	11.48	11.48	11.36	11.36	1139800
2004-12-28	11.41	11.45	11.38	11.44	1279000
2004-12-29	11.42	11.42	11.20	11.32	2843800
2004-12-30	11.32	11.44	11.32	11.37	872400
2004-12-31	11.35	11.43	11.34	11.34	1112400
2005-01-03	11.33	11.42	11.28	11.34	2224800
2005-01-04	11.33	11.37	11.15	11.18	1616000
2005-01-05	11.21	11.24	11.03	11.04	2151600
2005-01-06	11.03	11.08	10.90	11.03	2228800
2005-01-07	11.04	11.06	10.94	10.96	1748200
2005-01-10	10.87	11.08	10.85	11.07	2498600
2005-01-11	11.00	11.06	10.90	11.02	1543800
2005-01-12	11.02	11.10	10.93	11.07	1830200
2005-01-13	11.05	11.09	10.96	11.00	1485000
2005-01-14	11.01	11.12	10.98	11.12	1119800
2005-01-18	11.10	11.15	11.05	11.09	1800200
2005-01-19	11.10	11.22	11.06	11.07	2260000
2005-01-20	11.05	11.05	10.84	10.85	1799400
2005-01-21	10.85	10.88	10.76	10.79	2151400
2005-01-24	10.81	10.85	10.75	10.79	1700400
2005-01-25	10.81	10.82	10.71	10.74	1785800
2005-01-26	10.77	10.80	10.59	10.64	2293000
2005-01-27	10.66	10.83	10.65	10.81	2248800
2005-01-28	10.81	10.84	10.69	10.81	2548200
2005-01-31	10.81	10.86	10.78	10.83	1685400
2005-02-01	10.83	10.91	10.79	10.88	1906400
2005-02-02	10.85	10.88	10.81	10.84	3689600
2005-02-03	10.84	10.86	10.79	10.83	2393000
2005-02-04	10.85	10.91	10.83	10.88	1617000
2005-02-07	10.81	10.86	10.75	10.78	3115200
2005-02-08	10.57	10.63	10.33	10.49	7089600
2005-02-09	10.49	10.49	10.36	10.41	2615000
2005-02-10	10.45	10.51	10.41	10.50	2192000
2005-02-11	10.50	10.61	10.46	10.58	1592400
2005-02-14	10.60	10.74	10.55	10.65	2916200
2005-02-15	10.63	10.72	10.60	10.66	2753800
2005-02-16	10.66	10.78	10.63	10.68	2369000
2005-02-17	10.64	10.68	10.56	10.65	2146000
2005-02-18	10.69	10.72	10.66	10.69	2324400
2005-02-22	10.66	10.73	10.48	10.49	3083000
2005-02-23	10.51	10.64	10.50	10.61	2444600
2005-02-24	10.61	10.84	10.60	10.81	2804400
2005-02-25	10.80	10.92	10.79	10.91	2144800
2005-02-28	10.85	10.99	10.84	10.87	3122800
2005-03-01	10.88	11.03	10.86	10.98	3061600
2005-03-02	10.94	10.99	10.83	10.91	3332000
2005-03-03	10.94	11.00	10.89	10.91	2023200
2005-03-04	10.98	11.01	10.90	10.95	2314800
2005-03-07	10.95	10.98	10.88	10.90	1842400
2005-03-08	10.90	10.91	10.80	10.81	2244800
2005-03-09	10.81	10.83	10.74	10.78	2109600
2005-03-10	10.86	10.89	10.76	10.84	2185200
2005-03-11	10.90	10.99	10.78	10.83	2442800
2005-03-14	10.81	10.88	10.68	10.72	2522000
2005-03-15	10.74	10.95	10.73	10.89	3604400
2005-03-16	10.96	11.07	10.77	10.81	4001800
2005-03-17	10.82	10.93	10.80	10.85	4199000
2005-03-18	10.81	10.95	10.64	10.68	10062200
2005-03-21	10.69	10.70	10.46	10.49	4812200
2005-03-22	10.51	10.57	10.31	10.32	5359200
2005-03-23	10.25	10.34	10.18	10.18	4858400
2005-03-24	10.28	10.50	10.27	10.45	4472400
2005-03-28	10.52	10.55	10.40	10.40	4020800
2005-03-29	10.41	10.41	10.19	10.21	3580800
2005-03-30	10.24	10.31	10.23	10.29	2378000
2005-03-31	10.34	10.48	10.31	10.41	2692200
2005-04-01	10.49	10.53	10.30	10.38	2649800
2005-04-04	10.37	10.37	10.21	10.26	2582200
2005-04-05	10.33	10.40	10.28	10.39	2657600
2005-04-06	10.43	10.48	10.30	10.34	1965000
2005-04-07	10.37	10.37	10.21	10.32	2118600
2005-04-08	10.33	10.40	10.29	10.29	1945000
2005-04-11	10.31	10.38	10.23	10.28	1802600
2005-04-12	10.26	10.31	10.13	10.30	2481800
2005-04-13	10.28	10.29	9.94	9.97	4228200
2005-04-14	9.99	10.04	9.70	9.75	4502800
2005-04-15	9.71	9.72	9.46	9.48	3561200
2005-04-18	9.50	9.53	9.39	9.49	4152400
2005-04-19	9.56	9.75	9.56	9.68	3302800
2005-04-20	9.73	9.73	9.52	9.56	3969400
2005-04-21	9.66	9.85	9.63	9.82	3430400
2005-04-22	9.83	9.90	9.63	9.73	3621400
2005-04-25	9.82	9.97	9.76	9.79	2249800
2005-04-26	9.75	9.86	9.70	9.70	2119600
2005-04-27	9.70	9.80	9.57	9.76	1984400
2005-04-28	9.67	9.73	9.60	9.62	2995000
2005-04-29	9.64	9.68	9.39	9.60	4087400
2005-05-02	9.60	9.78	9.58	9.64	2148000
2005-05-03	9.64	9.77	9.62	9.72	2347000
2005-05-04	9.74	9.80	9.69	9.71	2095400
2005-05-05	9.71	9.84	9.67	9.72	2038200
2005-05-06	9.75	9.85	9.72	9.72	1989000
2005-05-09	9.73	9.84	9.71	9.84	1719200
2005-05-10	9.82	9.82	9.66	9.70	1864600
2005-05-11	9.70	9.78	9.66	9.73	2095200
2005-05-12	9.77	9.81	9.58	9.61	2456600
2005-05-13	9.55	9.68	9.48	9.56	2324600
2005-05-16	9.58	9.70	9.58	9.63	3571200
2005-05-17	9.63	9.87	9.59	9.85	5478600
2005-05-18	9.95	10.39	9.90	10.24	7941800
2005-05-19	10.27	10.47	10.14	10.40	5024000
2005-05-20	10.33	10.38	10.22	10.26	2794600
2005-05-23	10.31	10.43	10.24	10.31	3460600
2005-05-24	10.31	10.34	10.29	10.34	3255600
2005-05-25	10.29	10.32	10.17	10.20	1878000
2005-05-26	10.25	10.28	10.21	10.24	1567800
2005-05-27	10.26	10.34	10.23	10.30	1290200
2005-05-31	10.28	10.32	10.20	10.28	1580600
2005-06-01	10.29	10.50	10.26	10.39	2294800
2005-06-02	10.36	10.53	10.34	10.48	2180400
2005-06-03	10.48	10.53	10.44	10.47	1433800
2005-06-06	10.47	10.56	10.43	10.54	1281600
2005-06-07	10.56	10.68	10.54	10.60	2092800
2005-06-08	10.60	10.64	10.56	10.62	2632600
2005-06-09	10.58	10.74	10.51	10.71	2524400
2005-06-10	10.71	10.77	10.69	10.75	2317000
2005-06-13	10.84	10.96	10.84	10.89	4926000
2005-06-14	10.88	10.91	10.75	10.82	1912000
2005-06-15	10.93	10.99	10.86	10.96	3538000
2005-06-16	10.96	11.12	10.95	11.02	3722800
2005-06-17	11.04	11.11	11.01	11.05	4882200
2005-06-20	11.05	11.08	11.02	11.05	2497600
2005-06-21	11.05	11.14	11.04	11.11	1988600
2005-06-22	11.21	11.24	11.10	11.17	3266800
2005-06-23	11.21	11.37	11.19	11.26	4111800
2005-06-24	11.24	11.27	11.14	11.17	5269000
2005-06-27	10.69	11.13	10.58	10.72	14915200
2005-06-28	10.73	11.03	10.73	11.00	5705200
2005-06-29	11.02	11.02	10.89	10.92	3014800
2005-06-30	10.90	10.91	10.80	10.83	4359600
2005-07-01	10.77	10.83	10.66	10.75	2835400
2005-07-05	10.75	10.94	10.75	10.84	3289200
2005-07-06	10.87	10.87	10.67	10.70	2495200
2005-07-07	10.67	10.70	10.59	10.66	2476200
2005-07-08	10.66	10.78	10.60	10.78	1988400
2005-07-11	10.87	10.90	10.81	10.89	2514000
2005-07-12	10.85	10.89	10.78	10.88	2057200
2005-07-13	10.91	10.94	10.85	10.89	2207200
2005-07-14	10.91	10.99	10.88	10.95	3482600
2005-07-15	10.95	11.06	10.94	11.06	2674800
2005-07-18	11.00	11.05	10.96	10.99	2728600
2005-07-19	11.00	11.03	10.94	10.99	1983600
2005-07-20	10.94	11.06	10.87	11.06	2922600
2005-07-21	11.03	11.03	10.75	10.85	4317400
2005-07-22	10.79	10.89	10.74	10.83	3316800
2005-07-25	10.78	10.80	10.57	10.65	3714000
2005-07-26	10.65	10.66	10.46	10.55	3219400
2005-07-27	10.56	10.57	10.43	10.50	6458400
2005-07-28	10.53	10.57	10.47	10.56	3082000
2005-07-29	10.54	10.60	10.47	10.48	1708600
2005-08-01	10.48	10.54	10.33	10.36	3734600
2005-08-02	10.36	10.73	10.00	10.73	9288600
2005-08-03	10.76	11.13	10.72	10.87	6768000
2005-08-04	10.78	10.84	10.64	10.65	2681200
2005-08-05	10.65	10.65	10.53	10.63	1642600
2005-08-08	10.63	10.69	10.53	10.54	2639200
2005-08-09	10.59	10.60	10.46	10.46	1884600
2005-08-10	10.53	10.53	10.32	10.34	5181800
2005-08-11	10.38	10.40	10.15	10.25	3737800
2005-08-12	10.21	10.31	10.12	10.20	2794600
2005-08-15	10.21	10.34	10.19	10.27	3150600
2005-08-16	10.27	10.27	10.08	10.10	2780400
2005-08-17	10.13	10.15	9.95	10.00	5690200
2005-08-18	9.98	10.17	9.94	10.09	5062800
2005-08-19	10.15	10.19	10.02	10.04	3819600
2005-08-22	10.13	10.13	9.84	9.91	4936200
2005-08-23	9.94	9.98	9.84	9.88	4073400
2005-08-24	9.89	10.03	9.85	9.96	4369800
2005-08-25	9.96	10.07	9.95	9.98	2358200
2005-08-26	9.98	10.01	9.90	9.97	2505400
2005-08-29	9.90	9.97	9.86	9.93	1979600
2005-08-30	9.85	9.86	9.67	9.79	5385200
2005-08-31	9.79	9.87	9.72	9.86	2611800
2005-09-01	9.86	9.90	9.76	9.78	2591800
2005-09-02	9.81	9.86	9.62	9.63	3063800
2005-09-06	9.63	9.75	9.57	9.74	4390200
2005-09-07	9.79	9.79	9.62	9.63	6139800
2005-09-08	9.63	9.84	9.60	9.81	6901000
2005-09-09	9.83	9.94	9.82	9.82	4221400
2005-09-12	9.87	10.12	9.84	10.00	5648000
2005-09-13	10.08	10.20	9.90	9.91	5281000
2005-09-14	9.91	9.94	9.79	9.81	4675200
2005-09-15	9.84	9.89	9.80	9.87	6820000
2005-09-16	9.93	9.97	9.80	9.81	13799400
2005-09-19	10.45	10.66	10.24	10.43	20933000
2005-09-20	10.49	10.50	9.95	10.00	9140600
2005-09-21	10.03	10.11	9.92	9.93	5088400
2005-09-22	10.00	10.17	9.99	10.12	4856400
2005-09-23	10.07	10.24	9.96	10.16	3344600
2005-09-26	10.28	10.31	10.14	10.17	4392600
2005-09-27	10.23	10.26	10.17	10.20	2560000
2005-09-28	10.21	10.25	10.14	10.16	2730600
2005-09-29	10.16	10.18	10.08	10.14	3985600
2005-09-30	10.14	10.21	10.12	10.21	3529800
2005-10-03	10.26	10.33	10.21	10.29	4703200
2005-10-04	10.33	10.50	10.31	10.33	4603400
2005-10-05	10.33	10.37	10.18	10.19	3019400
2005-10-06	10.19	10.43	10.18	10.26	3416600
2005-10-07	10.29	10.41	10.25	10.35	2683600
2005-10-10	10.35	10.47	10.28	10.32	2432600
2005-10-11	10.34	10.47	10.29	10.37	2989800
2005-10-12	10.37	10.39	10.21	10.24	3199000
2005-10-13	10.23	10.25	9.99	10.10	3352000
2005-10-14	10.14	10.25	10.06	10.21	2637800
2005-10-17	10.20	10.29	10.16	10.27	2136000
2005-10-18	10.27	10.28	10.14	10.18	2325200
2005-10-19	10.17	10.31	10.09	10.31	3217200
2005-10-20	10.31	10.47	10.31	10.40	4000600
2005-10-21	10.40	10.53	10.38	10.44	2589200
2005-10-24	10.44	10.54	10.35	10.51	3301800
2005-10-25	10.46	10.53	10.41	10.44	2658600
2005-10-26	10.41	10.53	10.35	10.48	2560200
2005-10-27	10.48	10.48	10.30	10.30	3067800
2005-10-28	10.30	10.42	10.30	10.35	2219200
2005-10-31	10.38	10.53	10.37	10.51	4279800
2005-11-01	10.50	10.53	10.43	10.50	2178200
2005-11-02	10.50	10.73	10.49	10.69	3566000
2005-11-03	10.74	10.90	10.74	10.89	4336000
2005-11-04	10.88	11.00	10.87	10.98	3891800
2005-11-07	10.98	11.03	10.97	11.00	3687800
2005-11-08	10.97	10.97	10.82	10.85	2735600
2005-11-09	10.89	10.90	10.80	10.83	1743200
2005-11-10	10.81	10.94	10.81	10.92	1671800
2005-11-11	10.94	10.94	10.85	10.87	1301000
2005-11-14	10.87	10.91	10.81	10.81	1145400
2005-11-15	10.84	10.85	10.65	10.70	2365400
2005-11-16	10.73	10.78	10.66	10.75	1506600
2005-11-17	10.84	10.89	10.80	10.86	1665200
2005-11-18	10.97	10.97	10.83	10.96	2960400
2005-11-21	10.84	10.89	10.73	10.81	5563000
2005-11-22	10.83	10.91	10.81	10.88	3007000
2005-11-23	10.88	11.00	10.88	10.96	1776000
2005-11-25	10.99	11.07	10.90	11.03	924400
2005-11-28	11.06	11.06	10.81	10.81	2866800
2005-11-29	10.81	10.83	10.73	10.74	1976400
2005-11-30	10.74	10.83	10.66	10.66	2360800
2005-12-01	10.72	10.77	10.63	10.70	2360000
2005-12-02	10.73	11.03	10.73	10.95	4077400
2005-12-05	10.88	10.99	10.86	10.92	2217400
2005-12-06	10.94	10.97	10.88	10.89	2859000
2005-12-07	10.91	10.94	10.81	10.84	1984600
2005-12-08	10.78	10.78	10.71	10.74	3077600
2005-12-09	10.77	10.78	10.66	10.74	3018400
2005-12-12	10.91	10.96	10.84	10.93	3908400
2005-12-13	10.93	11.02	10.86	10.99	3665600
2005-12-14	11.01	11.44	11.01	11.43	11431600
2005-12-15	11.42	11.43	11.18	11.22	4192200
2005-12-16	11.25	11.26	11.05	11.06	3824600
2005-12-19	11.18	11.18	10.90	10.91	3693600
2005-12-20	10.87	11.09	10.83	11.06	4537200
2005-12-21	10.61	10.77	10.47	10.72	17342600
2005-12-22	10.66	10.83	10.66	10.78	3908400
2005-12-23	10.84	10.93	10.82	10.88	4039200
2005-12-27	10.93	11.03	10.87	10.89	3441400
2005-12-28	10.89	11.03	10.89	10.95	2492200
2005-12-29	10.96	11.02	10.93	10.93	1333000
2005-12-30	10.90	10.99	10.83	10.85	1277200
2006-01-03	10.85	10.93	10.67	10.74	4617200
2006-01-04	10.71	10.80	10.67	10.69	3958000
2006-01-05	10.69	10.83	10.69	10.76	2314000
2006-01-06	10.79	10.83	10.71	10.73	1893400
2006-01-09	10.73	10.98	10.72	10.88	2596800
2006-01-10	10.81	10.98	10.80	10.90	2959400
2006-01-11	10.91	11.01	10.88	10.91	2591800
2006-01-12	11.02	11.02	10.75	10.79	2789800
2006-01-13	10.84	10.89	10.68	10.78	2403000
2006-01-17	10.75	10.75	10.64	10.65	2768800
2006-01-18	10.63	10.68	10.55	10.58	2299000
2006-01-19	10.53	10.62	10.50	10.59	2222200
2006-01-20	10.64	10.70	10.48	10.53	4033000
2006-01-23	10.45	10.50	10.18	10.43	9568400
2006-01-24	10.54	10.57	10.39	10.50	4200000
2006-01-25	10.51	10.57	10.49	10.53	2567200
2006-01-26	10.64	10.64	10.47	10.50	3991400
2006-01-27	10.53	10.58	10.39	10.39	4256400
2006-01-30	10.33	10.35	10.08	10.23	19744800
2006-01-31	10.23	10.26	10.11	10.12	5087000
2006-02-01	10.16	10.52	10.15	10.39	8881400
2006-02-02	10.40	10.49	10.38	10.42	5116200
2006-02-03	10.36	10.48	10.34	10.46	3956600
2006-02-06	10.68	10.72	10.51	10.52	4811600
2006-02-07	10.54	10.59	10.40	10.43	2592000
2006-02-08	10.46	10.62	10.44	10.55	4659200
2006-02-09	10.48	10.56	10.45	10.49	2308200
2006-02-10	10.59	10.59	10.38	10.56	2584800
2006-02-13	10.52	10.54	10.40	10.54	2378200
2006-02-14	10.54	10.58	10.45	10.50	2939600
2006-02-15	10.53	10.63	10.47	10.53	2363400
2006-02-16	10.62	10.64	10.54	10.60	1563600
2006-02-17	10.53	10.65	10.51	10.61	2000400
2006-02-21	10.60	10.66	10.56	10.64	2186000
2006-02-22	10.66	10.87	10.64	10.74	3008800
2006-02-23	10.74	10.93	10.72	10.82	2527000
2006-02-24	10.82	10.94	10.80	10.90	2753600
2006-02-27	10.90	10.96	10.83	10.91	1794800
2006-02-28	10.85	10.98	10.83	10.85	4669000
2006-03-01	10.83	10.89	10.78	10.79	2673800
2006-03-02	10.72	10.80	10.67	10.76	3469000
2006-03-03	10.73	10.84	10.72	10.79	2096800
2006-03-06	10.81	11.01	10.78	10.87	3678200
2006-03-07	10.71	10.71	10.50	10.61	6100000
2006-03-08	10.59	10.64	10.56	10.63	4975400
2006-03-09	10.60	10.69	10.59	10.67	2944000
2006-03-10	10.67	10.72	10.60	10.62	2268800
2006-03-13	10.62	10.63	10.53	10.56	2264400
2006-03-14	10.55	10.58	10.52	10.58	2090000
2006-03-15	10.63	10.66	10.55	10.63	2932000
2006-03-16	10.63	10.81	10.63	10.75	3084800
2006-03-17	10.72	10.74	10.66	10.68	2805200
2006-03-20	10.63	10.78	10.61	10.69	3801800
2006-03-21	10.69	10.69	10.59	10.62	4801000
2006-03-22	10.61	10.90	10.56	10.85	9441600
2006-03-23	10.84	10.89	10.75	10.75	5895400
2006-03-24	10.76	10.84	10.69	10.75	3100800
2006-03-27	10.73	10.73	10.63	10.68	2048600
2006-03-28	10.66	10.73	10.60	10.65	2116000
2006-03-29	10.64	10.69	10.63	10.69	1673600
2006-03-30	10.74	10.74	10.58	10.63	2968000
2006-03-31	10.63	10.65	10.58	10.64	2134200
2006-04-03	10.64	10.73	10.58	10.61	2945400
2006-04-04	10.61	10.65	10.50	10.63	1928600
2006-04-05	10.61	10.64	10.53	10.57	1948400
2006-04-06	10.59	10.64	10.49	10.61	2829400
2006-04-07	10.64	10.67	10.44	10.45	2607400
2006-04-10	10.48	10.51	10.34	10.39	2680800
2006-04-11	10.44	10.49	10.29	10.31	2508000
2006-04-12	10.31	10.35	10.25	10.32	2983200
2006-04-13	10.33	10.46	10.32	10.41	3379400
2006-04-17	10.41	10.41	10.16	10.23	4168600
2006-04-18	10.22	10.27	10.19	10.22	4296400
2006-04-19	10.23	10.30	10.19	10.27	2469800
2006-04-20	10.26	10.38	10.26	10.35	1861200
2006-04-21	10.39	10.39	10.32	10.38	2306600
2006-04-24	10.38	10.38	10.31	10.34	2877800
2006-04-25	10.33	10.35	10.21	10.25	2455000
2006-04-26	10.28	10.31	10.12	10.16	3120000
2006-04-27	10.05	10.24	10.05	10.23	2586400
2006-04-28	10.27	10.30	10.16	10.23	1674800
2006-05-01	10.25	10.30	10.19	10.21	2388200
2006-05-02	10.26	10.29	10.20	10.20	1918200
2006-05-03	10.20	10.23	10.07	10.14	2996800
2006-05-04	10.17	10.24	10.12	10.12	2188600
2006-05-05	10.15	10.20	10.12	10.19	1709000
2006-05-08	10.20	10.31	10.19	10.28	1958400
2006-05-09	10.29	10.36	10.27	10.28	1731400
2006-05-10	10.30	10.37	10.28	10.29	1829000
2006-05-11	10.37	10.39	10.14	10.16	2170000
2006-05-12	10.13	10.24	10.12	10.19	2578600
2006-05-15	10.13	10.21	10.13	10.21	2453200
2006-05-16	10.23	10.26	10.06	10.08	3219800
2006-05-17	10.01	10.11	9.97	10.04	3801600
2006-05-18	9.94	10.12	9.94	9.97	2964200
2006-05-19	9.95	9.96	9.72	9.84	7785200
2006-05-22	9.81	9.88	9.67	9.75	5776200
2006-05-23	9.84	10.19	9.84	9.87	6679400
2006-05-24	9.88	9.95	9.80	9.91	3347000
2006-05-25	9.96	9.97	9.87	9.96	1513400
2006-05-26	9.99	10.19	9.98	10.13	3146200
2006-05-30	10.11	10.11	10.00	10.00	1928800
2006-05-31	10.00	10.08	10.00	10.04	2673000
2006-06-01	10.05	10.19	10.03	10.18	2767000
2006-06-02	10.17	10.27	10.13	10.22	2680200
2006-06-05	10.22	10.23	10.02	10.03	3639200
2006-06-06	10.06	10.09	9.99	10.03	2329200
2006-06-07	10.03	10.15	10.03	10.09	4743000
2006-06-08	10.08	10.12	9.89	10.08	3490200
2006-06-09	10.12	10.22	10.09	10.14	1626200
2006-06-12	10.16	10.29	10.13	10.14	2961000
2006-06-13	10.13	10.28	10.11	10.17	2995000
2006-06-14	10.15	10.28	10.15	10.26	3339000
2006-06-15	10.26	10.53	10.24	10.44	3376200
2006-06-16	10.40	10.54	10.38	10.39	2083200
2006-06-19	10.50	10.51	10.32	10.38	2600600
2006-06-20	10.42	10.43	10.24	10.27	3338600
2006-06-21	10.27	10.41	10.24	10.34	2784800
2006-06-22	10.34	10.50	10.28	10.48	3289200
2006-06-23	10.48	10.62	10.45	10.55	2893800
2006-06-26	10.61	10.62	10.50	10.53	2120800
2006-06-27	10.56	10.56	10.39	10.45	3684200
2006-06-28	10.19	10.19	9.86	9.97	17072600
2006-06-29	10.00	10.16	9.94	10.12	5194400
2006-06-30	10.14	10.24	10.11	10.13	2582800
2006-07-03	10.13	10.22	10.13	10.17	1181800
2006-07-05	10.09	10.11	9.96	10.01	4624200
2006-07-06	10.04	10.05	9.96	9.97	3828000
2006-07-07	9.94	9.99	9.87	9.89	3903800
2006-07-10	9.89	9.96	9.84	9.87	2424200
2006-07-11	9.84	9.89	9.78	9.82	2791600
2006-07-12	9.77	9.86	9.76	9.83	4587400
2006-07-13	9.83	9.89	9.76	9.85	3358400
2006-07-14	9.80	9.90	9.79	9.82	4864000
2006-07-17	9.75	9.89	9.75	9.86	4570000
2006-07-18	9.86	9.90	9.78	9.81	6568200
2006-07-19	9.86	9.93	9.83	9.85	5937400
2006-07-20	9.79	9.98	9.78	9.95	4769800
2006-07-21	9.95	10.04	9.88	10.01	4916200
2006-07-24	10.00	10.12	10.00	10.08	3617600
2006-07-25	10.02	10.09	9.89	10.05	3556600
2006-07-26	10.00	10.02	9.89	10.00	3006800
2006-07-27	10.06	10.16	9.83	9.87	2936800
2006-07-28	9.90	10.03	9.83	9.99	3435200
2006-07-31	9.95	10.03	9.82	9.88	3507200
2006-08-01	9.88	9.96	9.79	9.84	4460800
2006-08-02	9.85	9.88	9.75	9.77	6527400
2006-08-03	9.71	9.79	9.62	9.77	7833000
2006-08-04	9.81	9.89	9.75	9.83	4461800
2006-08-07	9.78	9.79	9.62	9.74	4855800
2006-08-08	9.79	9.87	9.58	9.64	4008600
2006-08-09	9.66	9.71	9.59	9.61	3528800
2006-08-10	9.58	9.61	9.44	9.53	5263200
2006-08-11	9.56	9.60	9.53	9.56	5359000
2006-08-14	9.63	9.70	9.62	9.65	3343000
2006-08-15	9.68	9.72	9.61	9.71	5207800
2006-08-16	9.75	9.75	9.56	9.72	6314600
2006-08-17	9.72	9.72	9.55	9.62	5111000
2006-08-18	9.61	9.63	9.54	9.59	4445800
2006-08-21	9.59	9.63	9.56	9.60	2429400
2006-08-22	9.62	9.71	9.60	9.61	2972600
2006-08-23	9.60	9.63	9.58	9.61	2960200
2006-08-24	9.60	9.64	9.55	9.61	3036800
2006-08-25	9.60	9.62	9.54	9.60	3138800
2006-08-28	9.62	9.75	9.61	9.73	3424200
2006-08-29	9.72	10.01	9.72	10.00	6151800
2006-08-30	9.98	10.06	9.90	9.97	6473000
2006-08-31	9.98	10.12	9.98	10.10	3762600
2006-09-01	10.10	10.17	10.09	10.14	3722800
2006-09-05	10.13	10.18	10.04	10.18	3591200
2006-09-06	10.16	10.22	10.09	10.12	2952800
2006-09-07	10.12	10.12	9.98	10.07	3321800
2006-09-08	10.10	10.26	10.09	10.26	4118000
2006-09-11	10.25	10.33	10.24	10.30	3341400
2006-09-12	10.30	10.49	10.20	10.43	5517600
2006-09-13	10.38	10.42	10.35	10.39	7514400
2006-09-14	10.37	10.37	10.26	10.35	4751600
2006-09-15	10.35	10.41	10.32	10.37	4519000
2006-09-18	10.33	10.37	10.25	10.29	4974000
2006-09-19	10.29	10.29	10.09	10.25	6150600
2006-09-20	10.31	10.36	10.23	10.33	6894800
2006-09-21	10.37	10.48	10.25	10.31	6460600
2006-09-22	10.77	10.86	10.61	10.80	15385600
2006-09-25	10.81	10.87	10.67	10.81	6998600
2006-09-26	10.74	11.09	10.71	11.05	8471000
2006-09-27	10.95	11.11	10.94	11.01	7496400
2006-09-28	11.01	11.07	10.97	11.04	2731400
2006-09-29	11.06	11.06	10.95	10.95	2841400
2006-10-02	10.87	11.00	10.86	10.94	2385600
2006-10-03	10.90	11.00	10.87	10.98	2774800
2006-10-04	10.96	11.20	10.96	11.16	4674800
2006-10-05	11.09	11.18	11.05	11.13	3343200
2006-10-06	11.09	11.09	10.93	11.02	3144400
2006-10-09	10.96	11.09	10.94	11.06	1938400
2006-10-10	11.05	11.17	11.05	11.07	2306600
2006-10-11	11.06	11.09	10.97	11.06	1776600
2006-10-12	11.04	11.25	11.02	11.23	3996000
2006-10-13	11.19	11.25	11.16	11.20	2226200
2006-10-16	11.20	11.34	11.20	11.32	3183400
2006-10-17	11.25	11.29	11.16	11.22	2899000
2006-10-18	11.23	11.24	11.03	11.13	3655200
2006-10-19	11.08	11.20	11.03	11.18	1721200
2006-10-20	11.18	11.18	11.02	11.08	2362800
2006-10-23	11.08	11.30	11.07	11.29	2377800
2006-10-24	11.19	11.41	11.14	11.39	2700000
2006-10-25	11.43	11.67	11.43	11.67	5517800
2006-10-26	11.63	11.76	11.57	11.71	4017800
2006-10-27	11.62	11.66	11.46	11.48	2789400
2006-10-30	11.42	11.53	11.38	11.50	2614400
2006-10-31	11.48	11.51	11.39	11.49	2311600
2006-11-01	11.51	11.51	11.39	11.42	3722600
2006-11-02	11.35	11.61	11.32	11.60	4162800
2006-11-03	11.63	11.72	11.52	11.57	2948400
2006-11-06	11.57	11.64	11.52	11.60	2870800
2006-11-07	11.61	11.65	11.55	11.56	3526200
2006-11-08	11.45	11.67	11.44	11.62	2237400
2006-11-09	11.67	11.67	11.53	11.60	2369600
2006-11-10	11.61	11.76	11.59	11.76	2182000
2006-11-13	11.71	11.88	11.71	11.77	2999600
2006-11-14	11.79	11.85	11.71	11.84	1803800
2006-11-15	11.84	11.99	11.84	11.94	3418800
2006-11-16	11.98	11.99	11.84	11.90	1679800
2006-11-17	11.88	11.97	11.85	11.95	2511400
2006-11-20	11.94	12.06	11.90	12.04	2427200
2006-11-21	12.00	12.11	11.94	12.07	1956000
2006-11-22	12.04	12.13	12.02	12.13	1142600
2006-11-24	12.07	12.17	12.01	12.09	1353400
2006-11-27	12.06	12.11	11.96	11.99	2191000
2006-11-28	11.90	12.01	11.88	12.00	1879400
2006-11-29	12.08	12.15	12.05	12.11	1755800
2006-11-30	12.11	12.41	12.07	12.37	4279200
2006-12-01	12.34	12.39	12.02	12.20	3430600
2006-12-04	12.13	12.29	12.04	12.27	3262000
2006-12-05	12.23	12.37	12.21	12.31	3559800
2006-12-06	12.35	12.35	12.23	12.28	3633200
2006-12-07	12.25	12.33	12.22	12.24	1868600
2006-12-08	12.18	12.27	12.09	12.13	2086200
2006-12-11	12.12	12.25	12.05	12.18	3714000
2006-12-12	12.16	12.17	12.05	12.07	3498000
2006-12-13	12.04	12.07	11.89	11.98	3729400
2006-12-14	12.01	12.16	11.99	12.13	2926800
2006-12-15	12.14	12.15	12.00	12.01	2740200
2006-12-18	12.11	12.16	12.01	12.02	2169000
2006-12-19	12.02	12.04	11.85	12.02	3323000
2006-12-20	12.01	12.51	12.09	12.47	7138200
2006-12-21	12.40	12.65	12.35	12.54	8662800
2006-12-22	12.47	12.52	12.38	12.49	2488000
2006-12-26	12.49	12.56	12.43	12.51	1613200
2006-12-27	12.53	12.53	12.42	12.44	1663200
2006-12-28	12.45	12.48	12.40	12.40	1519000
2006-12-29	12.40	12.49	12.35	12.38	1666400
2007-01-03	12.25	12.46	12.10	12.21	4324800
2007-01-04	12.21	12.37	12.11	12.33	3771400
2007-01-05	12.26	12.43	12.21	12.35	3749200
2007-01-08	12.31	12.37	12.20	12.32	2527400
2007-01-09	12.32	12.49	12.30	12.47	3791800
2007-01-10	12.41	12.48	12.36	12.47	3253200
2007-01-11	12.49	12.54	12.43	12.50	3579000
2007-01-12	12.44	12.50	12.42	12.47	2324200
2007-01-16	12.44	12.50	12.40	12.50	2316200
2007-01-17	12.48	12.49	12.38	12.48	2690600
2007-01-18	12.48	12.53	12.38	12.46	4087800
2007-01-19	12.50	12.52	12.44	12.49	2780800
2007-01-22	12.52	12.52	12.18	12.21	4878600
2007-01-23	12.21	12.29	12.03	12.10	3398600
2007-01-24	12.10	12.16	12.07	12.11	2217800
2007-01-25	12.11	12.21	11.98	11.98	2535400
2007-01-26	12.00	12.08	11.87	11.90	2745400
2007-01-29	11.92	12.08	11.92	12.04	4077000
2007-01-30	12.06	12.22	12.06	12.22	4938200
2007-01-31	12.22	12.41	12.19	12.35	4304200
2007-02-01	12.33	12.63	12.31	12.59	6184200
2007-02-02	12.63	12.68	12.48	12.53	2736000
2007-02-05	12.45	12.54	12.31	12.43	2946600
2007-02-06	12.43	12.66	12.43	12.65	2872800
2007-02-07	12.73	12.88	12.68	12.86	5023000
2007-02-08	12.84	12.96	12.78	12.92	3876000
2007-02-09	12.88	13.02	12.88	12.95	4144800
2007-02-12	12.95	13.05	12.90	13.05	5007368
2007-02-13	12.93	13.20	12.93	13.15	4551088
2007-02-14	13.15	13.22	13.12	13.17	3339400
2007-02-15	13.16	13.21	13.10	13.19	2835400
2007-02-16	13.31	13.44	13.21	13.29	3793400
2007-02-20	13.29	13.39	13.21	13.35	3665200
2007-02-21	13.35	13.42	13.31	13.39	2766400
2007-02-22	13.36	13.54	13.33	13.53	2862800
2007-02-23	13.53	13.53	13.40	13.51	1808000
2007-02-26	13.61	13.61	13.40	13.48	3312208
2007-02-27	13.43	13.48	12.91	13.00	4711000
2007-02-28	13.09	13.14	12.91	13.06	4468000
2007-03-01	12.89	13.25	12.77	13.16	4234216
2007-03-02	13.15	13.24	12.98	12.98	2831200
2007-03-05	12.98	13.03	12.81	12.81	2993800
2007-03-06	12.87	13.19	12.85	13.14	3215800
2007-03-07	13.11	13.19	12.94	13.07	4722576
2007-03-08	13.15	13.30	13.06	13.08	3195600
2007-03-09	13.17	13.29	13.11	13.23	2647200
2007-03-12	13.21	13.26	13.15	13.20	2198600
2007-03-13	13.13	13.18	12.86	13.08	2788800
2007-03-14	13.08	13.14	12.84	13.10	3380200
2007-03-15	13.09	13.28	13.09	13.21	2937800
2007-03-16	13.23	13.46	13.21	13.43	4823200
2007-03-19	13.48	13.58	13.43	13.54	2887200
2007-03-20	13.54	13.67	13.50	13.66	2186800
2007-03-21	13.66	13.76	13.52	13.61	3829104
2007-03-22	13.60	13.62	13.35	13.58	6424400
2007-03-23	13.38	13.66	13.13	13.63	8754560
2007-03-26	13.63	13.68	13.43	13.60	2899864
2007-03-27	13.56	13.56	13.30	13.32	4463800
2007-03-28	13.30	13.30	13.11	13.14	4509400
2007-03-29	13.14	13.22	13.06	13.12	3293400
2007-03-30	13.15	13.34	13.10	13.28	3116200
2007-04-02	13.35	13.40	13.24	13.30	2257800
2007-04-03	13.31	13.45	13.26	13.30	10764800
2007-04-04	13.36	13.50	13.30	13.40	11908400
2007-04-05	13.40	13.46	13.31	13.37	9134000
2007-04-09	13.35	13.52	13.35	13.48	11630800
2007-04-10	13.43	13.52	13.34	13.50	13752000
2007-04-11	13.58	13.70	13.45	13.50	10686488
2007-04-12	13.46	13.58	13.35	13.56	8052400
2007-04-13	13.78	13.78	13.35	13.41	8572800
2007-04-16	13.50	13.63	13.42	13.59	9806400
2007-04-17	13.60	13.60	13.40	13.54	8610000
2007-04-18	13.52	13.53	13.41	13.47	8291600
2007-04-19	13.63	13.63	13.34	13.37	9158840
2007-04-20	13.37	13.43	13.27	13.38	14458000
2007-04-23	13.36	13.56	13.36	13.39	9939200
2007-04-24	13.46	13.47	13.20	13.38	9717200
2007-04-25	13.46	13.50	13.35	13.41	9505480
2007-04-26	13.40	13.51	13.33	13.46	12355200
2007-04-27	13.41	13.58	13.38	13.53	7848360
2007-04-30	13.56	13.75	13.46	13.47	10242572
2007-05-01	13.47	13.47	13.09	13.25	12098800
2007-05-02	13.29	13.47	13.27	13.37	9485200
2007-05-03	13.39	13.48	13.27	13.32	5989200
2007-05-04	13.35	13.46	13.30	13.32	7687200
2007-05-07	13.32	13.53	13.32	13.47	10214816
2007-05-08	13.49	13.62	13.43	13.44	10196400
2007-05-09	13.45	13.56	13.42	13.48	12282272
2007-05-10	13.51	13.51	13.32	13.33	10914400
2007-05-11	13.33	13.33	13.16	13.26	13996800
2007-05-14	13.32	13.38	13.19	13.22	14686400
2007-05-15	13.25	13.31	13.13	13.15	13916000
2007-05-16	13.17	13.34	13.17	13.25	10677440
2007-05-17	13.20	13.32	13.17	13.24	8446500
2007-05-18	13.23	13.31	13.15	13.31	9664888
2007-05-21	13.40	13.74	13.38	13.67	16391760
2007-05-22	13.67	13.84	13.63	13.78	15042000
2007-05-23	13.85	13.85	13.66	13.71	8990800
2007-05-24	13.76	13.85	13.58	13.62	11262404
2007-05-25	13.61	13.63	13.53	13.57	9115200
2007-05-29	13.65	13.81	13.60	13.68	12687764
2007-05-30	13.68	13.94	13.56	13.93	14638800
2007-05-31	13.99	14.28	13.94	14.19	21175600
2007-06-01	14.19	14.27	14.12	14.17	16765200
2007-06-04	14.40	14.40	14.10	14.31	9418400
2007-06-05	14.31	14.38	14.19	14.22	12096000
2007-06-06	14.23	14.23	13.93	13.93	16855560
2007-06-07	13.91	13.91	13.53	13.53	26093600
2007-06-08	13.31	13.34	12.97	13.24	35568704
2007-06-11	13.40	13.51	13.33	13.35	20000064
2007-06-12	13.35	13.45	13.24	13.30	23488304
2007-06-13	13.39	13.51	13.27	13.37	12826000
2007-06-14	13.44	13.49	13.32	13.42	16084360
2007-06-15	13.47	13.47	13.35	13.36	12562400
2007-06-18	13.47	13.49	13.36	13.41	7524000
2007-06-19	13.38	13.66	13.31	13.63	12092000
2007-06-20	13.68	13.75	13.40	13.41	10204800
2007-06-21	13.42	13.54	13.29	13.40	11491400
2007-06-22	13.40	13.43	13.22	13.24	15773200
2007-06-25	13.40	13.75	13.30	13.45	19765996
2007-06-26	13.57	13.75	13.40	13.46	21800400
2007-06-27	14.19	14.68	13.87	14.57	56502984
2007-06-28	14.54	14.82	14.44	14.57	20503416
2007-06-29	14.58	14.73	14.38	14.57	11669600
2007-07-02	14.68	14.85	14.60	14.60	14157828
2007-07-03	14.61	14.79	14.58	14.75	9467200
2007-07-05	14.75	14.85	14.53	14.84	12194632
2007-07-06	14.84	14.99	14.75	14.92	8476080
2007-07-09	14.91	14.91	14.66	14.77	10976472
2007-07-10	14.69	14.82	14.58	14.61	11587600
2007-07-11	14.53	14.69	14.43	14.61	15405200
2007-07-12	14.61	14.88	14.60	14.87	12102000
2007-07-13	14.79	14.82	14.68	14.75	8435200
2007-07-16	14.58	14.76	14.58	14.70	8343600
2007-07-17	14.55	14.90	14.55	14.86	12642400
2007-07-18	14.70	14.94	14.68	14.92	14374200
2007-07-19	14.96	15.09	14.89	14.96	16358800
2007-07-20	14.84	14.98	14.61	14.63	19228412
2007-07-23	14.77	14.95	14.73	14.85	14269600
2007-07-24	14.79	14.85	14.54	14.59	19211416
2007-07-25	14.59	14.64	14.28	14.46	18154568
2007-07-26	14.18	14.32	13.93	14.23	34760868
2007-07-27	14.11	14.26	13.86	13.86	21394840
2007-07-30	14.08	14.23	13.90	14.21	18933460
2007-07-31	14.02	14.41	14.02	14.11	19502724
2007-08-01	14.30	14.31	14.00	14.23	24377160
2007-08-02	14.31	14.31	14.07	14.24	13747444
2007-08-03	14.03	14.37	14.03	14.13	17859200
2007-08-06	13.96	14.40	13.96	14.37	14806000
2007-08-07	14.26	14.66	14.21	14.52	15945228
2007-08-08	14.44	14.59	13.97	14.15	18205600
2007-08-09	13.94	14.00	13.05	13.48	34845576
2007-08-10	13.25	14.03	13.00	13.95	22112948
2007-08-13	14.03	14.43	13.97	14.04	14322400
2007-08-14	14.04	14.20	13.65	13.67	12666800
2007-08-15	13.58	13.81	13.36	13.39	13448884
2007-08-16	13.26	13.45	13.10	13.30	17456120
2007-08-17	13.60	13.87	13.17	13.62	12576800
2007-08-20	13.63	13.74	13.50	13.60	13122000
2007-08-21	13.63	13.71	13.43	13.53	10607200
2007-08-22	13.59	13.75	13.46	13.55	14485200
2007-08-23	13.62	13.73	13.43	13.51	9080800
2007-08-24	13.51	13.60	13.45	13.53	7920800
2007-08-27	13.53	13.62	13.47	13.47	7053400
2007-08-28	13.47	13.60	13.33	13.38	18553600
2007-08-29	13.48	13.87	13.47	13.87	11531600
2007-08-30	13.73	14.00	13.70	13.94	9425200
2007-08-31	14.07	14.20	13.90	14.09	12354800
2007-09-04	14.01	14.31	13.95	14.11	13048000
2007-09-05	14.05	14.05	13.77	13.87	9819600
2007-09-06	13.82	14.13	13.82	13.95	9376800
2007-09-07	13.77	13.79	13.55	13.68	10242928
2007-09-10	13.76	13.90	13.54	13.79	8439600
2007-09-11	13.83	13.93	13.73	13.88	6804800
2007-09-12	13.87	14.15	13.79	14.02	9981200
2007-09-13	14.11	14.32	13.93	14.22	8672180
2007-09-14	14.14	14.36	14.08	14.31	9575600
2007-09-17	14.25	14.25	14.02	14.08	18174800
2007-09-18	14.18	14.79	14.10	14.70	18737200
2007-09-19	14.83	15.13	14.54	14.64	25739280
2007-09-20	14.68	14.75	14.46	14.58	16824000
2007-09-21	15.06	15.25	14.29	14.32	41142080
2007-09-24	14.44	14.53	14.17	14.45	24655336
2007-09-25	14.25	14.72	14.23	14.61	22343200
2007-09-26	14.66	14.70	14.53	14.60	10460796
2007-09-27	14.58	14.59	14.33	14.54	14309600
2007-09-28	14.52	14.72	14.50	14.67	12752800
2007-10-01	14.70	14.91	14.66	14.85	16150800
2007-10-02	14.82	14.97	14.73	14.79	9663200
2007-10-03	14.70	15.00	14.70	14.81	12736400
2007-10-04	14.84	14.87	14.65	14.84	10562000
2007-10-05	14.84	15.13	14.75	15.09	16045600
2007-10-08	15.04	15.12	14.92	15.00	7972400
2007-10-09	15.00	15.55	14.99	15.44	23422000
2007-10-10	15.37	15.59	15.32	15.47	17946000
2007-10-11	15.50	15.53	15.22	15.25	23566000
2007-10-12	15.24	15.86	15.24	15.79	21796040
2007-10-15	15.75	16.19	15.71	15.98	19207600
2007-10-16	15.97	16.01	15.68	15.98	17908000
2007-10-17	16.13	16.14	15.50	15.79	13084000
2007-10-18	15.65	15.90	15.62	15.82	8748400
2007-10-19	15.74	15.99	15.60	15.83	18352000
2007-10-22	15.63	15.87	15.50	15.79	17367200
2007-10-23	15.98	16.10	15.62	16.03	15898000
2007-10-24	15.95	15.98	15.60	15.87	19608800
2007-10-25	15.86	16.05	15.80	15.96	19069600
2007-10-26	15.87	16.25	15.85	16.15	14576800
2007-10-29	16.12	16.37	16.11	16.31	9694400
2007-10-30	16.06	16.36	16.00	16.23	8095200
2007-10-31	16.39	16.64	16.32	16.57	11764400
2007-11-01	16.49	16.52	15.92	15.96	12705600
2007-11-02	16.34	16.34	15.67	15.97	9771200
2007-11-05	15.50	15.98	15.50	15.85	10694624
2007-11-06	15.86	16.07	15.69	16.00	9244252
2007-11-07	15.75	16.00	15.59	15.70	11726668
2007-11-08	15.71	15.91	15.23	15.83	15633176
2007-11-09	15.59	15.71	15.36	15.55	12809300
2007-11-12	15.43	16.10	15.29	15.65	16968192
2007-11-13	15.75	16.03	15.58	16.00	12602716
2007-11-14	16.06	16.20	15.79	15.81	11415828
2007-11-15	15.75	16.00	15.57	15.76	8388940
2007-11-16	15.90	15.98	15.40	15.66	14151596
2007-11-19	15.59	15.81	15.41	15.50	12268448
2007-11-20	15.54	15.73	15.38	15.57	11240568
2007-11-21	15.33	15.98	15.33	15.72	9668588
2007-11-23	15.78	16.00	15.72	15.94	3479200
2007-11-26	15.97	15.97	15.53	15.55	7994252
2007-11-27	15.60	15.98	15.60	15.85	10461252
2007-11-28	16.00	16.41	15.85	16.30	14082660
2007-11-29	16.28	16.28	15.96	16.18	6916016
2007-11-30	16.25	16.55	16.25	16.41	10806692
2007-12-03	16.24	16.98	16.21	16.75	13298800
2007-12-04	16.84	16.84	16.38	16.45	14831840
2007-12-05	16.61	16.69	16.33	16.49	10892848
2007-12-06	16.34	16.41	16.23	16.35	10533400
2007-12-07	16.35	16.53	16.28	16.35	7061736
2007-12-10	16.35	16.52	16.35	16.47	7772772
2007-12-11	16.52	16.65	16.04	16.05	11172840
2007-12-12	16.22	16.46	15.86	16.11	13623740
2007-12-13	16.00	16.32	16.00	16.24	15991900
2007-12-14	16.28	16.28	15.98	16.08	9867200
2007-12-17	16.01	16.19	15.71	15.76	9237520
2007-12-18	15.89	15.95	15.56	15.94	13237992
2007-12-19	16.04	16.16	15.83	15.95	12203708
2007-12-20	16.45	16.85	16.45	16.50	25314144
2007-12-21	16.67	16.67	16.46	16.57	11972316
2007-12-24	16.52	16.76	16.52	16.72	5818144
2007-12-26	16.69	16.75	16.40	16.52	7419004
2007-12-27	16.45	16.56	16.22	16.25	8405632
2007-12-28	16.46	16.47	16.02	16.08	17604620
2007-12-31	16.00	16.20	16.00	16.06	7368744
2008-01-02	16.08	16.18	15.68	15.82	9781612
2008-01-03	15.82	15.94	15.60	15.68	10636232
2008-01-04	15.56	15.72	15.43	15.44	22335532
2008-01-07	15.50	15.58	15.33	15.53	20808636
2008-01-08	15.60	15.75	15.39	15.46	16714696
2008-01-09	15.51	15.51	15.28	15.49	23320428
2008-01-10	15.48	15.80	15.33	15.64	22925800
2008-01-11	15.51	15.51	15.05	15.18	22223480
2008-01-14	15.27	15.37	14.96	15.18	14272568
2008-01-15	14.97	14.97	14.25	14.27	28277944
2008-01-16	14.24	14.57	14.03	14.42	23447600
2008-01-17	14.43	14.59	13.99	14.00	17617992
2008-01-18	14.11	14.97	14.00	14.13	17035916
2008-01-22	12.99	14.50	12.88	14.33	22091148
2008-01-23	13.88	14.52	13.50	14.38	31090208
2008-01-24	14.41	14.66	14.06	14.35	21211344
2008-01-25	14.55	14.55	13.90	14.00	18719352
2008-01-28	14.01	14.43	13.92	14.32	10897644
2008-01-29	14.39	14.39	14.07	14.34	14389072
2008-01-30	14.57	14.99	14.52	14.83	22191548
2008-01-31	14.85	15.55	14.80	15.33	29711972
2008-02-01	15.41	15.63	15.13	15.63	16319940
2008-02-04	15.63	15.66	15.06	15.19	12340200
2008-02-05	14.95	15.21	14.88	14.95	14421820
2008-02-06	15.08	15.35	14.96	15.01	15425364
2008-02-07	14.90	15.26	14.89	15.19	15486436
2008-02-08	15.14	15.35	14.95	15.16	11468300
2008-02-11	15.19	15.32	15.00	15.17	10993800
2008-02-12	15.20	15.49	15.14	15.34	12473920
2008-02-13	15.47	15.69	15.21	15.64	13797704
2008-02-14	15.72	15.75	15.52	15.58	12611824
2008-02-15	15.54	15.73	15.42	15.57	10672764
2008-02-19	15.72	15.75	15.23	15.28	9343040
2008-02-20	15.19	15.38	15.12	15.30	9100960
2008-02-21	14.92	15.29	14.92	15.08	13146752
2008-02-22	15.11	15.20	14.92	15.15	13349488
2008-02-25	15.18	15.43	15.07	15.40	9977924
2008-02-26	15.35	15.75	15.35	15.65	10002816
2008-02-27	15.53	15.73	15.51	15.60	9118916
2008-02-28	15.50	15.60	15.37	15.51	8518192
2008-02-29	15.33	15.43	14.99	15.05	11806924
2008-03-03	15.06	15.13	14.84	15.02	10357264
2008-03-04	14.91	15.23	14.88	15.11	16664104
2008-03-05	15.20	15.48	15.03	15.20	11769424
2008-03-06	15.16	15.16	14.86	14.90	18622280
2008-03-07	14.75	14.93	14.42	14.56	17196920
2008-03-10	14.55	14.75	14.19	14.24	16182620
2008-03-11	14.54	14.55	14.18	14.48	14697484
2008-03-12	14.50	15.07	14.50	14.94	18241380
2008-03-13	14.71	15.34	14.50	15.26	19245984
2008-03-14	15.40	15.40	14.83	14.99	18881648
2008-03-17	14.61	15.04	14.44	14.82	18277120
2008-03-18	15.07	15.44	14.89	15.42	13801044
2008-03-19	15.70	15.73	15.46	15.46	20753824
2008-03-20	16.18	16.84	15.46	16.82	43300684
2008-03-24	16.75	17.65	16.62	17.27	29827672
2008-03-25	17.31	17.33	17.00	17.09	20459760
2008-03-26	17.04	17.10	16.52	16.57	20653976
2008-03-27	16.64	16.83	16.50	16.50	15341392
2008-03-28	16.58	16.61	16.28	16.47	21333480
2008-03-31	16.44	17.07	16.44	17.00	23122812
2008-04-01	17.15	17.48	16.82	17.39	18046964
2008-04-02	17.22	17.50	16.89	16.99	15547684
2008-04-03	16.86	17.34	16.82	17.23	12903796
2008-04-04	17.29	17.31	16.99	17.13	12564984
2008-04-07	17.22	17.24	16.71	16.71	13005972
2008-04-08	16.56	16.86	16.56	16.63	13129400
2008-04-09	16.68	16.82	16.49	16.61	12546772
2008-04-10	16.58	17.01	16.48	16.84	17466180
2008-04-11	16.68	17.00	16.65	16.67	13063988
2008-04-14	16.58	16.69	16.46	16.52	8822340
2008-04-15	16.65	16.65	16.30	16.46	9449888
2008-04-16	16.54	16.64	16.37	16.52	11082396
2008-04-17	16.50	16.93	16.50	16.89	13870476
2008-04-18	17.04	17.04	16.81	16.97	16033060
2008-04-21	16.87	17.22	16.78	17.16	14613820
2008-04-22	17.11	17.20	16.83	17.01	11544528
2008-04-23	17.11	17.24	16.85	16.90	14086328
2008-04-24	16.95	17.15	16.86	17.02	14331604
2008-04-25	17.13	17.21	16.93	17.19	12367356
2008-04-28	17.26	17.26	16.90	16.96	11620956
2008-04-29	16.96	17.13	16.88	17.06	10004644
2008-04-30	17.06	17.18	16.65	16.70	16749724
2008-05-01	16.70	17.13	16.63	16.95	12510484
2008-05-02	17.15	17.15	16.75	16.92	11914376
2008-05-05	16.78	17.12	16.64	16.75	8763944
2008-05-06	16.74	16.96	16.55	16.90	7839032
2008-05-07	16.94	17.17	16.64	16.69	10035020
2008-05-08	16.72	16.75	16.09	16.20	18050956
2008-05-09	16.33	16.33	16.05	16.22	9467424
2008-05-12	16.29	16.48	16.21	16.34	33614992
2008-05-13	16.41	16.52	16.17	16.42	15700820
2008-05-14	16.50	17.10	16.42	16.86	15339512
2008-05-15	16.97	17.11	16.83	17.01	11500780
2008-05-16	17.07	17.07	16.70	16.88	8302828
2008-05-19	16.88	17.16	16.80	16.95	9701104
2008-05-20	16.80	17.04	16.68	16.76	14901504
2008-05-21	16.78	16.84	16.22	16.28	11214552
2008-05-22	16.27	16.37	16.15	16.25	10783052
2008-05-23	16.22	16.32	16.02	16.19	8027000
2008-05-27	16.23	16.67	16.03	16.51	10364140
2008-05-28	16.65	17.02	16.65	16.85	12643524
2008-05-29	16.85	17.22	16.73	17.10	11737488
2008-05-30	17.18	17.22	16.79	17.09	10415900
2008-06-02	17.07	17.07	16.51	16.79	11579684
2008-06-03	16.88	16.93	16.58	16.74	11148620
2008-06-04	16.74	17.10	16.68	16.99	14140192
2008-06-05	17.01	17.57	16.94	17.52	19548608
2008-06-06	17.34	17.40	16.98	16.98	12819784
2008-06-09	16.97	17.22	16.81	17.15	13671280
2008-06-10	17.01	17.25	17.00	17.12	15384844
2008-06-11	17.13	17.13	16.84	16.86	18232924
2008-06-12	16.92	17.15	16.62	16.70	12115788
2008-06-13	16.77	17.43	16.77	17.25	13591884
2008-06-16	17.21	17.22	16.97	17.10	12796040
2008-06-17	17.30	17.30	16.94	17.00	13029912
2008-06-18	16.93	17.24	16.86	16.97	12700280
2008-06-19	17.01	17.12	16.76	16.96	11810216
2008-06-20	16.81	16.88	16.47	16.68	16980156
2008-06-23	16.76	16.95	16.64	16.73	12956724
2008-06-24	16.77	16.85	16.48	16.49	14777176
2008-06-25	16.56	16.88	16.46	16.49	19211604
2008-06-26	15.21	15.50	14.41	14.88	74110084
2008-06-27	14.93	15.46	14.76	15.09	30551980
2008-06-30	15.12	15.14	14.87	14.90	19787360
2008-07-01	14.90	14.91	14.41	14.75	29830512
2008-07-02	14.83	14.98	14.50	14.52	19503212
2008-07-03	14.57	14.86	14.35	14.63	9906720
2008-07-07	14.64	14.81	13.88	14.12	33076480
2008-07-08	14.10	14.59	13.91	14.58	19264128
2008-07-09	14.53	14.53	14.14	14.24	25130644
2008-07-10	14.21	14.24	13.76	13.92	21954356
2008-07-11	13.79	14.22	13.66	14.07	25430672
2008-07-14	14.26	14.33	13.90	13.95	16366032
2008-07-15	14.17	14.54	13.92	14.41	22334692
2008-07-16	14.40	14.59	14.10	14.54	24480576
2008-07-17	14.63	14.69	14.23	14.64	25974620
2008-07-18	14.68	14.70	14.08	14.55	16460028
2008-07-21	14.32	14.47	14.12	14.38	11886712
2008-07-22	14.31	14.67	14.16	14.67	15262716
2008-07-23	14.64	15.11	14.63	14.80	15138488
2008-07-24	14.84	14.99	14.48	14.53	13551272
2008-07-25	14.62	14.74	14.40	14.54	12376648
2008-07-28	14.53	14.73	14.31	14.31	10239340
2008-07-29	14.28	14.81	14.28	14.77	9439416
2008-07-30	14.83	15.10	14.67	14.92	10321728
2008-07-31	14.94	15.06	14.48	14.67	10873808
2008-08-01	14.61	14.95	14.44	14.85	12630724
2008-08-04	14.90	15.05	14.70	14.95	9850112
2008-08-05	15.03	15.40	14.88	15.40	18087656
2008-08-06	15.37	15.64	15.10	15.55	18742140
2008-08-07	15.40	15.40	15.01	15.21	17508696
2008-08-08	15.27	15.82	15.13	15.74	11874852
2008-08-11	15.76	16.20	15.58	15.82	13809396
2008-08-12	15.68	15.85	15.40	15.53	12808204
2008-08-13	15.61	15.66	15.24	15.49	8266408
2008-08-14	15.42	15.71	15.34	15.50	10138376
2008-08-15	15.51	15.72	15.48	15.57	11118832
2008-08-18	15.63	15.69	15.34	15.41	6478420
2008-08-19	15.30	15.38	15.19	15.26	7379096
2008-08-20	15.27	15.35	15.03	15.17	12656216
2008-08-21	15.03	15.18	14.82	15.15	10855256
2008-08-22	15.25	15.50	15.23	15.28	9777564
2008-08-25	15.17	15.32	14.86	14.93	10201692
2008-08-26	14.95	14.97	14.69	14.73	11962644
2008-08-27	14.78	14.95	14.68	14.92	9242912
2008-08-28	14.98	15.39	14.95	15.31	9265256
2008-08-29	15.30	15.34	15.13	15.15	6644728
2008-09-02	15.39	15.69	15.20	15.30	13534780
2008-09-03	15.18	15.52	15.00	15.48	12368492
2008-09-04	15.24	15.43	14.91	14.94	11733608
2008-09-05	14.85	14.92	14.62	14.71	13754568
2008-09-08	15.00	15.11	14.73	15.08	12672408
2008-09-09	15.08	15.39	14.87	15.07	14018820
2008-09-10	14.97	15.20	14.78	14.97	14780616
2008-09-11	14.81	15.26	14.73	15.24	13285964
2008-09-12	15.15	15.52	15.00	15.48	13172604
2008-09-15	15.11	15.67	14.76	15.13	14310616
2008-09-16	14.78	15.49	14.76	15.30	14528828
2008-09-17	14.88	15.34	14.68	14.89	19561556
2008-09-18	15.06	16.50	14.69	16.16	50457512
2008-09-19	16.66	16.67	15.46	15.93	28968472
2008-09-22	16.30	16.45	15.61	15.79	16620808
2008-09-23	15.85	15.85	15.14	15.21	17417032
2008-09-24	15.21	15.26	14.71	14.82	18742220
2008-09-25	15.61	16.45	15.61	16.25	46048860
2008-09-26	16.05	17.00	16.00	16.95	30228376
2008-09-29	16.75	16.84	16.16	16.26	31568412
2008-09-30	16.48	16.86	16.21	16.73	21366164
2008-10-01	16.55	16.76	16.29	16.54	14877404
2008-10-02	16.28	16.50	15.90	15.94	21488852
2008-10-03	16.10	16.50	15.81	15.81	16807956
2008-10-06	15.50	15.75	14.36	15.29	34281412
2008-10-07	15.49	15.49	14.47	14.50	18095516
2008-10-08	14.26	14.72	13.79	13.93	36857944
2008-10-09	14.02	14.24	13.22	13.27	24248480
2008-10-10	12.59	14.48	12.26	13.63	38996024
2008-10-13	13.92	14.09	13.57	13.96	26116240
2008-10-14	14.52	14.88	14.07	14.28	32041440
2008-10-15	14.01	14.13	12.55	12.59	28835964
2008-10-16	13.16	14.05	12.48	13.99	33808316
2008-10-17	13.66	14.55	13.47	14.37	24772888
2008-10-20	14.57	14.94	14.22	14.94	21467340
2008-10-21	14.75	14.93	14.18	14.28	17497076
2008-10-22	13.88	13.97	12.75	13.13	26076500
2008-10-23	13.05	13.33	12.04	12.68	29143748
2008-10-24	11.90	12.55	11.81	11.95	30127412
2008-10-27	11.80	12.22	11.62	11.64	15547524
2008-10-28	11.92	13.13	11.66	13.11	25963524
2008-10-29	13.05	13.72	12.69	13.12	17874396
2008-10-30	13.63	14.10	13.38	13.95	24024016
2008-10-31	13.80	14.76	13.80	14.41	21066108
2008-11-03	14.34	14.63	13.86	13.96	12396664
2008-11-04	14.22	14.31	13.76	14.06	12761172
2008-11-05	14.00	14.10	13.14	13.20	16673144
2008-11-06	12.99	12.99	12.49	12.66	28529968
2008-11-07	12.67	12.81	11.89	12.35	24364004
2008-11-10	12.68	12.68	11.73	11.99	21672688
2008-11-11	11.98	12.06	11.09	11.42	29281872
2008-11-12	11.29	11.44	10.88	11.09	19592224
2008-11-13	11.13	12.23	10.91	12.22	24962656
2008-11-14	11.96	12.16	11.49	11.63	17134692
2008-11-17	11.51	12.01	11.50	11.58	17845512
2008-11-18	11.53	11.86	11.14	11.66	19340004
2008-11-19	11.63	11.82	10.94	10.96	16256956
2008-11-20	10.82	11.96	10.67	10.90	27161896
2008-11-21	11.10	12.04	10.94	11.97	25641876
2008-11-24	12.05	12.75	11.98	12.58	18595372
2008-11-25	12.82	13.19	12.07	12.32	23983168
2008-11-26	12.16	13.37	12.06	13.31	15838456
2008-11-28	13.50	13.50	12.91	13.31	7490752
2008-12-01	13.07	13.07	11.97	12.01	14166180
2008-12-02	12.17	12.62	12.10	12.50	16110148
2008-12-03	12.23	13.11	11.95	13.00	17430800
2008-12-04	12.79	13.54	12.51	12.99	21545344
2008-12-05	12.75	13.39	12.38	13.34	13825408
2008-12-08	13.63	14.33	13.58	14.04	32329420
2008-12-09	13.82	13.91	13.05	13.24	19459728
2008-12-10	12.90	12.99	12.24	12.63	25456556
2008-12-11	12.54	12.81	12.05	12.18	16479972
2008-12-12	11.92	12.43	11.90	12.34	14694492
2008-12-15	12.50	12.72	11.84	12.05	13593068
2008-12-16	12.07	12.55	11.94	12.41	24551588
2008-12-17	12.18	13.10	12.18	12.66	15447024
2008-12-18	12.67	13.56	12.59	13.17	24660832
2008-12-19	13.32	13.50	12.61	12.82	24401064
2008-12-22	12.82	12.91	12.04	12.06	13785688
2008-12-23	12.31	12.51	11.77	11.99	13102120
2008-12-24	12.01	12.35	11.91	12.28	4385152
2008-12-26	12.33	12.51	12.33	12.44	4919296
2008-12-29	12.43	12.49	12.07	12.24	9346224
2008-12-30	12.33	12.45	12.20	12.42	9626524
2008-12-31	12.45	12.89	12.39	12.75	15089904
2009-01-02	12.74	13.40	12.58	13.27	12029104
2009-01-05	13.16	13.44	13.08	13.36	12913460
2009-01-06	13.45	13.50	12.95	13.09	15290724
2009-01-07	12.90	13.00	12.58	12.62	20164708
2009-01-08	12.57	12.85	12.43	12.85	15730268
2009-01-09	12.86	12.95	12.34	12.40	13246460
2009-01-12	12.35	12.62	12.24	12.53	13730492
2009-01-13	12.45	12.74	12.28	12.38	15579336
2009-01-14	12.06	12.12	11.54	11.66	27404164
2009-01-15	11.66	11.84	11.43	11.74	16433676
2009-01-16	11.85	11.85	11.47	11.70	14117116
2009-01-20	11.53	11.74	11.00	11.04	14745712
2009-01-21	11.17	11.44	10.89	11.42	13943640
2009-01-22	11.26	11.72	11.05	11.41	14369800
2009-01-23	11.19	11.57	11.01	11.42	11379196
2009-01-26	11.45	11.77	11.25	11.42	8005236
2009-01-27	11.48	11.54	11.21	11.38	9689224
2009-01-28	11.58	12.09	11.58	11.90	11911144
2009-01-29	11.78	11.92	11.46	11.50	8737628
2009-01-30	11.57	11.62	11.24	11.31	10670292
2009-02-02	11.14	11.33	10.96	11.11	10016724
2009-02-03	11.17	11.62	11.03	11.58	11098580
2009-02-04	11.61	11.61	11.32	11.45	15054880
2009-02-05	11.45	11.86	11.33	11.80	14454168
2009-02-06	11.83	12.28	11.70	12.17	13867140
2009-02-09	12.19	12.19	11.79	11.94	11381540
2009-02-10	11.82	11.94	11.19	11.26	18016488
2009-02-11	11.35	11.35	10.84	11.08	23980288
2009-02-12	10.92	11.15	10.73	11.12	14872912
2009-02-13	11.06	11.26	10.80	10.86	12082624
2009-02-17	10.68	10.68	10.34	10.49	22278340
2009-02-18	10.58	10.99	10.49	10.88	23450508
2009-02-19	10.99	11.10	10.59	10.70	13044556
2009-02-20	10.58	10.84	10.48	10.73	12084092
2009-02-23	10.86	10.98	10.35	10.40	12916996
2009-02-24	10.41	10.78	10.12	10.74	13858180
2009-02-25	10.66	10.79	10.39	10.54	15885088
2009-02-26	10.63	10.63	10.25	10.26	12649004
2009-02-27	10.06	10.55	10.02	10.38	18738784
2009-03-02	10.21	10.32	9.91	9.94	17423488
2009-03-03	10.09	10.31	10.01	10.01	17107744
2009-03-04	10.19	10.83	10.19	10.64	16695504
2009-03-05	10.34	10.49	9.86	9.99	23676876
2009-03-06	10.06	10.23	9.75	9.99	23967396
2009-03-09	9.84	10.02	9.56	9.64	20695216
2009-03-10	9.74	10.50	9.74	10.40	22955816
2009-03-11	10.50	10.99	10.44	10.86	19248392
2009-03-12	10.86	11.21	10.60	11.15	18112708
2009-03-13	11.19	11.21	10.82	11.17	19899872
2009-03-16	11.25	11.27	10.90	10.98	16623148
2009-03-17	10.96	11.41	10.89	11.35	21866792
2009-03-18	11.49	11.63	11.24	11.48	23451944
2009-03-19	10.95	11.75	10.81	11.63	32281944
2009-03-20	11.74	11.97	11.08	11.26	24951516
2009-03-23	11.49	11.93	11.22	11.91	14384824
2009-03-24	11.69	11.80	11.34	11.40	12832136
2009-03-25	11.53	11.81	11.29	11.59	13444040
2009-03-26	11.67	12.07	11.64	11.90	14117796
2009-03-27	11.86	11.91	11.65	11.71	7961844
2009-03-30	11.50	11.61	11.26	11.57	13289184
2009-03-31	11.69	11.91	11.45	11.72	17907820
2009-04-01	11.55	11.80	11.41	11.75	13007024
2009-04-02	11.90	12.84	11.90	12.62	23882288
2009-04-03	12.57	12.97	12.55	12.97	14375788
2009-04-06	12.82	12.88	12.62	12.82	11080040
2009-04-07	12.59	12.60	12.38	12.47	11580376
2009-04-08	12.49	12.66	12.36	12.56	13103264
2009-04-09	12.81	13.38	12.65	13.32	18044736
2009-04-13	13.18	13.37	12.90	13.28	13202328
2009-04-14	13.15	13.15	12.55	12.85	16975748
2009-04-15	12.85	13.05	12.76	13.03	11099892
2009-04-16	13.05	13.52	12.98	13.44	11566260
2009-04-17	13.51	13.75	13.31	13.65	13864020
2009-04-20	13.47	13.47	13.01	13.09	9961324
2009-04-21	13.08	13.41	13.01	13.32	10292708
2009-04-22	13.23	14.00	13.06	13.75	14134776
2009-04-23	13.75	13.86	13.31	13.60	12211972
2009-04-24	13.68	13.81	13.51	13.68	8396144
2009-04-27	13.50	13.82	13.39	13.53	9206484
2009-04-28	13.36	14.07	13.35	13.90	9880640
2009-04-29	13.90	13.94	13.13	13.24	21858180
2009-04-30	13.39	13.76	13.05	13.12	19326576
2009-05-01	13.22	13.34	13.13	13.23	13902160
2009-05-04	13.23	13.82	13.22	13.82	14549884
2009-05-05	13.61	13.80	13.59	13.75	13247816
2009-05-06	13.86	13.95	13.56	13.65	14808580
2009-05-07	13.83	13.92	13.11	13.27	18546624
2009-05-08	13.44	13.72	13.00	13.61	11371788
2009-05-11	13.40	13.45	13.20	13.29	15055652
2009-05-12	13.13	13.21	12.56	12.75	24275584
2009-05-13	12.60	12.60	12.19	12.38	18298800
2009-05-14	12.35	12.84	12.35	12.74	16698192
2009-05-15	12.52	12.90	12.41	12.44	14715132
2009-05-18	12.53	12.82	12.50	12.80	10860100
2009-05-19	12.88	13.15	12.63	13.01	14625616
2009-05-20	13.08	13.14	12.64	12.67	14863180
2009-05-21	12.59	12.86	12.52	12.84	15341052
2009-05-22	12.84	13.22	12.80	13.10	14839384
2009-05-26	12.99	13.64	12.99	13.54	16771288
2009-05-27	13.54	13.82	13.46	13.60	15127200
2009-05-28	13.61	13.84	13.40	13.78	15040700
2009-05-29	13.82	14.29	13.68	14.26	16569060
2009-06-01	14.47	14.99	14.39	14.82	17614744
2009-06-02	14.75	14.83	14.44	14.46	18942788
2009-06-03	14.35	14.56	14.20	14.54	14018596
2009-06-04	14.54	14.54	14.16	14.39	13098060
2009-06-05	14.65	14.78	14.49	14.57	16451580
2009-06-08	14.53	14.66	14.32	14.50	10683472
2009-06-09	14.50	14.74	14.41	14.67	9716428
2009-06-10	14.72	14.77	14.06	14.26	23840396
2009-06-11	14.29	14.47	14.14	14.16	15452268
2009-06-12	14.11	14.25	13.91	14.15	15486768
2009-06-15	14.10	14.12	13.85	13.99	12912804
2009-06-16	13.99	14.19	13.79	13.83	9774008
2009-06-17	13.79	13.88	13.60	13.66	13586452
2009-06-18	13.80	14.36	13.68	14.08	17699956
2009-06-19	14.21	14.49	14.13	14.18	15353480
2009-06-22	14.05	14.05	13.78	13.82	12300092
2009-06-23	13.80	13.82	13.34	13.39	16074064
2009-06-24	13.49	13.59	13.19	13.26	20202324
2009-06-25	12.66	12.89	12.54	12.82	59607068
2009-06-26	12.69	12.84	12.63	12.71	21367028
2009-06-29	12.79	13.04	12.70	12.94	13824984
2009-06-30	12.97	13.12	12.82	12.95	11700568
2009-07-01	13.04	13.25	12.84	13.11	12365180
2009-07-02	12.94	12.96	12.77	12.77	15326680
2009-07-06	12.69	13.08	12.69	12.98	14879056
2009-07-07	12.93	12.96	12.72	12.80	12185780
2009-07-08	12.75	12.93	12.69	12.88	10413696
2009-07-09	12.97	12.97	12.69	12.77	8537936
2009-07-10	12.67	12.95	12.66	12.83	9436172
2009-07-13	12.87	12.98	12.70	12.89	12469104
2009-07-14	12.87	13.07	12.80	12.98	8017556
2009-07-15	13.09	13.25	12.83	13.23	15544780
2009-07-16	13.20	13.37	13.00	13.30	13356360
2009-07-17	13.29	13.29	13.00	13.11	13101592
2009-07-20	13.15	13.31	13.02	13.21	10645928
2009-07-21	13.36	13.36	12.92	13.02	11007372
2009-07-22	13.00	13.11	12.86	12.88	14300996
2009-07-23	12.88	13.02	12.75	12.79	21532924
2009-07-24	12.78	13.11	12.65	13.04	14711712
2009-07-27	13.05	13.10	12.91	13.09	6276424
2009-07-28	13.00	13.24	12.86	13.23	10553120
2009-07-29	13.13	13.63	13.09	13.59	21215064
2009-07-30	13.73	14.13	13.65	14.02	20059692
2009-07-31	13.92	14.44	13.89	14.16	21796932
2009-08-03	14.25	14.27	14.06	14.16	13509884
2009-08-04	14.12	14.39	14.04	14.39	14842868
2009-08-05	14.39	14.54	14.18	14.26	16333564
2009-08-06	14.31	14.45	14.21	14.41	14561340
2009-08-07	14.49	14.57	14.28	14.52	11448296
2009-08-10	14.47	14.47	14.18	14.29	9543976
2009-08-11	14.23	14.27	14.01	14.20	7614400
2009-08-12	14.15	14.48	14.11	14.38	12197272
2009-08-13	14.35	14.46	14.25	14.45	8377856
2009-08-14	14.42	14.50	14.08	14.22	9124968
2009-08-17	14.02	14.12	13.79	13.86	10980960
2009-08-18	13.88	13.96	13.80	13.90	13312428
2009-08-19	13.77	14.23	13.77	14.19	11306220
2009-08-20	14.20	14.29	14.05	14.25	11903652
2009-08-21	14.00	14.13	13.81	13.91	22557308
2009-08-24	13.93	14.06	13.89	14.00	15237788
2009-08-25	14.07	14.12	13.78	13.79	18325132
2009-08-26	13.82	14.00	13.73	13.86	13399316
2009-08-27	13.89	14.28	13.70	14.21	19081992
2009-08-28	14.26	14.35	13.95	14.05	8578304
2009-08-31	13.98	14.00	13.79	13.85	7354616
2009-09-01	13.73	13.88	13.53	13.59	20162108
2009-09-02	13.53	13.58	13.31	13.33	17540988
2009-09-03	13.37	13.48	13.33	13.43	14086280
2009-09-04	13.47	13.60	13.36	13.56	9705956
2009-09-08	13.66	13.82	13.55	13.81	11600948
2009-09-09	13.73	13.87	13.63	13.84	15984080
2009-09-10	13.84	13.95	13.72	13.86	18653036
2009-09-11	13.89	13.97	13.69	13.75	17368176
2009-09-14	13.62	13.81	13.38	13.73	14299112
2009-09-15	13.69	13.75	13.49	13.67	14818536
2009-09-16	13.69	14.36	13.60	14.30	24346788
2009-09-17	14.25	14.70	14.22	14.52	14762240
2009-09-18	14.56	14.72	14.49	14.65	11525472
2009-09-21	14.51	14.84	14.42	14.64	9472720
2009-09-22	14.74	14.88	14.61	14.64	12374064
2009-09-23	14.70	14.81	14.56	14.58	43572216
2009-09-24	14.58	14.69	14.46	14.54	26221588
2009-09-25	14.58	14.96	14.58	14.66	17494628
2009-09-28	14.68	14.83	14.62	14.75	10106544
2009-09-29	14.81	15.05	14.78	15.02	34763224
2009-09-30	16.00	16.24	16.00	16.18	67175168
2009-10-01	16.00	16.10	15.63	15.63	33036184
2009-10-02	15.38	15.60	15.27	15.51	22568112
2009-10-05	15.47	15.73	15.44	15.70	11873328
2009-10-06	15.73	16.11	15.71	15.77	14605892
2009-10-07	15.74	15.93	15.70	15.86	8762776
2009-10-08	15.93	16.09	15.89	16.01	9364976
2009-10-09	16.03	16.05	15.75	15.90	8869888
2009-10-12	15.96	16.00	15.81	15.81	6200300
2009-10-13	15.82	15.96	15.75	15.92	7062364
2009-10-14	16.02	16.31	15.98	16.23	14631692
2009-10-15	16.18	16.25	16.03	16.24	14647528
2009-10-16	16.09	16.30	16.07	16.28	14617132
2009-10-19	16.26	16.59	16.10	16.52	18513464
2009-10-20	16.38	16.45	16.16	16.27	13559640
2009-10-21	16.28	16.45	16.18	16.19	13313316
2009-10-22	16.21	16.43	16.10	16.30	9991052
2009-10-23	16.26	16.29	15.89	16.04	12698240
2009-10-26	16.02	16.24	15.90	15.94	11814060
2009-10-27	15.91	16.17	15.63	16.02	15711604
2009-10-28	15.91	16.07	15.57	15.64	14820652
2009-10-29	15.75	16.03	15.65	15.93	10849024
2009-10-30	15.84	15.95	15.51	15.55	14672028
2009-11-02	15.59	15.91	15.46	15.63	11526632
2009-11-03	15.56	15.76	15.45	15.67	10989504
2009-11-04	15.71	15.95	15.49	15.68	8674876
2009-11-05	15.87	16.20	15.77	16.19	10578256
2009-11-06	16.16	16.21	15.97	16.14	7635592
2009-11-09	16.13	16.33	16.09	16.33	9146832
2009-11-10	16.34	16.42	16.00	16.12	9898224
2009-11-11	16.15	16.39	16.14	16.23	6680660
2009-11-12	16.24	16.35	15.95	16.02	6617260
2009-11-13	16.07	16.24	15.93	16.11	7310892
2009-11-16	16.17	16.59	16.13	16.53	10380108
2009-11-17	16.47	16.50	16.11	16.24	7854268
2009-11-18	16.20	16.20	15.95	16.11	8098052
2009-11-19	15.98	16.08	15.72	15.89	9853128
2009-11-20	15.84	16.02	15.68	15.98	12614652
2009-11-23	16.21	16.38	16.01	16.12	9432116
2009-11-24	16.17	16.28	16.08	16.13	6449104
2009-11-25	16.13	16.47	16.13	16.43	7986012
2009-11-27	16.13	16.36	16.00	16.26	4697728
2009-11-30	16.20	16.39	16.10	16.22	9261160
2009-12-01	16.32	16.52	16.19	16.35	7950640
2009-12-02	16.13	16.53	16.13	16.34	5937144
2009-12-03	16.32	16.40	16.14	16.17	11035164
2009-12-04	16.32	16.46	15.96	16.08	10180200
2009-12-07	16.08	16.25	16.08	16.14	8948216
2009-12-08	16.00	16.10	15.85	15.88	14511128
2009-12-09	15.88	15.88	15.44	15.49	23438368
2009-12-10	15.55	15.85	15.55	15.68	11972420
2009-12-11	15.79	16.05	15.77	15.97	10860092
2009-12-14	16.00	16.08	15.78	16.04	9257952
2009-12-15	15.98	16.27	15.91	16.09	9605016
2009-12-16	16.17	16.17	15.91	16.01	7639616
2009-12-17	15.89	16.01	15.77	15.81	11679896
2009-12-18	16.10	16.34	16.01	16.11	20323488
2009-12-21	16.13	16.32	16.11	16.22	7399540
2009-12-22	16.22	16.33	16.05	16.28	8238984
2009-12-23	16.27	16.38	16.22	16.36	6148744
2009-12-24	16.36	16.39	16.25	16.31	2302216
2009-12-28	16.31	16.39	16.20	16.38	5648076
2009-12-29	16.38	16.61	16.31	16.55	8083232
2009-12-30	16.46	16.56	16.43	16.54	6932156
2009-12-31	16.55	16.66	16.51	16.52	6347696
2010-01-04	16.52	16.52	16.28	16.34	11972588
2010-01-05	16.29	16.45	16.18	16.40	6275456
2010-01-06	16.35	16.42	16.24	16.30	13399228
2010-01-07	16.28	16.50	16.26	16.46	7187644
2010-01-08	16.45	16.46	16.24	16.43	7249636
2010-01-11	16.48	16.48	16.16	16.23	10678264
2010-01-12	16.15	16.28	16.07	16.21	11485716
2010-01-13	16.28	16.42	16.20	16.35	5648964
2010-01-14	16.37	16.46	16.19	16.25	7311924
2010-01-15	16.20	16.25	15.99	16.10	11293260
2010-01-19	16.05	16.20	15.99	16.18	7453408
2010-01-20	16.05	16.10	15.89	16.05	8008488
2010-01-21	16.08	16.09	15.76	15.91	13983524
2010-01-22	15.88	16.06	15.74	15.75	13320016
2010-01-25	15.84	16.01	15.83	15.92	10749948
2010-01-26	15.83	16.03	15.76	15.94	6711472
2010-01-27	15.92	16.04	15.81	16.00	13560552
2010-01-28	16.06	16.25	15.84	15.88	7158124
2010-01-29	15.91	16.16	15.89	15.94	10402524
2010-02-01	15.99	16.11	15.88	16.03	6407752
2010-02-02	16.07	16.07	15.90	15.98	9539576
2010-02-03	15.92	16.03	15.83	16.00	7889372
2010-02-04	15.88	15.94	15.51	15.52	17924940
2010-02-05	15.51	15.56	15.22	15.43	13110920
2010-02-08	15.41	15.53	15.31	15.33	8177264
2010-02-09	15.45	15.78	15.42	15.63	9438112
2010-02-10	15.63	15.74	15.56	15.66	7698544
2010-02-11	15.61	15.79	15.53	15.74	7010016
2010-02-12	15.63	15.64	15.43	15.62	11152280
2010-02-16	15.71	15.91	15.58	15.91	9628152
2010-02-17	15.97	16.17	15.91	16.12	10640436
2010-02-18	16.12	16.15	15.98	16.11	6468024
2010-02-19	16.04	16.15	16.00	16.09	9498164
2010-02-22	16.14	16.19	16.01	16.08	6865096
2010-02-23	16.08	16.14	15.90	16.03	7738996
2010-02-24	16.00	16.26	16.00	16.23	11618192
2010-02-25	16.25	16.57	16.00	16.54	15967968
2010-02-26	16.56	16.96	16.56	16.90	19633328
2010-03-01	16.98	17.18	16.90	17.06	10674192
2010-03-02	17.02	17.08	16.92	17.01	9845124
2010-03-03	16.93	16.99	16.82	16.91	8670780
2010-03-04	17.01	17.02	16.86	16.91	6306436
2010-03-05	16.96	17.13	16.96	17.08	7460368
2010-03-08	16.99	17.24	16.99	17.21	7084320
2010-03-09	17.19	17.30	17.13	17.23	6042656
2010-03-10	17.23	17.31	17.10	17.28	5592988
2010-03-11	17.28	17.46	17.18	17.44	6960160
2010-03-12	17.36	17.50	17.35	17.48	7208752
2010-03-15	17.44	17.68	17.43	17.60	9514396
2010-03-16	17.58	17.76	17.53	17.60	10107340
2010-03-17	17.60	17.83	17.57	17.72	14751608
2010-03-18	18.34	18.84	18.33	18.67	43696248
2010-03-19	18.57	18.58	18.28	18.38	18789700
2010-03-22	18.22	18.54	18.21	18.47	11696044
2010-03-23	18.60	18.65	18.49	18.62	8986368
2010-03-24	18.59	18.60	18.25	18.35	11069208
2010-03-25	18.54	18.70	18.38	18.39	11321656
2010-03-26	18.45	18.69	18.34	18.47	8661752
2010-03-29	18.54	18.58	18.40	18.49	6522584
2010-03-30	18.50	18.60	18.39	18.45	6461384
2010-03-31	18.37	18.53	18.32	18.38	7916216
2010-04-01	18.49	18.60	18.44	18.50	8376500
2010-04-05	18.55	18.71	18.41	18.53	7081792
2010-04-06	18.39	18.54	18.38	18.48	8428384
2010-04-07	18.49	18.55	18.33	18.40	8851352
2010-04-08	18.37	18.57	18.27	18.50	10410788
2010-04-09	18.55	18.82	18.41	18.80	12502044
2010-04-12	18.82	18.99	18.80	18.88	8867356
2010-04-13	18.86	18.98	18.69	18.88	7025388
2010-04-14	18.90	18.97	18.75	18.95	6804768
2010-04-15	18.89	18.96	18.74	18.91	7014684
2010-04-16	18.90	19.00	18.75	18.79	13739560
2010-04-19	18.74	18.95	18.56	18.90	8790652
2010-04-20	19.01	19.15	18.98	19.09	9584520
2010-04-21	19.10	19.28	19.04	19.18	10801048
2010-04-22	19.07	19.63	19.05	19.56	13849100
2010-04-23	19.46	19.61	19.33	19.48	10151420
2010-04-26	19.48	19.62	19.45	19.51	6050480
2010-04-27	19.42	19.62	19.15	19.19	11016848
2010-04-28	19.24	19.51	19.04	19.11	10812004
2010-04-29	19.28	19.42	19.18	19.39	9083752
2010-04-30	19.36	19.47	18.97	18.98	9869992
2010-05-03	19.00	19.60	18.98	19.44	8428516
2010-05-04	19.51	19.64	19.28	19.34	14530532
2010-05-05	19.22	19.32	18.68	18.80	17310512
2010-05-06	18.64	19.00	16.75	18.08	26330008
2010-05-07	17.84	18.11	17.44	17.65	21502604
2010-05-10	18.47	19.19	18.44	19.16	26477888
2010-05-11	18.95	19.27	18.94	19.11	13755332
2010-05-12	19.18	19.50	19.00	19.46	9956092
2010-05-13	19.41	19.50	18.84	18.89	20977092
2010-05-14	18.66	18.75	18.30	18.44	19014156
2010-05-17	18.43	18.46	18.01	18.41	16944468
2010-05-18	18.54	18.75	18.18	18.23	18855980
2010-05-19	18.14	18.18	17.75	18.06	23479108
2010-05-20	17.63	17.90	17.39	17.58	25056476
2010-05-21	17.29	17.95	17.04	17.85	17064048
2010-05-24	17.79	17.98	17.68	17.84	22684704
2010-05-25	17.52	18.25	17.32	18.23	21164356
2010-05-26	18.38	18.41	17.98	18.13	16727324
2010-05-27	18.32	18.49	18.19	18.48	14743764
2010-05-28	18.41	18.47	17.99	18.10	15556972
2010-06-01	17.86	18.16	17.68	17.80	14684012
2010-06-02	17.83	18.27	17.83	18.25	12661096
2010-06-03	18.30	18.47	18.24	18.41	11356936
2010-06-04	18.09	18.12	17.54	17.69	15403984
2010-06-07	17.64	17.76	17.37	17.40	11056508
2010-06-08	17.40	17.61	17.16	17.57	12263256
2010-06-09	17.63	17.83	17.42	17.50	12914180
2010-06-10	17.80	18.14	17.79	17.94	11831576
2010-06-11	17.82	18.16	17.76	18.08	8808792
2010-06-14	18.12	18.24	17.98	18.06	8746724
2010-06-15	18.07	18.50	18.07	18.50	8697936
2010-06-16	18.34	18.63	18.27	18.46	12700716
2010-06-17	18.61	18.68	18.41	18.64	11802612
2010-06-18	18.70	18.81	18.62	18.74	11196468
2010-06-21	18.87	18.98	18.46	18.59	11192028
2010-06-22	18.61	18.75	18.04	18.12	10388140
2010-06-23	18.17	18.29	17.88	18.13	11659032
2010-06-24	17.50	17.67	17.30	17.41	36104052
2010-06-25	17.47	17.62	17.23	17.53	18090136
2010-06-28	17.63	17.72	17.41	17.63	12720796
2010-06-29	17.41	17.42	16.86	17.04	23321012
2010-06-30	16.99	17.29	16.83	16.89	18551268
2010-07-01	16.97	17.13	16.69	17.02	20482584
2010-07-02	17.05	17.24	16.86	16.97	11627104
2010-07-06	17.05	17.29	16.59	16.80	16875000
2010-07-07	16.87	17.15	16.75	17.14	17171756
2010-07-08	17.31	17.62	17.26	17.57	17801908
2010-07-09	17.54	17.55	17.38	17.54	10962548
2010-07-12	17.49	17.62	17.32	17.45	8889976
2010-07-13	17.60	17.73	17.51	17.62	12129956
2010-07-14	17.54	17.65	17.37	17.64	11656388
2010-07-15	17.59	17.70	17.34	17.66	14103464
2010-07-16	17.59	17.67	17.17	17.24	13703756
2010-07-19	17.29	17.37	17.05	17.15	9580256
2010-07-20	16.98	17.50	16.91	17.46	14804240
2010-07-21	17.53	17.77	17.33	17.41	15788936
2010-07-22	17.60	18.03	17.59	17.89	13528356
2010-07-23	17.88	18.29	17.79	18.19	11518804
2010-07-26	18.18	18.49	18.12	18.31	10491948
2010-07-27	18.43	18.46	18.21	18.42	10412580
2010-07-28	18.41	18.51	18.22	18.28	8456760
2010-07-29	18.41	18.53	18.17	18.38	9664416
2010-07-30	18.25	18.49	18.16	18.41	8702864
2010-08-02	18.60	18.74	18.49	18.58	10268092
2010-08-03	18.55	18.55	18.21	18.28	12723684
2010-08-04	18.30	18.59	18.28	18.50	12157672
2010-08-05	18.36	18.59	18.33	18.52	8065764
2010-08-06	18.36	18.52	18.20	18.49	7699124
2010-08-09	18.54	18.75	18.47	18.53	7893612
2010-08-10	18.36	18.60	18.20	18.48	9386684
2010-08-11	18.19	18.20	17.87	18.02	12152204
2010-08-12	17.75	17.95	17.68	17.88	9752020
2010-08-13	17.85	17.87	17.62	17.65	8794600
2010-08-16	17.53	17.87	17.44	17.77	9525868
2010-08-17	17.94	18.18	17.87	17.93	10123668
2010-08-18	17.92	18.18	17.74	18.06	8783064
2010-08-19	17.95	18.00	17.64	17.84	9881108
2010-08-20	17.68	17.85	17.62	17.82	7151872
2010-08-23	17.91	18.10	17.74	17.74	7856152
2010-08-24	17.51	17.68	17.35	17.51	10616260
2010-08-25	17.36	17.59	17.08	17.53	12604568
2010-08-26	17.66	17.93	17.59	17.60	13606580
2010-08-27	17.68	17.79	17.43	17.74	10625144
2010-08-30	17.68	17.85	17.49	17.59	10087736
2010-08-31	17.50	17.69	17.40	17.50	11941624
2010-09-01	17.78	18.06	17.71	18.03	13737228
2010-09-02	18.02	18.27	17.94	18.24	9632136
2010-09-03	18.44	18.61	18.31	18.56	12278044
2010-09-07	18.45	18.62	18.44	18.51	8101536
2010-09-08	18.56	18.68	18.48	18.54	9198052
2010-09-09	18.71	18.76	18.40	18.48	7006812
2010-09-10	18.54	18.71	18.42	18.44	8159596
2010-09-13	18.60	18.82	18.60	18.67	9858548
2010-09-14	18.62	18.97	18.59	18.82	9995348
2010-09-15	18.79	19.18	18.73	19.14	15811920
2010-09-16	19.08	19.22	18.98	19.16	8693140
2010-09-17	19.23	19.39	19.12	19.32	12146508
2010-09-20	19.33	19.76	19.32	19.59	15101696
2010-09-21	19.48	19.52	19.31	19.42	13273740
2010-09-22	19.37	19.50	19.18	19.33	10488844
2010-09-23	19.23	19.53	19.15	19.42	17721700
2010-09-24	20.34	20.43	19.87	19.89	33384588
2010-09-27	19.86	19.88	19.54	19.78	18776324
2010-09-28	19.77	20.21	19.64	20.16	21709840
2010-09-29	20.07	20.10	19.81	19.98	14574220
2010-09-30	20.00	20.20	19.88	20.04	13493208
2010-10-01	20.24	20.24	19.96	20.06	14170220
2010-10-04	19.98	20.07	19.76	19.97	10353220
2010-10-05	20.15	20.37	20.07	20.33	13471228
2010-10-06	20.26	20.33	20.21	20.33	9634608
2010-10-07	20.32	20.33	20.08	20.25	12183660
2010-10-08	20.24	20.65	20.23	20.51	19038520
2010-10-11	20.41	20.58	20.38	20.50	9902968
2010-10-12	20.75	20.85	20.45	20.47	22497348
2010-10-13	20.60	20.69	20.38	20.51	10490872
2010-10-14	20.43	20.57	20.34	20.44	9410284
2010-10-15	20.57	20.62	20.41	20.50	8277124
2010-10-18	20.50	20.53	20.38	20.42	6297748
2010-10-19	20.12	20.39	20.02	20.18	10816524
2010-10-20	20.26	20.42	20.21	20.31	7533368
2010-10-21	20.41	20.71	20.37	20.53	11593464
2010-10-22	20.53	20.63	20.43	20.48	4240536
2010-10-25	20.64	20.76	20.50	20.51	8883144
2010-10-26	20.41	20.56	20.32	20.46	10289868
2010-10-27	20.31	20.34	20.07	20.26	8974292
2010-10-28	20.33	20.43	20.14	20.28	6505708
2010-10-29	20.24	20.37	20.16	20.36	8051780
2010-11-01	20.47	20.50	20.15	20.28	7583424
2010-11-02	20.45	20.56	20.38	20.44	7117996
2010-11-03	20.43	20.54	20.24	20.46	7029580
2010-11-04	20.68	20.87	20.60	20.85	9876144
2010-11-05	20.81	21.03	20.81	21.03	9039088
2010-11-08	20.92	20.96	20.74	20.90	7300400
2010-11-09	20.91	20.92	20.72	20.80	9705504
2010-11-10	20.79	21.00	20.71	20.97	8811488
2010-11-11	20.84	20.95	20.75	20.92	6689632
2010-11-12	20.80	20.91	20.51	20.66	7630544
2010-11-15	20.73	20.74	20.43	20.45	7975712
2010-11-16	20.40	20.56	20.07	20.13	12930848
2010-11-17	20.20	20.48	20.14	20.35	10762332
2010-11-18	20.54	20.74	20.54	20.62	8432268
2010-11-19	20.72	21.58	20.72	21.45	19276988
2010-11-22	21.27	21.50	21.27	21.48	7275980
2010-11-23	21.26	21.47	21.22	21.32	6632316
2010-11-24	21.36	21.74	21.36	21.63	8905644
2010-11-26	21.58	21.65	21.48	21.49	4050520
2010-11-29	21.35	21.35	20.98	21.29	9700564
2010-11-30	21.13	21.65	21.09	21.53	13166128
2010-12-01	21.87	22.07	21.85	21.91	7963632
2010-12-02	21.96	22.00	21.74	21.96	6449424
2010-12-03	21.88	22.00	21.71	21.88	8116632
2010-12-06	21.88	21.99	21.76	21.93	4806580
2010-12-07	22.10	22.11	21.78	21.80	7687160
2010-12-08	21.86	21.91	21.60	21.83	5463128
2010-12-09	22.04	22.13	21.81	21.87	6420504
2010-12-10	21.94	22.10	21.88	21.95	5095292
2010-12-13	22.41	22.63	22.25	22.31	12956720
2010-12-14	22.25	22.44	22.13	22.32	7559132
2010-12-15	22.32	22.40	22.11	22.15	7001172
2010-12-16	22.14	22.31	21.94	22.31	7224480
2010-12-17	22.34	22.59	22.32	22.51	11552772
2010-12-20	22.63	22.72	22.41	22.57	8693188
2010-12-21	22.75	23.12	22.62	23.08	25000024
2010-12-22	21.75	22.06	21.65	21.74	33224016
2010-12-23	21.73	21.75	21.36	21.51	13773036
2010-12-27	21.50	21.52	21.38	21.46	6373632
2010-12-28	21.56	21.70	21.53	21.58	8459616
2010-12-29	21.64	21.64	21.31	21.32	6960520
2010-12-30	21.33	21.53	21.28	21.44	5910240
2010-12-31	21.35	21.46	21.28	21.36	5796312
2011-01-03	21.46	21.65	21.32	21.52	8566436
2011-01-04	21.40	21.44	20.94	20.99	13797676
2011-01-05	20.91	21.21	20.88	21.13	11599180
2011-01-06	21.11	21.13	20.89	20.94	8057252
2011-01-07	20.93	20.99	20.82	20.88	8174496
2011-01-10	20.81	21.12	20.77	21.04	8914640
2011-01-11	21.05	21.20	20.91	21.01	5563388
2011-01-12	21.10	21.12	20.92	20.93	9653760
2011-01-13	20.96	20.96	20.61	20.64	9774456
2011-01-14	20.66	21.08	20.59	21.02	8390936
2011-01-18	21.11	21.25	20.97	21.02	9024784
2011-01-19	21.02	21.04	20.71	20.92	10901220
2011-01-20	20.80	20.91	20.63	20.77	9431224
2011-01-21	20.88	20.89	20.55	20.58	7430688
2011-01-24	20.50	20.73	20.38	20.67	8115892
2011-01-25	20.64	20.74	20.48	20.72	7434232
2011-01-26	20.79	21.04	20.70	21.00	10357656
2011-01-27	21.02	21.09	20.67	20.69	9769972
2011-01-28	20.73	20.75	20.33	20.37	8968216
2011-01-31	20.38	20.64	20.25	20.62	7680904
2011-02-01	20.69	20.93	20.66	20.89	9705508
2011-02-02	20.86	20.99	20.78	20.98	7764748
2011-02-03	20.89	21.08	20.85	20.95	10352408
2011-02-04	21.00	21.47	20.95	21.44	9636664
2011-02-07	21.45	21.70	21.42	21.63	8380928
2011-02-08	21.67	21.70	21.55	21.68	6837056
2011-02-09	21.68	21.93	21.61	21.81	8368908
2011-02-10	21.73	21.86	21.57	21.70	6752616
2011-02-11	21.61	21.68	21.49	21.55	7393008
2011-02-14	21.58	21.63	21.36	21.44	7376296
2011-02-15	21.32	21.40	21.16	21.39	8109788
2011-02-16	21.38	21.49	21.28	21.44	8909068
2011-02-17	21.19	21.52	21.10	21.51	11937460
2011-02-18	21.62	22.21	21.50	22.21	14709356
2011-02-22	21.90	22.08	21.73	21.81	10979084
2011-02-23	21.72	21.96	21.45	21.55	11854404
2011-02-24	21.48	21.73	21.38	21.63	8765448
2011-02-25	21.67	22.08	21.64	22.00	8998608
2011-02-28	22.07	22.29	21.99	22.26	10353108
2011-03-01	22.41	22.45	21.88	21.93	13718520
2011-03-02	21.92	22.31	21.81	22.08	9465400
2011-03-03	22.23	22.50	22.23	22.46	10421336
2011-03-04	22.45	22.50	22.34	22.47	10181640
2011-03-07	22.50	22.78	22.07	22.23	16266568
2011-03-08	22.29	22.42	22.21	22.30	9622200
2011-03-09	22.19	22.42	22.06	22.24	9950540
2011-03-10	22.06	22.27	21.89	22.05	9078780
2011-03-11	21.87	21.90	21.37	21.79	14917448
2011-03-14	21.72	21.72	21.34	21.55	10236264
2011-03-15	21.16	21.46	21.00	21.33	9891472
2011-03-16	21.25	21.47	21.01	21.21	10024904
2011-03-17	21.39	21.44	21.12	21.35	13822396
2011-03-18	19.50	19.66	19.21	19.40	78895512
2011-03-21	19.41	19.49	19.16	19.21	23426168
2011-03-22	19.16	19.25	17.36	18.86	36628512
2011-03-23	18.80	19.43	18.76	19.31	48562352
2011-03-24	19.42	19.46	19.10	19.18	17726860
2011-03-25	19.21	19.40	19.16	19.17	18489380
2011-03-28	19.18	19.25	18.95	18.97	14793844
2011-03-29	19.03	19.16	18.91	19.09	15672428
2011-03-30	19.12	19.25	19.06	19.19	9810324
2011-03-31	19.12	19.15	18.91	18.93	13097536
2011-04-01	19.02	19.23	18.96	19.13	12892640
2011-04-04	19.20	19.39	19.09	19.35	9965348
2011-04-05	19.30	19.50	19.21	19.48	12783560
2011-04-06	19.66	19.75	19.56	19.67	15684332
2011-04-07	19.66	19.66	19.26	19.52	14823060
2011-04-08	19.67	19.75	19.27	19.35	10769880
2011-04-11	19.32	19.54	19.31	19.53	8329272
2011-04-12	19.38	19.59	19.34	19.55	8850212
2011-04-13	19.55	19.88	19.54	19.85	12069868
2011-04-14	19.72	20.07	19.66	20.02	14087972
2011-04-15	20.10	20.10	19.67	19.68	13746868
2011-04-18	19.53	19.66	19.30	19.65	11543488
2011-04-19	19.67	19.89	19.62	19.68	10803084
2011-04-20	19.86	20.06	19.82	20.02	14865284
2011-04-21	20.16	20.16	19.96	20.05	8706392
2011-04-25	20.15	20.23	19.97	20.03	6976204
2011-04-26	20.02	20.15	19.85	19.99	7317880
2011-04-27	20.02	20.31	19.98	20.28	9981280
2011-04-28	20.27	20.68	20.15	20.64	10064096
2011-04-29	20.57	20.63	20.44	20.58	8844632
2011-05-02	20.70	20.87	20.50	20.56	12402744
2011-05-03	20.59	20.65	20.39	20.42	8711100
2011-05-04	20.62	20.75	20.35	20.70	11956004
2011-05-05	20.68	20.84	20.52	20.65	9631588
2011-05-06	20.80	20.86	20.44	20.51	9624816
2011-05-09	20.45	20.74	20.43	20.73	6537108
2011-05-10	20.81	20.93	20.68	20.88	10405832
2011-05-11	20.85	20.92	20.55	20.67	8601992
2011-05-12	20.68	21.18	20.61	21.15	10241196
2011-05-13	21.18	21.63	21.18	21.57	14449168
2011-05-16	21.44	21.57	21.26	21.32	10656976
2011-05-17	21.21	21.26	20.99	21.22	9972700
2011-05-18	21.22	21.40	21.13	21.21	9857864
2011-05-19	21.30	21.54	21.26	21.53	8239948
2011-05-20	21.60	21.62	21.10	21.26	10130724
2011-05-23	21.03	21.18	20.87	20.91	9112468
2011-05-24	20.95	21.18	20.91	21.08	5756332
2011-05-25	20.95	20.95	20.78	20.80	9230784
2011-05-26	20.79	21.06	20.75	21.02	6762056
2011-05-27	21.06	21.20	21.05	21.16	6079608
2011-05-31	21.21	21.24	20.96	21.11	8879448
2011-06-01	21.09	21.18	20.52	20.54	10125072
2011-06-02	20.47	20.65	20.27	20.29	11829548
2011-06-03	20.13	20.34	20.06	20.09	11259356
2011-06-06	20.09	20.24	19.94	19.94	9093104
2011-06-07	20.05	20.58	20.04	20.48	13809212
2011-06-08	20.38	20.50	19.97	20.03	12223536
2011-06-09	20.07	20.33	20.06	20.17	9539164
2011-06-10	20.15	20.39	19.89	19.92	9920016
2011-06-13	19.94	20.47	19.92	20.13	10787872
2011-06-14	20.29	20.61	20.27	20.56	11731916
2011-06-15	20.39	20.48	19.98	20.10	11419112
2011-06-16	20.12	20.19	19.86	20.07	9092108
2011-06-17	20.20	20.40	20.20	20.28	10494456
2011-06-20	20.22	20.85	20.22	20.81	9141076
2011-06-21	20.79	21.21	20.76	21.13	9263512
2011-06-22	20.97	21.10	20.46	20.49	18370784
2011-06-23	20.34	20.59	20.16	20.55	17086136
2011-06-24	20.53	20.62	20.18	20.30	15564720
2011-06-27	20.23	20.69	20.23	20.41	22992824
2011-06-28	21.32	22.65	21.29	22.48	60457140
2011-06-29	22.42	22.59	22.05	22.45	25427620
2011-06-30	22.31	22.61	22.31	22.50	17715424
2011-07-01	22.41	23.00	22.36	22.96	16781356
2011-07-05	22.82	23.03	22.73	22.94	14938872
2011-07-06	22.85	23.12	22.84	23.09	14488396
2011-07-07	23.19	23.56	23.18	23.42	17198184
2011-07-08	23.25	23.34	23.07	23.31	12672592
2011-07-11	22.97	23.26	22.78	22.86	12599688
2011-07-12	22.82	23.00	22.66	22.81	7284340
2011-07-13	22.75	23.22	22.75	23.01	9458640
2011-07-14	23.04	23.24	22.81	22.99	10843256
2011-07-15	23.09	23.09	22.71	22.93	14330520
2011-07-18	22.73	22.90	22.62	22.66	11662476
2011-07-19	22.86	22.88	22.63	22.69	18579872
2011-07-20	22.72	22.74	22.54	22.65	9916380
2011-07-21	22.69	23.15	22.57	22.96	11621404
2011-07-22	23.01	23.07	22.86	22.93	7219292
2011-07-25	22.59	22.85	22.58	22.73	6965264
2011-07-26	22.75	22.83	22.55	22.58	7567036
2011-07-27	22.49	22.64	22.14	22.18	12686496
2011-07-28	22.22	22.84	22.22	22.62	14810500
2011-07-29	22.45	22.70	22.31	22.54	9905260
2011-08-01	22.61	22.62	22.00	22.34	10046856
2011-08-02	22.07	22.30	21.25	21.28	17061712
2011-08-03	21.33	21.78	20.73	21.77	15954416
2011-08-04	21.53	21.69	20.37	20.39	18850844
2011-08-05	20.63	21.13	20.09	20.97	21511344
2011-08-08	20.35	20.84	19.50	19.80	23861740
2011-08-09	20.09	20.66	19.25	20.63	21544172
2011-08-10	20.42	20.73	19.76	19.83	19309688
2011-08-11	19.92	21.10	19.83	20.81	14950476
2011-08-12	20.97	21.26	20.85	21.06	10663428
2011-08-15	21.15	21.29	20.70	21.28	10026920
2011-08-16	21.02	21.38	20.78	20.81	14041548
2011-08-17	20.91	21.15	20.46	20.64	12017568
2011-08-18	20.19	20.35	19.74	19.98	16644096
2011-08-19	19.74	20.37	19.63	19.65	12649044
2011-08-22	20.01	20.15	19.76	19.81	11138872
2011-08-23	19.89	20.91	19.78	20.90	12045996
2011-08-24	20.80	21.50	20.72	21.45	15281716
2011-08-25	21.46	21.62	20.87	20.94	12359904
2011-08-26	20.83	21.62	20.58	21.57	12231012
2011-08-29	21.78	22.15	21.70	22.14	11164216
2011-08-30	22.08	22.13	21.59	21.59	18831288
2011-08-31	21.76	22.13	21.54	21.66	13958308
2011-09-01	21.59	22.03	21.51	21.64	15754764
2011-09-02	21.22	21.46	20.95	21.01	10301484
2011-09-06	20.29	20.98	20.05	20.94	11293372
2011-09-07	21.26	21.63	21.04	21.63	11406104
2011-09-08	21.44	21.87	21.20	21.33	11198832
2011-09-09	21.11	21.35	20.62	20.63	14903332
2011-09-12	20.44	21.11	20.36	21.09	9917096
2011-09-13	21.10	21.60	21.02	21.46	11845780
2011-09-14	21.57	22.20	21.35	21.87	15416184
2011-09-15	22.07	22.10	21.69	22.01	11005976
2011-09-16	22.16	22.50	22.08	22.44	16175608
2011-09-19	22.06	22.63	22.01	22.55	14538136
2011-09-20	22.67	22.80	22.31	22.37	15854416
2011-09-21	22.31	22.41	21.39	21.44	20443052
2011-09-22	20.80	21.18	20.56	21.05	23763380
2011-09-23	21.95	22.50	21.67	22.16	36419584
2011-09-26	22.39	22.50	21.81	22.33	16838536
2011-09-27	22.60	23.14	22.50	22.65	17463132
2011-09-28	22.67	23.00	22.06	22.12	14258032
2011-09-29	22.45	22.50	21.36	22.00	14378396
2011-09-30	21.75	22.06	21.37	21.38	13958872
2011-10-03	21.24	21.55	20.75	20.76	14336152
2011-10-04	20.39	21.48	20.25	21.43	13781824
2011-10-05	21.48	22.06	21.33	21.95	14786624
2011-10-06	21.88	22.45	21.81	22.32	10604044
2011-10-07	22.32	22.47	21.90	22.04	10361812
2011-10-10	22.45	22.72	22.34	22.68	8209524
2011-10-11	22.45	22.68	22.36	22.46	8690600
2011-10-12	22.58	23.13	22.49	22.95	14055576
2011-10-13	22.86	23.13	22.73	23.05	8464984
2011-10-14	23.15	23.30	22.98	23.24	8571040
2011-10-17	23.07	23.22	22.68	22.76	8205940
2011-10-18	22.65	23.08	22.00	22.87	11126032
2011-10-19	22.92	23.13	22.77	22.82	8567088
2011-10-20	22.91	23.12	22.67	22.97	8445192
2011-10-21	23.20	23.59	23.13	23.59	12383636
2011-10-24	23.59	23.98	23.53	23.77	13173876
2011-10-25	23.53	23.84	23.37	23.44	9489032
2011-10-26	23.66	23.75	23.18	23.55	9555268
2011-10-27	24.04	24.12	23.86	23.96	15449024
2011-10-28	23.92	24.23	23.73	24.19	12221660
2011-10-31	23.94	24.42	23.89	24.09	12228196
2011-11-01	23.38	23.86	23.37	23.47	10651200
2011-11-02	23.91	23.95	23.52	23.74	11624508
2011-11-03	24.04	24.06	23.39	23.92	10792872
2011-11-04	23.80	24.00	23.40	23.60	8239472
2011-11-07	23.63	23.83	23.36	23.45	8731024
2011-11-08	23.60	23.91	23.43	23.86	9659228
2011-11-09	23.37	23.51	22.90	23.09	11706936
2011-11-10	23.36	23.64	23.14	23.48	9393636
2011-11-11	23.69	24.10	23.61	24.04	8108136
2011-11-14	23.96	24.22	23.80	23.94	6849268
2011-11-15	23.82	24.15	23.67	23.99	7013756
2011-11-16	23.79	23.88	23.39	23.43	8850336
2011-11-17	23.28	23.42	22.73	22.97	9039584
2011-11-18	23.16	23.37	22.86	23.19	9440908
2011-11-21	22.91	23.04	22.45	22.77	7354388
2011-11-22	22.80	23.16	22.75	22.91	7660112
2011-11-23	22.68	22.99	22.63	22.73	7470632
2011-11-25	22.67	22.97	22.57	22.57	3475800
2011-11-28	23.01	23.96	22.98	23.73	15442476
2011-11-29	23.82	23.86	23.58	23.72	11024736
2011-11-30	24.27	24.38	23.73	24.05	13493088
2011-12-01	23.84	24.09	23.63	23.81	9567020
2011-12-02	23.95	24.18	23.88	24.06	9465844
2011-12-05	24.18	24.37	23.99	24.15	8855780
2011-12-06	24.30	24.31	23.99	24.06	6987708
2011-12-07	24.20	24.25	23.82	23.97	11209200
2011-12-08	23.90	24.12	23.75	23.80	9393548
2011-12-09	23.87	24.56	23.83	24.42	12423136
2011-12-12	24.34	24.44	23.95	24.24	10852412
2011-12-13	24.28	24.45	23.60	23.76	10714364
2011-12-14	23.74	23.93	23.44	23.60	9455324
2011-12-15	23.86	23.94	23.35	23.52	10732104
2011-12-16	23.70	23.77	23.39	23.42	12788516
2011-12-19	23.48	23.54	23.27	23.35	8765352
2011-12-20	23.62	23.98	23.22	23.41	18300996
2011-12-21	23.96	24.32	23.57	24.09	25045312
2011-12-22	24.15	24.15	23.56	23.71	11711644
2011-12-23	23.82	24.23	23.69	24.23	7165328
2011-12-27	24.25	24.50	24.13	24.44	6448208
2011-12-28	24.48	24.50	24.07	24.11	6830312
2011-12-29	24.14	24.48	24.12	24.37	8571744
2011-12-30	24.35	24.39	24.09	24.09	6609360
2012-01-03	24.34	24.50	24.18	24.20	10944748
2012-01-04	24.18	24.69	24.13	24.56	9440992
2012-01-05	24.45	24.65	24.25	24.54	8393472
2012-01-06	24.48	24.62	24.38	24.50	7761100
2012-01-09	24.53	24.73	24.43	24.59	10045640
2012-01-10	24.71	24.73	24.42	24.62	9812672
2012-01-11	24.57	24.65	24.45	24.54	7002892
2012-01-12	24.57	24.79	24.43	24.78	7516552
2012-01-13	24.60	24.73	24.51	24.58	6534104
2012-01-17	24.68	24.86	24.51	24.81	8242316
2012-01-18	24.70	25.28	24.68	25.22	12278960
2012-01-19	25.19	25.49	25.13	25.40	9158364
2012-01-20	25.39	25.50	25.26	25.44	8949620
2012-01-23	25.48	25.74	25.29	25.39	8329840
2012-01-24	25.34	25.60	25.26	25.55	6564588
2012-01-25	25.48	25.82	25.47	25.80	11383852
2012-01-26	25.75	25.81	25.45	25.58	7528256
2012-01-27	25.54	25.66	25.38	25.53	6934356
2012-01-30	25.36	26.04	25.22	25.85	11892116
2012-01-31	26.14	26.24	25.87	26.00	24751676
2012-02-01	26.10	26.21	25.94	25.94	10000584
2012-02-02	26.00	26.05	25.64	25.71	9372956
2012-02-03	25.88	26.00	25.78	25.88	13192116
2012-02-06	25.76	25.97	25.67	25.87	6230512
2012-02-07	25.81	26.18	25.74	26.06	5231284
2012-02-08	26.13	26.67	26.13	26.48	11142884
2012-02-09	26.44	26.55	26.31	26.44	5847612
2012-02-10	26.27	26.40	26.19	26.35	6210240
2012-02-13	26.45	26.48	26.16	26.31	5875300
2012-02-14	26.20	26.66	26.07	26.66	9526104
2012-02-15	26.74	26.91	26.58	26.65	9935344
2012-02-16	26.62	26.86	26.39	26.54	6658048
2012-02-17	26.69	26.87	26.57	26.67	6957504
2012-02-21	26.65	26.80	26.18	26.24	7308812
2012-02-22	26.27	26.56	26.25	26.43	6237576
2012-02-23	26.48	26.68	26.39	26.54	5860712
2012-02-24	26.53	26.65	26.41	26.57	4675456
2012-02-27	26.47	26.93	26.39	26.79	6077336
2012-02-28	26.85	26.91	26.63	26.86	5047612
2012-02-29	26.88	27.07	26.73	26.98	7088784
2012-03-01	27.22	27.25	27.01	27.14	7070484
2012-03-02	27.17	27.27	26.99	27.19	7011520
2012-03-05	27.18	27.42	27.08	27.31	7173440
2012-03-06	27.14	27.31	26.74	26.84	7887532
2012-03-07	26.87	27.04	26.82	26.90	7177968
2012-03-08	27.03	27.13	26.92	26.98	4564984
2012-03-09	27.16	27.54	27.05	27.50	9813800
2012-03-12	27.20	27.48	27.15	27.36	9208152
2012-03-13	27.50	27.71	27.39	27.69	9531528
2012-03-14	27.73	27.81	27.54	27.58	7452476
2012-03-15	27.71	27.77	27.58	27.68	7297368
2012-03-16	27.69	27.95	27.64	27.81	14449704
2012-03-19	27.98	28.13	27.74	28.03	10399860
2012-03-20	27.93	28.24	27.93	27.94	10681592
2012-03-21	28.02	28.18	27.60	27.61	15109852
2012-03-22	27.53	27.91	27.27	27.75	20453720
2012-03-23	27.80	27.88	26.52	26.86	26509504
2012-03-26	26.97	27.20	26.93	27.14	12512888
2012-03-27	27.18	27.29	26.93	26.97	10131068
2012-03-28	26.90	26.98	26.57	26.81	9239464
2012-03-29	26.58	27.00	26.58	26.96	7893404
2012-03-30	27.10	27.30	26.96	27.11	9274972
2012-04-02	27.11	27.46	27.00	27.26	9788152
2012-04-03	27.20	27.47	27.08	27.47	8829028
2012-04-04	27.29	27.47	27.17	27.37	8866628
2012-04-05	27.26	27.63	27.25	27.60	8787496
2012-04-09	27.22	27.75	27.13	27.67	11309528
2012-04-10	27.62	27.63	26.48	26.62	16864452
2012-04-11	26.93	27.19	26.87	27.06	12034652
2012-04-12	27.04	27.18	26.79	27.16	11554908
2012-04-13	27.21	27.41	27.07	27.20	5761444
2012-04-16	27.27	27.47	27.17	27.35	7135028
2012-04-17	27.47	27.50	27.30	27.46	5771632
2012-04-18	27.34	27.74	27.26	27.64	8174804
2012-04-19	27.66	27.74	27.26	27.40	8027308
2012-04-20	27.43	27.86	27.43	27.69	9299516
2012-04-23	27.46	27.50	27.17	27.44	6355212
2012-04-24	27.25	27.44	26.59	26.69	13256108
2012-04-25	26.79	27.27	26.73	27.26	8388120
2012-04-26	27.26	27.69	27.18	27.59	6229044
2012-04-27	27.52	27.89	27.45	27.66	9349100
2012-04-30	27.75	28.00	27.75	27.97	9552032
2012-05-01	27.98	28.00	27.63	27.83	10164952
2012-05-02	27.76	28.64	27.76	28.57	10582840
2012-05-03	28.55	28.70	28.38	28.60	10341216
2012-05-04	28.48	28.51	27.89	27.95	7213416
2012-05-07	27.85	28.08	27.80	27.86	6863620
2012-05-08	27.45	27.54	26.64	27.18	14061324
2012-05-09	26.86	27.22	26.77	27.04	9042992
2012-05-10	27.26	27.38	26.81	26.89	9458644
2012-05-11	26.80	27.33	26.67	27.07	6328280
2012-05-14	26.91	27.11	26.74	26.87	5636340
2012-05-15	26.83	27.25	26.75	26.81	7127348
2012-05-16	26.94	27.23	26.56	26.75	9964948
2012-05-17	26.70	26.75	26.07	26.09	9444252
2012-05-18	26.35	26.95	26.27	26.36	15844676
2012-05-21	26.33	26.84	26.33	26.81	9034332
2012-05-22	26.81	27.29	26.80	27.11	10213704
2012-05-23	26.94	27.25	26.55	26.88	8513000
2012-05-24	26.92	27.16	26.70	26.87	8629232
2012-05-25	26.98	27.30	26.91	27.20	6688088
2012-05-29	27.38	27.73	27.29	27.73	8735144
2012-05-30	27.40	27.58	27.06	27.15	10357184
2012-05-31	27.13	27.21	26.67	27.05	10796764
2012-06-01	26.57	26.64	26.05	26.15	9376116
2012-06-04	26.14	26.28	25.79	26.18	10201752
2012-06-05	26.08	26.44	26.00	26.38	9183184
2012-06-06	26.52	26.78	26.43	26.77	7793740
2012-06-07	26.99	27.10	26.56	26.84	7079216
2012-06-08	26.85	27.19	26.58	27.16	7254216
2012-06-11	27.28	27.48	26.85	26.87	6257524
2012-06-12	26.90	27.17	26.69	26.90	10159568
2012-06-13	26.80	26.88	25.32	25.56	22770100
2012-06-14	25.87	25.87	24.84	25.01	24052476
2012-06-15	25.06	25.50	24.89	25.44	16849360
2012-06-18	25.38	25.43	25.03	25.35	12657712
2012-06-19	25.36	25.66	25.33	25.39	8654856
2012-06-20	25.64	25.68	25.16	25.30	12842596
2012-06-21	25.32	25.62	24.63	24.67	16054088
2012-06-22	24.73	24.88	24.57	24.85	15367652
2012-06-25	24.60	24.69	24.18	24.37	11873676
2012-06-26	24.44	24.72	24.33	24.61	9579964
2012-06-27	24.73	24.90	24.38	24.53	11222356
2012-06-28	24.39	24.62	23.96	24.22	23916616
2012-06-29	21.96	22.63	21.28	21.95	86377976
2012-07-02	22.10	22.37	22.01	22.21	23504332
2012-07-03	22.34	22.65	22.06	22.62	15007092
2012-07-05	22.68	23.18	22.64	23.05	22258332
2012-07-06	22.90	23.06	22.69	22.85	16221848
2012-07-09	22.80	22.93	22.50	22.57	13910464
2012-07-10	22.65	23.00	22.65	22.82	14528896
2012-07-11	22.92	23.10	22.63	23.07	17392284
2012-07-12	22.98	23.06	22.55	22.96	14967544
2012-07-13	23.07	23.57	23.01	23.49	11427492
2012-07-16	23.45	23.47	23.22	23.26	11684716
2012-07-17	23.12	23.36	22.98	23.19	10659856
2012-07-18	23.12	23.74	23.00	23.66	10963892
2012-07-19	23.80	24.00	23.53	23.82	10861104
2012-07-20	23.68	23.75	23.26	23.27	11977104
2012-07-23	23.01	23.32	22.84	23.21	8620140
2012-07-24	23.32	23.48	23.10	23.24	8305424
2012-07-25	23.39	23.56	23.28	23.38	8244776
2012-07-26	23.62	24.22	23.57	24.15	14772084
2012-07-27	24.21	24.36	23.91	24.26	10419672
2012-07-30	24.23	24.44	23.87	23.96	9112868
2012-07-31	23.76	23.90	23.31	23.34	13069892
2012-08-01	23.38	23.58	23.19	23.25	9594268
2012-08-02	23.00	23.25	22.76	23.14	10461928
2012-08-03	23.40	23.66	23.35	23.64	8997196
2012-08-06	23.68	23.94	23.66	23.88	6321600
2012-08-07	23.91	24.30	23.91	24.04	8313028
2012-08-08	23.95	24.05	23.80	23.98	8273884
2012-08-09	23.91	23.99	23.73	23.77	9914200
2012-08-10	23.66	23.75	23.58	23.63	9283752
2012-08-13	23.58	23.98	23.47	23.96	6880264
2012-08-14	24.03	24.03	23.68	23.73	10998804
2012-08-15	23.73	23.92	23.54	23.56	10466376
2012-08-16	23.55	23.85	23.36	23.70	13942756
2012-08-17	23.76	24.12	23.71	24.07	12295604
2012-08-20	24.06	24.19	23.90	23.94	7441464
2012-08-21	23.98	24.07	23.79	23.96	8553096
2012-08-22	23.95	24.00	23.80	23.94	6466520
2012-08-23	23.92	24.00	23.74	23.86	6761760
2012-08-24	23.86	24.28	23.86	24.22	9763736
2012-08-27	24.23	24.31	24.03	24.11	6921328
2012-08-28	24.05	24.82	23.96	24.72	16473500
2012-08-29	24.74	24.75	24.55	24.67	9467856
2012-08-30	24.47	24.62	24.38	24.44	7020252
2012-08-31	24.52	24.63	24.24	24.34	8129188
2012-09-04	24.30	24.47	24.06	24.32	7589144
2012-09-05	24.38	24.45	24.24	24.34	6288000
2012-09-06	24.44	24.89	24.37	24.87	9090548
2012-09-07	24.83	24.94	24.72	24.82	6991508
2012-09-10	24.81	25.23	24.76	25.01	8678360
2012-09-11	24.86	25.05	24.78	24.92	9840004
2012-09-12	24.96	25.23	24.85	25.21	9197820
2012-09-13	24.84	24.95	24.57	24.80	17325628
2012-09-14	24.73	24.78	23.97	24.16	22892364
2012-09-17	24.08	24.52	24.02	24.49	9378872
2012-09-18	24.43	24.56	24.27	24.43	13601084
2012-09-19	25.06	25.13	24.40	24.42	18671940
2012-09-20	24.60	24.60	24.10	24.18	12852268
2012-09-21	24.39	24.39	24.05	24.13	13667268
2012-09-24	23.90	24.09	23.50	23.83	11824724
2012-09-25	23.80	24.09	23.75	23.77	15992632
2012-09-26	23.74	24.05	23.58	23.87	11865724
2012-09-27	23.95	24.16	23.66	24.00	19397772
2012-09-28	23.27	24.05	23.20	23.73	27356236
2012-10-01	23.73	24.05	23.66	23.89	11076188
2012-10-02	24.02	24.05	23.65	23.74	11305536
2012-10-03	23.73	23.89	23.41	23.45	14771180
2012-10-04	23.58	23.99	23.50	23.97	13062220
2012-10-05	24.04	24.13	23.72	23.81	9246856
2012-10-08	23.75	23.95	23.69	23.75	5637704
2012-10-09	23.73	23.92	23.60	23.62	9778608
2012-10-10	23.72	23.87	23.54	23.56	7208668
2012-10-11	23.66	23.87	23.63	23.73	7937272
2012-10-12	23.76	23.87	23.58	23.61	6536940
2012-10-15	23.67	23.96	23.60	23.90	7527692
2012-10-16	24.07	24.40	24.04	24.31	10011756
2012-10-17	24.23	24.50	24.23	24.39	7125780
2012-10-18	24.43	24.52	24.26	24.39	7797548
2012-10-19	24.39	24.53	24.03	24.11	9341184
2012-10-22	23.86	24.09	23.46	23.62	8992508
2012-10-23	23.46	23.56	23.19	23.21	9384352
2012-10-24	23.44	23.45	23.12	23.22	9947324
2012-10-25	23.26	23.38	22.78	22.83	10019428
2012-10-26	22.77	22.84	22.58	22.79	12443900
2012-10-31	22.76	22.95	22.70	22.85	9126336
2012-11-01	22.98	23.90	22.98	23.84	14254780
2012-11-02	23.93	24.19	23.62	23.64	7264300
2012-11-05	23.64	23.87	23.59	23.82	5872448
2012-11-06	23.81	24.03	23.69	24.03	7824448
2012-11-07	23.93	23.97	23.66	23.66	7664192
2012-11-08	23.61	23.65	22.97	22.97	10450160
2012-11-09	22.92	23.25	22.92	23.08	7748540
2012-11-12	23.13	23.30	23.00	23.07	5979020
2012-11-13	22.79	23.17	22.76	22.87	7245696
2012-11-14	22.99	22.99	22.41	22.65	13021540
2012-11-15	22.57	22.81	22.52	22.71	7768244
2012-11-16	22.96	23.19	22.85	23.15	11990304
2012-11-19	23.37	24.09	23.37	24.08	10462060
2012-11-20	24.08	24.13	23.82	23.90	9103024
2012-11-21	23.89	23.96	23.74	23.90	7363400
2012-11-23	24.00	24.19	23.97	24.19	3352084
2012-11-26	23.87	24.42	23.85	24.42	12054016
2012-11-27	24.01	24.50	24.01	24.25	8536828
2012-11-28	24.15	24.79	24.15	24.78	8613932
2012-11-29	24.90	25.08	24.70	24.74	9743852
2012-11-30	24.62	24.63	24.23	24.37	12675888
2012-12-03	24.42	24.73	24.27	24.39	8687900
2012-12-04	24.41	24.60	24.31	24.42	7028136
2012-12-05	24.48	24.52	24.15	24.42	6798276
2012-12-06	24.37	24.67	24.31	24.61	9108688
2012-12-07	24.73	24.75	24.43	24.65	7417768
2012-12-10	24.67	24.83	24.50	24.52	7276468
2012-12-11	24.50	24.88	24.46	24.85	9234632
2012-12-12	24.85	25.00	24.65	24.80	10656428
2012-12-13	24.77	24.89	24.26	24.33	7446360
2012-12-14	24.28	24.47	24.21	24.23	8661636
2012-12-17	24.30	24.52	24.20	24.50	8381424
2012-12-18	24.52	24.75	24.43	24.73	7873336
2012-12-19	24.73	24.80	24.44	24.45	7879160
2012-12-20	24.53	24.76	24.30	24.75	12000000
2012-12-21	25.63	26.37	25.29	26.28	27914640
2012-12-24	26.14	26.56	26.09	26.40	5999516
2012-12-26	26.03	26.25	25.60	25.67	8090948
2012-12-27	25.61	25.97	25.47	25.88	7850244
2012-12-28	25.73	25.86	25.50	25.50	6432302
2012-12-31	25.42	25.82	25.30	25.80	6807232
2013-01-02	26.20	26.24	25.70	25.92	7513134
2013-01-03	25.98	26.30	25.89	26.19	7233816
2013-01-04	26.25	26.52	26.24	26.44	6793958
2013-01-07	26.40	26.54	26.27	26.48	6489308
2013-01-08	26.36	26.47	26.10	26.20	6714144
2013-01-09	26.29	26.37	26.16	26.23	5530274
2013-01-10	26.32	26.44	26.09	26.28	7705780
2013-01-11	26.33	26.71	26.16	26.55	9790892
2013-01-14	26.60	26.74	26.51	26.60	5604176
2013-01-15	26.52	26.88	26.45	26.82	6507486
2013-01-16	26.76	27.00	26.62	26.87	5300056
2013-01-17	26.90	26.99	26.66	26.74	4864848
2013-01-18	26.74	26.79	26.49	26.65	6146872
2013-01-22	26.71	26.76	26.53	26.74	6207542
2013-01-23	26.57	26.68	26.41	26.55	6779136
2013-01-24	26.60	26.94	26.58	26.93	6820332
2013-01-25	27.06	27.79	27.00	27.78	12543648
2013-01-28	27.70	27.76	27.16	27.25	8038160
2013-01-29	27.20	27.23	26.94	26.96	7214784
2013-01-30	26.99	27.08	26.78	26.81	6343300
2013-01-31	26.81	27.14	26.72	27.03	9146144
2013-02-01	27.23	27.36	26.80	26.85	6774510
2013-02-04	26.80	27.13	26.75	26.83	5075738
2013-02-05	26.97	27.16	26.93	26.95	4527202
2013-02-06	26.84	27.19	26.75	27.08	5296912
2013-02-07	27.12	27.36	27.04	27.34	5572950
2013-02-08	27.29	27.60	27.24	27.30	5100734
2013-02-11	27.64	27.95	27.37	27.61	8916590
2013-02-12	27.45	27.61	27.40	27.55	3866508
2013-02-13	27.52	27.69	27.21	27.28	6054126
2013-02-14	27.29	27.50	27.16	27.31	6164026
2013-02-15	27.35	27.57	27.26	27.48	7060126
2013-02-19	27.45	27.58	27.15	27.24	8513314
2013-02-20	27.20	27.33	27.00	27.01	7587334
2013-02-21	27.42	27.52	27.06	27.27	9359152
2013-02-22	27.30	27.44	27.00	27.24	5854828
2013-02-25	27.27	27.50	27.02	27.02	8567972
2013-02-26	27.21	27.37	26.97	27.14	6085136
2013-02-27	27.08	27.26	26.98	27.17	6269382
2013-02-28	27.13	27.36	27.00	27.23	6713490
2013-03-01	27.21	27.42	27.09	27.41	8054950
2013-03-04	27.28	27.45	27.21	27.37	5294732
2013-03-05	27.45	27.50	27.26	27.45	8104420
2013-03-06	27.48	27.81	27.35	27.65	5811896
2013-03-07	27.70	27.83	27.57	27.61	5685050
2013-03-08	27.56	27.62	27.25	27.35	8017382
2013-03-11	27.29	27.32	27.08	27.27	6754724
2013-03-12	26.85	27.09	26.64	26.75	12344464
2013-03-13	26.81	27.50	26.80	27.43	8185616
2013-03-14	27.42	27.45	27.17	27.35	6918234
2013-03-15	27.34	27.43	27.14	27.39	8131942
2013-03-18	27.22	27.33	27.04	27.08	5081012
2013-03-19	27.15	27.22	26.77	26.92	6628348
2013-03-20	27.04	27.44	27.03	27.42	7944806
2013-03-21	27.23	27.36	26.77	26.80	15896108
2013-03-22	29.00	30.13	28.94	29.77	38665440
2013-03-25	29.70	29.99	29.52	29.78	13317218
2013-03-26	29.68	29.81	29.45	29.74	8950618
2013-03-27	29.51	29.65	29.07	29.23	10447734
2013-03-28	29.48	29.66	29.23	29.51	7614536
2013-04-01	29.50	29.60	28.99	29.13	6970514
2013-04-02	29.19	29.70	29.18	29.45	9330534
2013-04-03	29.60	29.77	29.28	29.46	7627284
2013-04-04	29.40	29.75	29.37	29.67	4999470
2013-04-05	29.29	29.52	29.17	29.49	6190482
2013-04-08	29.45	29.98	29.41	29.98	8013984
2013-04-09	29.91	30.07	29.65	29.95	6679924
2013-04-10	29.96	30.28	29.96	30.15	5951308
2013-04-11	30.19	30.69	30.16	30.60	8790798
2013-04-12	30.54	30.62	30.22	30.29	5539596
2013-04-15	30.23	30.47	29.84	29.84	6676630
2013-04-16	30.02	30.27	29.84	30.25	5960568
2013-04-17	30.09	30.66	30.01	30.45	10437376
2013-04-18	30.49	30.60	29.85	30.09	6016272
2013-04-19	30.29	30.52	30.13	30.46	6773668
2013-04-22	30.55	30.75	30.32	30.68	5968530
2013-04-23	30.81	30.97	30.62	30.84	6122118
2013-04-24	30.93	31.00	30.70	30.77	4167966
2013-04-25	30.81	31.25	30.79	31.04	4378588
2013-04-26	31.08	31.24	30.79	30.95	4826564
2013-04-29	31.00	31.41	30.81	31.32	5845614
2013-04-30	31.37	31.88	31.33	31.80	10099964
2013-05-01	31.78	32.15	31.60	31.68	7924244
2013-05-02	31.75	31.79	31.48	31.66	5605208
2013-05-03	31.84	32.48	31.84	32.28	6952430
2013-05-06	32.20	32.28	31.89	31.98	4751828
2013-05-07	32.10	32.19	31.91	31.96	6298248
2013-05-08	31.85	32.06	31.84	31.95	6260520
2013-05-09	31.95	32.27	31.83	31.87	4433678
2013-05-10	31.93	32.40	31.84	32.38	6647234
2013-05-13	32.26	32.40	32.16	32.33	3780472
2013-05-14	32.27	32.99	32.27	32.96	8277472
2013-05-15	32.89	33.00	32.73	32.92	5289024
2013-05-16	32.88	33.04	32.08	32.22	7689620
2013-05-17	32.24	32.72	32.20	32.66	6219820
2013-05-20	32.64	32.75	32.53	32.67	5463148
2013-05-21	32.67	32.73	32.49	32.62	6468548
2013-05-22	32.62	32.79	32.05	32.23	8295434
2013-05-23	31.99	32.07	31.55	31.67	8627672
2013-05-24	31.34	31.44	30.78	31.40	7517752
2013-05-28	31.79	32.05	31.52	31.64	7784102
2013-05-29	31.46	31.59	31.20	31.47	5521182
2013-05-30	31.48	31.65	31.20	31.21	5955104
2013-05-31	31.10	31.57	30.83	30.83	7469714
2013-06-03	30.80	31.54	30.56	31.52	10142250
2013-06-04	31.63	31.79	31.16	31.39	6786706
2013-06-05	31.30	31.47	30.80	30.88	6205956
2013-06-06	30.87	31.09	30.61	31.08	4761980
2013-06-07	31.24	31.55	31.13	31.38	5332382
2013-06-10	31.46	31.74	31.37	31.52	5480316
2013-06-11	31.15	31.47	30.99	31.08	5540312
2013-06-12	31.29	31.29	30.68	30.71	5442454
2013-06-13	30.65	30.96	30.52	30.88	7836804
2013-06-14	30.82	31.20	30.81	30.95	5222280
2013-06-17	31.19	31.36	30.91	30.97	7512886
2013-06-18	30.92	31.13	30.81	31.08	9071116
2013-06-19	31.07	31.17	30.86	30.88	9223444
2013-06-20	30.66	30.82	30.32	30.39	9824554
2013-06-21	30.41	30.69	30.04	30.29	10095028
2013-06-24	30.08	30.26	29.56	29.98	9489318
2013-06-25	30.21	30.50	29.98	30.20	10901608
2013-06-26	30.43	31.06	30.40	30.93	11379284
2013-06-27	31.44	31.63	31.07	31.16	12283986
2013-06-28	30.97	32.04	30.09	31.84	26819962
2013-07-01	31.97	32.30	31.10	31.17	14399324
2013-07-02	30.97	31.54	30.95	31.31	7402270
2013-07-03	31.12	31.47	31.05	31.43	3377294
2013-07-05	31.58	31.92	31.58	31.82	5158938
2013-07-08	32.00	32.33	31.74	31.86	6982846
2013-07-09	32.00	32.14	31.70	31.97	6989460
2013-07-10	31.96	31.96	31.66	31.80	5098478
2013-07-11	32.10	32.22	31.72	31.86	7148004
2013-07-12	31.82	31.92	31.75	31.84	4424292
2013-07-15	31.73	31.83	31.63	31.68	5761842
2013-07-16	31.57	31.73	31.24	31.35	6858364
2013-07-17	31.30	31.84	31.29	31.67	6247556
2013-07-18	31.62	31.89	31.45	31.66	4486686
2013-07-19	31.63	31.79	31.54	31.68	5919356
2013-07-22	31.56	31.79	31.42	31.65	5581572
2013-07-23	31.76	31.79	31.57	31.60	4289512
2013-07-24	31.60	31.72	31.29	31.32	4705330
2013-07-25	31.38	31.45	31.10	31.25	8911238
2013-07-26	31.03	31.30	31.02	31.27	5518364
2013-07-29	31.13	31.40	31.13	31.36	5075646
2013-07-30	31.33	31.55	31.32	31.43	6400098
2013-07-31	31.56	31.75	31.39	31.46	8461854
2013-08-01	31.62	33.06	31.62	32.99	15823314
2013-08-02	33.00	33.31	32.71	33.15	7518508
2013-08-05	33.10	33.27	33.08	33.20	4212986
2013-08-06	33.16	33.43	32.94	33.27	6244008
2013-08-07	33.07	33.12	32.81	32.82	5897876
2013-08-08	33.03	33.23	32.89	33.03	5057336
2013-08-09	32.96	33.37	32.92	33.16	5644952
2013-08-12	33.05	33.30	33.03	33.26	4401734
2013-08-13	33.31	33.38	32.85	32.91	4299400
2013-08-14	32.77	32.83	32.12	32.18	5961856
2013-08-15	31.89	32.00	31.58	31.75	6227880
2013-08-16	31.72	32.16	31.67	31.83	5261216
2013-08-19	31.85	32.56	31.75	32.36	7749602
2013-08-20	32.28	32.86	32.16	32.32	7668206
2013-08-21	32.29	32.50	32.02	32.07	4770400
2013-08-22	32.05	32.59	31.95	32.43	5055914
2013-08-23	32.59	32.61	31.95	32.11	8044446
2013-08-26	32.10	32.27	31.96	31.96	5485432
2013-08-27	31.63	31.87	31.40	31.41	4870754
2013-08-28	31.36	31.85	31.33	31.69	6045020
2013-08-29	31.50	31.93	31.44	31.74	4599900
2013-08-30	31.86	31.90	31.30	31.41	5851098
2013-09-03	31.81	32.45	31.75	32.15	8213954
2013-09-04	32.17	32.74	32.15	32.57	7103248
2013-09-05	32.50	32.79	32.35	32.69	5271602
2013-09-06	32.70	32.78	32.09	32.49	4632742
2013-09-09	32.53	32.80	32.47	32.70	4148048
2013-09-10	33.35	33.49	32.98	33.41	13383566
2013-09-11	33.49	33.91	33.41	33.80	9114642
2013-09-12	33.98	34.45	33.90	34.04	8249744
2013-09-13	33.95	34.07	33.60	33.96	6584802
2013-09-16	34.38	34.41	33.96	34.10	5346774
2013-09-17	34.09	34.34	33.99	34.16	7752388
2013-09-18	33.99	34.93	33.97	34.74	8548112
2013-09-19	34.89	35.28	34.41	34.75	14628028
2013-09-20	34.60	34.75	34.05	34.69	37172094
2013-09-23	34.56	34.78	34.02	34.49	11021970
2013-09-24	34.72	34.86	34.60	34.72	7432624
2013-09-25	34.72	34.77	34.37	34.46	7883446
2013-09-26	34.62	35.25	34.58	35.17	13765338
2013-09-27	37.41	37.63	36.68	36.82	31199962
2013-09-30	36.15	36.59	36.08	36.32	14797768
2013-10-01	36.52	36.63	36.01	36.21	10444442
2013-10-02	36.02	36.13	35.80	35.95	8752256
2013-10-03	35.95	36.25	35.53	35.82	7145118
2013-10-04	35.89	36.18	35.66	36.07	7168108
2013-10-07	35.71	35.99	35.65	35.67	5173806
2013-10-08	35.73	36.32	35.09	35.14	7522488
2013-10-09	35.26	35.74	34.98	35.45	9282728
2013-10-10	36.08	36.73	35.97	36.72	11105626
2013-10-11	36.74	36.87	36.44	36.73	10792602
2013-10-14	36.48	37.09	36.39	37.03	6199812
2013-10-15	36.95	37.19	36.71	36.86	7956798
2013-10-16	37.05	37.31	36.86	37.26	8755686
2013-10-17	37.18	37.33	37.04	37.27	9384556
2013-10-18	37.28	38.00	37.14	37.97	9831138
2013-10-21	37.95	38.19	37.75	38.05	9992572
2013-10-22	38.06	38.25	37.76	37.98	6818922
2013-10-23	37.77	37.97	37.56	37.78	4762336
2013-10-24	37.81	37.89	37.62	37.76	5627336
2013-10-25	37.78	38.18	37.68	37.85	6896116
2013-10-28	37.88	37.99	37.69	37.76	6147700
2013-10-29	37.89	38.09	37.77	37.96	4201014
2013-10-30	38.31	38.45	37.98	38.07	6314856
2013-10-31	38.02	38.14	37.57	37.88	8184376
2013-11-01	37.90	38.22	37.83	38.03	4221690
2013-11-04	38.17	38.27	37.82	38.19	3609460
2013-11-05	38.02	38.66	37.94	38.60	6333190
2013-11-06	38.83	38.83	38.07	38.38	3945342
2013-11-07	38.60	38.65	37.83	37.85	6250786
2013-11-08	37.80	38.57	37.79	38.56	5821628
2013-11-11	38.65	38.68	38.36	38.58	3523196
2013-11-12	38.50	38.63	38.20	38.44	4327880
2013-11-13	38.27	38.95	38.23	38.93	4802144
2013-11-14	39.12	39.41	38.95	39.32	4764342
2013-11-15	39.20	39.64	39.13	39.61	5774512
2013-11-18	39.70	39.70	39.17	39.29	5693202
2013-11-19	39.21	39.32	38.78	38.91	6443264
2013-11-20	39.00	39.30	38.87	38.92	5892974
2013-11-21	38.91	39.11	38.70	39.05	4671450
2013-11-22	39.23	39.49	38.99	39.44	7035664
2013-11-25	39.53	39.81	39.44	39.57	4583380
2013-11-26	39.89	39.93	39.58	39.80	7360354
2013-11-27	39.85	39.92	39.55	39.67	3734332
2013-11-29	39.79	39.88	39.54	39.57	3475146
2013-12-02	39.74	40.07	39.46	39.55	6467854
2013-12-03	39.45	39.75	39.30	39.57	5129200
2013-12-04	39.45	39.59	39.13	39.41	4833204
2013-12-05	39.50	39.67	39.32	39.48	5493908
2013-12-06	39.81	39.95	39.63	39.93	3894944
2013-12-09	39.97	40.13	39.84	39.89	4299198
2013-12-10	39.68	39.83	39.56	39.61	5394962
2013-12-11	39.46	39.51	38.37	38.42	13311554
2013-12-12	38.46	38.46	37.71	38.12	10826492
2013-12-13	38.18	38.40	38.12	38.20	7562266
2013-12-16	38.46	38.55	38.14	38.22	9733130
2013-12-17	38.47	38.62	38.20	38.38	13999090
2013-12-18	38.50	39.29	38.48	39.28	10817508
2013-12-19	39.29	39.38	38.88	39.13	10553666
2013-12-20	38.72	38.85	38.32	38.67	20443482
2013-12-23	38.55	38.72	38.35	38.56	9377292
2013-12-24	38.61	38.90	38.61	38.83	2782672
2013-12-26	38.87	39.23	38.85	39.10	4609850
2013-12-27	39.38	39.51	39.02	39.08	4640706
2013-12-30	38.96	39.45	38.96	39.37	4289342
2013-12-31	39.39	39.48	39.17	39.32	4107266
2014-01-02	39.08	39.42	38.97	39.12	5320436
2014-01-03	39.08	39.32	38.98	39.02	5596994
2014-01-06	39.24	39.30	38.70	38.72	6045824
2014-01-07	38.86	39.00	38.71	38.75	6768976
2014-01-08	38.75	38.98	38.47	38.55	6898036
2014-01-09	38.71	38.73	38.38	38.55	6263454
2014-01-10	38.50	38.68	38.35	38.46	5113992
2014-01-13	38.42	38.46	37.50	37.59	8263852
2014-01-14	37.55	37.67	37.33	37.59	7809704
2014-01-15	37.63	37.87	37.57	37.72	5852590
2014-01-16	37.62	37.69	37.18	37.40	4848396
2014-01-17	37.30	37.37	36.69	36.70	9852030
2014-01-21	37.07	37.30	36.71	36.88	13146958
2014-01-22	36.98	37.03	36.75	36.75	7425218
2014-01-23	36.51	36.59	36.01	36.37	9505116
2014-01-24	36.15	36.33	35.82	35.83	9232314
2014-01-27	35.96	36.13	35.86	35.95	11412736
2014-01-28	36.15	36.58	36.08	36.36	9069288
2014-01-29	36.16	36.29	35.76	35.89	10488722
2014-01-30	36.23	37.10	36.19	36.97	10440406
2014-01-31	36.50	36.66	36.18	36.43	8651900
2014-02-03	36.38	36.40	35.39	35.44	9516214
2014-02-04	35.48	35.62	35.17	35.26	7004194
2014-02-05	35.24	35.43	34.93	35.30	7368688
2014-02-06	35.38	36.14	35.25	35.76	7359296
2014-02-07	35.96	36.42	35.88	36.35	6988704
2014-02-10	36.37	36.50	36.06	36.34	6430536
2014-02-11	36.33	37.07	36.23	36.99	8754260
2014-02-12	37.16	37.41	36.92	37.06	6396304
2014-02-13	36.92	37.48	36.87	37.44	6168760
2014-02-14	37.44	37.59	37.10	37.54	6211156
2014-02-18	37.57	37.74	37.45	37.61	5935698
2014-02-19	37.31	37.77	37.31	37.41	5401484
2014-02-20	37.50	37.88	37.43	37.79	5581594
2014-02-21	37.70	38.33	37.68	38.24	8728528
2014-02-24	38.30	39.07	38.25	38.92	11090816
2014-02-25	38.87	39.26	38.79	39.06	6844588
2014-02-26	39.16	39.53	39.16	39.21	7918668
2014-02-27	39.00	39.20	38.74	39.01	6599430
2014-02-28	38.95	39.36	38.81	39.15	6876614
2014-03-03	38.82	39.00	38.28	38.70	6069112
2014-03-04	39.29	39.53	39.18	39.31	5661616
2014-03-05	39.26	39.30	38.68	38.71	6733758
2014-03-06	38.90	39.20	38.68	39.11	5537940
2014-03-07	39.55	40.05	39.54	39.73	8930880
2014-03-10	39.59	39.68	39.23	39.49	5344448
2014-03-11	39.53	39.81	39.29	39.40	4907242
2014-03-12	39.05	39.50	39.02	39.49	4297346
2014-03-13	39.63	39.87	39.17	39.27	8400450
2014-03-14	39.15	39.50	38.91	39.16	6086540
2014-03-17	39.44	39.57	39.26	39.49	8580336
2014-03-18	39.59	40.04	39.53	39.82	8245394
2014-03-19	39.68	39.98	39.28	39.58	5970302
2014-03-20	39.48	39.64	38.89	39.64	12440636
2014-03-21	38.55	38.66	37.50	37.61	31787072
2014-03-24	37.74	37.92	37.29	37.43	10002094
2014-03-25	37.68	37.76	36.80	36.83	10529380
2014-03-26	37.09	37.25	36.61	36.61	8543902
2014-03-27	36.66	37.05	36.51	36.66	8158684
2014-03-28	36.79	37.06	36.64	36.77	5987044
2014-03-31	37.00	37.10	36.73	36.93	6356670
2014-04-01	37.01	37.39	37.01	37.20	7407620
2014-04-02	37.36	37.50	37.16	37.27	7614620
2014-04-03	37.28	37.59	36.91	37.00	8254934
2014-04-04	37.19	37.25	36.26	36.42	9730242
2014-04-07	36.41	36.47	35.30	35.42	13853874
2014-04-08	36.11	36.56	35.95	36.46	12659534
2014-04-09	36.63	36.80	36.27	36.78	7078436
2014-04-10	36.89	37.09	36.13	36.23	8376572
2014-04-11	36.00	36.34	35.61	35.63	8698526
2014-04-14	35.85	36.23	35.65	36.19	7264770
2014-04-15	36.19	36.44	35.87	36.14	7777444
2014-04-16	36.42	36.59	36.25	36.55	4613326
2014-04-17	36.67	37.22	36.64	37.02	9041594
2014-04-21	36.96	37.03	36.66	36.95	6811838
2014-04-22	36.86	37.35	36.86	37.18	5136078
2014-04-23	37.27	37.43	37.01	37.05	4737822
2014-04-24	37.01	37.19	36.55	36.70	6784518
2014-04-25	36.55	36.85	36.26	36.35	6482914
2014-04-28	36.68	36.85	35.55	35.84	11446864
2014-04-29	35.86	36.36	35.83	36.24	6235986
2014-04-30	36.17	36.53	36.05	36.48	6174692
2014-05-01	36.41	36.69	36.30	36.46	4818124
2014-05-02	36.47	36.77	36.42	36.50	4048270
2014-05-05	36.34	36.72	36.13	36.65	4655822
2014-05-06	36.50	36.58	36.11	36.13	4585112
2014-05-07	36.36	36.41	35.76	36.09	5605346
2014-05-08	36.14	36.68	36.13	36.53	7965266
2014-05-09	36.44	36.79	36.35	36.73	4817094
2014-05-12	36.81	37.33	36.69	37.32	6636942
2014-05-13	37.34	37.50	37.27	37.30	4530112
2014-05-14	37.24	37.33	36.75	36.79	6283330
2014-05-15	36.71	36.81	36.19	36.47	6039798
2014-05-16	36.48	36.98	36.42	36.97	5377026
2014-05-19	37.01	37.28	36.87	37.25	4682142
2014-05-20	37.02	37.05	36.55	36.63	5921378
2014-05-21	36.69	37.13	36.63	37.11	4671898
2014-05-22	37.21	37.47	37.00	37.44	4866302
2014-05-23	37.57	38.16	37.48	37.93	7335230
2014-05-27	38.22	38.43	38.11	38.31	6698076
2014-05-28	38.27	38.31	37.96	38.14	4749234
2014-05-29	38.10	38.32	37.99	38.19	3987550
2014-05-30	38.20	38.47	38.15	38.46	5192378
2014-06-02	38.50	38.50	38.15	38.36	3826488
2014-06-03	38.21	38.31	37.74	37.78	6793492
2014-06-04	37.72	38.18	37.71	38.07	7356868
2014-06-05	38.16	38.27	37.66	37.94	7345504
2014-06-06	38.08	38.44	38.08	38.12	6637666
2014-06-09	38.05	38.46	38.05	38.34	5028680
2014-06-10	38.17	38.46	38.12	38.16	5152844
2014-06-11	37.84	37.90	37.45	37.57	9249944
2014-06-12	37.60	37.72	37.29	37.39	6330580
2014-06-13	37.37	37.47	36.57	37.31	7712158
2014-06-16	37.41	37.65	37.20	37.28	6531480
2014-06-17	37.39	37.58	37.13	37.55	6122274
2014-06-18	37.62	38.18	37.36	38.11	9852222
2014-06-19	38.22	38.23	37.61	37.82	4977664
2014-06-20	38.05	38.07	37.53	37.55	11385672
2014-06-23	37.55	37.81	37.20	37.73	9069278
2014-06-24	37.70	37.98	37.47	37.49	7616964
2014-06-25	37.52	38.27	37.52	38.24	7172136
2014-06-26	38.29	38.46	37.84	38.43	10522660
2014-06-27	39.27	39.58	38.84	38.84	18142240
2014-06-30	38.76	38.87	38.55	38.78	8538802
2014-07-01	38.87	39.27	38.87	39.00	7129814
2014-07-02	39.03	39.20	38.85	38.90	5577522
2014-07-03	38.77	39.31	38.50	39.23	4568500
2014-07-07	39.00	39.42	38.97	39.33	5464806
2014-07-08	39.16	39.21	38.54	38.84	8056876
2014-07-09	38.89	39.38	38.85	39.35	7048542
2014-07-10	38.64	38.91	38.40	38.75	6356956
2014-07-11	38.64	38.80	38.38	38.65	5767520
2014-07-14	38.98	39.10	38.80	38.98	5503306
2014-07-15	38.76	39.10	38.74	39.02	6547966
2014-07-16	38.93	39.12	38.39	38.46	7463878
2014-07-17	38.22	38.49	38.15	38.27	7462670
2014-07-18	38.43	38.86	38.34	38.76	6074414
2014-07-21	38.42	38.65	38.35	38.41	4222964
2014-07-22	38.56	38.82	38.50	38.52	5035986
2014-07-23	38.63	38.73	38.42	38.69	4103962
2014-07-24	38.97	39.39	38.93	39.30	8030262
2014-07-25	39.17	39.39	38.81	38.86	4540920
2014-07-28	38.97	39.30	38.76	39.20	4065216
2014-07-29	39.21	39.43	39.05	39.05	4669634
2014-07-30	39.20	39.97	39.14	39.81	9058332
2014-07-31	39.33	39.51	38.49	38.57	7797748
2014-08-01	38.27	38.62	38.20	38.39	5825772
2014-08-04	38.44	38.70	38.15	38.58	4839350
2014-08-05	38.38	38.82	38.27	38.46	4866202
2014-08-06	38.26	38.62	38.23	38.57	5074324
2014-08-07	38.85	38.87	37.99	38.18	6756694
2014-08-08	38.16	38.55	37.95	38.53	6726000
2014-08-11	38.74	38.75	38.49	38.53	7848616
2014-08-12	38.50	38.72	38.25	38.37	9142328
2014-08-13	38.54	38.90	38.27	38.63	6400460
2014-08-14	38.76	38.91	38.48	38.65	3934930
2014-08-15	38.86	39.00	38.25	38.57	4498524
2014-08-18	38.87	39.35	38.79	39.28	5697360
2014-08-19	39.36	39.55	39.18	39.26	4424066
2014-08-20	39.10	39.54	39.10	39.46	3965796
2014-08-21	39.52	39.70	39.33	39.47	4001828
2014-08-22	39.63	39.87	39.46	39.65	5807376
2014-08-25	39.80	40.15	39.75	40.01	5086628
2014-08-26	40.02	40.05	39.71	39.74	5218934
2014-08-27	40.00	40.00	39.71	39.86	3687566
2014-08-28	39.51	39.61	39.33	39.41	5169126
2014-08-29	39.43	39.47	39.14	39.28	6422960
2014-09-02	39.18	39.76	39.18	39.64	8164366
2014-09-03	39.90	39.94	39.27	39.41	4419754
2014-09-04	39.60	40.11	39.59	39.96	6030362
2014-09-05	39.77	41.06	39.68	41.02	12380650
2014-09-08	40.96	41.40	40.55	41.20	11729654
2014-09-09	41.14	41.27	40.76	40.92	8125190
2014-09-10	40.87	41.31	40.75	41.24	6742670
2014-09-11	41.08	41.30	40.77	40.91	7462444
2014-09-12	40.99	41.00	40.71	40.92	5926258
2014-09-15	41.05	41.09	40.51	40.81	6731534
2014-09-16	40.62	40.77	40.42	40.60	9393364
2014-09-17	40.78	40.92	40.50	40.76	7443272
2014-09-18	40.93	41.00	40.63	40.99	6393816
2014-09-19	41.32	41.37	40.67	40.91	19706420
2014-09-22	40.84	40.94	40.10	40.36	8145064
2014-09-23	40.26	40.29	39.95	40.06	6046870
2014-09-24	40.07	40.44	39.96	40.42	6768768
2014-09-25	40.34	40.34	39.64	39.88	14138328
2014-09-26	43.99	45.00	43.65	44.75	35108796
2014-09-29	44.14	45.05	44.14	44.56	14850956
2014-09-30	44.35	45.15	44.20	44.60	11584526
2014-10-01	44.46	44.50	43.76	43.85	9472554
2014-10-02	43.84	44.76	43.44	44.65	8744190
2014-10-03	44.88	45.23	44.59	45.15	8798778
2014-10-06	45.15	45.25	44.28	44.61	7031214
2014-10-07	44.30	44.60	44.02	44.04	5486754
2014-10-08	44.06	44.58	43.77	44.42	7481288
2014-10-09	44.23	44.50	43.55	43.62	7463072
2014-10-10	43.72	44.10	43.51	43.60	9048282
2014-10-13	43.48	43.56	42.62	42.70	8010426
2014-10-14	42.89	42.96	42.42	42.55	9854322
2014-10-15	42.56	43.55	42.05	42.59	17572044
2014-10-16	42.10	43.63	41.93	43.52	13643924
2014-10-17	43.90	44.18	43.47	43.59	11407164
2014-10-20	43.40	44.46	43.39	44.45	6746026
2014-10-21	44.65	45.35	44.51	45.32	6469338
2014-10-22	45.33	45.77	44.91	44.93	7089024
2014-10-23	45.07	45.66	44.98	45.19	6191882
2014-10-24	44.98	45.50	44.96	45.45	4932098
2014-10-27	45.46	45.89	45.22	45.82	5819342
2014-10-28	45.77	46.23	45.66	46.23	6358432
2014-10-29	46.08	46.27	45.71	45.98	4999730
2014-10-30	45.89	46.50	45.78	46.50	4585130
2014-10-31	47.07	47.07	46.34	46.49	6463600
2014-11-03	46.68	46.74	46.44	46.73	4863412
2014-11-04	46.53	47.01	46.31	46.98	4441432
2014-11-05	47.42	47.42	46.86	47.34	6513814
2014-11-06	47.43	47.55	47.27	47.30	5482034
2014-11-07	47.38	47.38	46.77	46.89	4909792
2014-11-10	47.02	47.54	47.02	47.48	5898124
2014-11-11	47.60	47.65	47.29	47.44	4563148
2014-11-12	47.23	47.96	47.12	47.91	5018404
2014-11-13	48.09	48.28	47.78	48.23	1870490
2014-11-14	47.90	47.94	47.51	47.75	6406754
2014-11-17	47.69	48.10	47.52	48.03	5930934
2014-11-18	48.00	48.43	47.88	48.24	4803484
2014-11-19	48.25	48.55	48.18	48.48	4586090
2014-11-20	48.31	48.85	48.16	48.65	4822390
2014-11-21	49.35	49.48	48.33	48.71	7016488
2014-11-24	48.90	49.25	48.87	48.98	5081522
2014-11-25	49.15	49.25	48.64	48.65	6177120
2014-11-26	48.65	48.94	48.55	48.90	3948758
2014-11-28	49.17	49.88	49.12	49.65	3609490
2014-12-01	49.33	49.70	48.83	48.85	5139102
2014-12-02	49.03	49.36	48.85	49.02	4383926
2014-12-03	49.08	49.30	48.76	49.25	3792700
2014-12-04	49.25	49.70	49.03	49.53	4128228
2014-12-05	49.63	49.75	49.42	49.67	3408244
2014-12-08	49.53	49.53	48.65	48.86	5158048
2014-12-09	48.53	48.70	47.99	48.52	6003768
2014-12-10	48.24	49.12	48.23	48.83	6457796
2014-12-11	48.74	49.30	48.42	48.47	8723644
2014-12-12	48.33	48.95	48.09	48.09	8263384
2014-12-15	48.22	48.47	47.39	47.72	10152694
2014-12-16	47.68	47.71	46.49	46.61	14614484
2014-12-17	46.87	47.38	46.45	47.25	11205120
2014-12-18	48.14	48.54	47.53	48.54	18960746
2014-12-19	47.75	48.14	46.42	47.42	27001968
2014-12-22	47.57	47.97	47.51	47.97	7662188
2014-12-23	48.00	48.26	47.80	47.99	5252446
2014-12-24	48.20	48.68	48.04	48.15	2441210
2014-12-26	48.26	48.61	48.13	48.42	3144718
2014-12-29	48.31	48.83	48.31	48.65	4017734
2014-12-30	48.44	48.65	48.31	48.44	4146858
2014-12-31	48.49	48.81	48.02	48.08	4697456
2015-01-02	48.28	48.48	47.06	47.52	4985756
2015-01-05	47.26	47.28	46.57	46.75	6889172
2015-01-06	46.95	47.08	46.04	46.48	7576058
2015-01-07	46.81	47.65	46.55	47.44	7256056
2015-01-08	47.83	48.55	47.81	48.53	5997244
2015-01-09	48.47	48.50	47.80	48.00	4688920
2015-01-12	47.96	48.26	47.62	47.93	5630866
2015-01-13	48.17	48.73	47.32	47.51	6182188
2015-01-14	46.69	47.19	46.46	46.86	6750368
2015-01-15	47.32	47.34	46.29	46.41	4234950
2015-01-16	46.39	46.57	46.02	46.50	8769998
2015-01-20	46.72	46.95	46.31	46.81	9403824
2015-01-21	46.56	47.07	46.51	46.76	5854060
2015-01-22	47.18	48.06	46.78	47.93	6952332
2015-01-23	48.07	48.38	47.83	48.08	6781006
2015-01-26	48.00	48.23	47.78	48.18	4964092
2015-01-27	47.65	47.73	47.06	47.25	6696864
2015-01-28	47.50	47.66	46.63	46.66	6402676
2015-01-29	46.84	47.44	46.59	47.44	6802386
2015-01-30	46.96	47.18	46.05	46.13	8106318
2015-02-02	46.34	46.35	45.39	45.96	8056556
2015-02-03	46.12	46.70	46.02	46.68	7940116
2015-02-04	46.39	46.64	46.14	46.27	7187314
2015-02-05	46.44	46.80	46.28	46.67	5754348
2015-02-06	46.70	46.74	45.77	45.90	7381798
2015-02-09	45.75	45.85	45.35	45.59	7339396
2015-02-10	45.87	46.55	45.61	46.38	7694606
2015-02-11	46.25	46.38	45.48	45.66	8540992
2015-02-12	45.73	46.33	45.40	46.00	11855786
2015-02-13	46.01	46.29	45.95	46.02	7695562
2015-02-17	45.87	46.45	45.86	45.93	7370956
2015-02-18	45.77	46.88	45.72	46.81	8143716
2015-02-19	46.74	47.13	46.74	46.85	6605232
2015-02-20	46.81	47.65	46.68	47.47	7397950
2015-02-23	47.46	47.62	47.14	47.51	4622226
2015-02-24	47.38	47.77	47.38	47.71	5239428
2015-02-25	47.71	48.60	47.71	48.41	7053554
2015-02-26	48.33	48.67	48.33	48.50	5934942
2015-02-27	48.48	48.70	48.32	48.56	7118676
2015-03-02	48.45	49.43	48.38	49.38	11024948
2015-03-03	49.22	49.24	48.56	48.99	7038466
2015-03-04	48.84	48.94	48.48	48.76	4853074
2015-03-05	48.98	49.34	48.90	49.23	6633694
2015-03-06	49.23	49.35	48.30	48.46	7174696
2015-03-09	48.55	48.91	48.47	48.72	5938868
2015-03-10	48.21	48.49	48.13	48.26	7095986
2015-03-11	48.19	48.54	47.59	47.67	7484130
2015-03-12	47.75	48.55	47.69	48.52	5809796
2015-03-13	48.52	48.74	47.65	47.91	7396106
2015-03-16	48.10	48.40	47.97	48.22	8497008
2015-03-17	48.07	48.39	47.76	48.27	6408236
2015-03-18	48.27	48.94	47.81	48.76	8855660
2015-03-19	48.91	49.31	48.61	49.16	13536086
2015-03-20	51.32	51.90	50.63	50.99	29779820
2015-03-23	50.78	51.30	50.60	50.73	10471888
2015-03-24	50.53	50.83	50.30	50.33	7598814
2015-03-25	50.50	50.59	49.47	49.50	8133494
2015-03-26	49.17	50.05	48.84	49.67	9479732
2015-03-27	49.56	50.09	49.56	49.94	4403500
2015-03-30	50.62	50.78	50.27	50.45	5435458
2015-03-31	50.44	50.92	50.15	50.17	6309234
2015-04-01	50.00	50.14	49.17	49.78	6605356
2015-04-02	50.02	50.16	49.70	49.83	3840442
2015-04-06	49.38	50.32	49.28	49.87	5027514
2015-04-07	49.87	50.13	49.74	49.81	3993638
2015-04-08	50.00	50.49	49.86	50.42	6522368
2015-04-09	50.50	50.85	50.30	50.36	5300988
2015-04-10	50.46	50.54	49.97	49.99	5918122
2015-04-13	49.99	50.03	49.53	49.64	7313732
2015-04-14	49.53	49.91	49.35	49.77	4770844
2015-04-15	50.32	50.37	49.87	49.92	5716284
2015-04-16	49.75	50.09	49.70	49.95	4103938
2015-04-17	49.59	49.69	49.07	49.28	6049532
2015-04-20	49.54	50.17	49.51	50.00	6208572
2015-04-21	50.38	50.43	49.86	50.15	5125302
2015-04-22	50.15	50.20	49.65	50.08	3905790
2015-04-23	49.89	50.80	49.73	50.56	4668126
2015-04-24	50.23	50.64	50.11	50.48	4333902
2015-04-27	50.64	51.00	50.39	50.47	5158348
2015-04-28	50.40	50.40	49.60	49.93	6031624
2015-04-29	49.77	50.25	49.63	50.09	5395124
2015-04-30	49.88	50.26	49.23	49.42	6496960
2015-05-01	49.94	50.41	49.71	50.39	6683498
2015-05-04	50.50	50.60	50.24	50.42	4557780
2015-05-05	50.22	50.44	50.13	50.21	5104504
2015-05-06	50.14	50.50	49.84	50.11	5396500
2015-05-07	50.23	50.80	50.01	50.73	5526328
2015-05-08	51.15	51.65	51.15	51.22	5534780
2015-05-11	51.21	51.61	51.05	51.40	5339820
2015-05-12	50.99	51.35	50.80	51.19	4676460
2015-05-13	51.35	51.37	50.90	51.08	4508286
2015-05-14	51.47	51.75	51.16	51.72	5433374
2015-05-15	51.83	52.52	51.69	52.49	7865296
2015-05-18	52.56	52.75	52.21	52.38	5045232
2015-05-19	52.31	52.59	52.18	52.32	5971288
2015-05-20	52.46	52.58	52.11	52.31	5400302
2015-05-21	52.44	52.60	52.12	52.20	5455100
2015-05-22	52.61	52.61	52.02	52.22	5654776
2015-05-26	52.22	52.38	51.59	51.71	5691368
2015-05-27	51.74	51.96	51.16	51.42	8896744
2015-05-28	51.12	51.48	50.76	51.15	5781666
2015-05-29	51.15	51.19	50.52	50.84	5562280
2015-06-01	50.89	51.15	50.73	50.88	4944150
2015-06-02	50.90	51.35	50.75	51.06	4974676
2015-06-03	51.15	51.55	50.89	51.26	4766704
2015-06-04	51.03	51.65	50.81	50.98	4467168
2015-06-05	50.75	51.13	50.57	51.02	3791746
2015-06-08	50.80	50.95	50.69	50.72	4314090
2015-06-09	50.75	50.96	50.39	50.68	3476844
2015-06-10	50.92	52.02	50.83	51.67	6270398
2015-06-11	52.55	52.56	51.74	51.94	6178028
2015-06-12	51.78	52.05	51.61	51.89	4133038
2015-06-15	51.55	51.93	51.37	51.68	4901994
2015-06-16	51.74	52.49	51.72	52.28	5034098
2015-06-17	52.37	52.59	52.04	52.38	4072494
2015-06-18	52.53	53.34	52.51	53.00	5690530
2015-06-19	53.02	53.43	52.97	53.27	7285558
2015-06-22	53.43	53.73	53.33	53.40	4186666
2015-06-23	53.60	53.63	53.41	53.60	5934286
2015-06-24	53.60	53.69	53.02	53.11	5056198
2015-06-25	53.41	53.41	52.34	52.61	10811370
2015-06-26	54.19	55.17	52.61	54.86	20287620
2015-06-29	54.64	54.75	53.83	53.84	9004902
2015-06-30	54.43	54.44	53.90	54.01	7531108
2015-07-01	54.48	54.72	54.30	54.72	5923952
2015-07-02	54.96	55.37	54.55	54.94	5900022
2015-07-06	54.55	55.26	54.51	54.92	4991324
2015-07-07	55.04	55.67	54.53	55.65	7207070
2015-07-08	55.11	55.38	54.50	54.64	6733634
2015-07-09	55.12	55.46	54.60	54.72	6168402
2015-07-10	55.27	55.40	54.50	55.26	5160156
2015-07-13	55.62	56.28	55.40	56.21	5047642
2015-07-14	56.42	56.53	55.96	56.17	5561468
2015-07-15	56.00	56.20	55.85	55.95	5017136
2015-07-16	56.38	56.45	55.93	56.17	4335714
2015-07-17	56.19	56.49	55.95	56.40	4545314
2015-07-20	56.64	56.78	56.41	56.57	5978202
2015-07-21	56.49	56.79	56.36	56.50	4626320
2015-07-22	56.44	57.11	56.44	57.05	5954128
2015-07-23	57.25	57.35	56.91	57.00	6714788
2015-07-24	57.09	57.09	56.24	56.50	5967242
2015-07-27	56.20	56.46	55.48	55.87	6648060
2015-07-28	56.04	56.96	55.93	56.74	6948236
2015-07-29	56.79	57.67	56.75	57.46	6839892
2015-07-30	57.48	57.70	56.97	57.51	5594062
2015-07-31	57.75	57.97	57.42	57.61	5078650
2015-08-03	57.76	58.00	56.80	57.42	4991998
2015-08-04	57.48	57.97	57.17	57.89	5228992
2015-08-05	58.31	58.86	58.18	58.38	6853064
2015-08-06	58.50	58.75	57.19	57.56	6211466
2015-08-07	57.36	57.48	56.55	57.26	5907890
2015-08-10	57.70	58.09	57.43	57.68	4613264
2015-08-11	57.07	57.50	56.82	57.23	5107412
2015-08-12	56.77	56.88	55.33	56.53	7174684
2015-08-13	56.64	57.26	56.48	56.80	5907732
2015-08-14	56.80	57.28	56.56	57.18	4686134
2015-08-17	57.06	57.57	56.55	57.49	3917460
2015-08-18	57.56	57.84	57.30	57.41	3671450
2015-08-19	57.00	58.03	56.78	57.48	6216434
2015-08-20	56.86	57.23	56.12	56.15	6536846
2015-08-21	55.74	55.83	53.42	53.44	15912850
2015-08-24	50.13	53.69	47.25	51.94	19882610
2015-08-25	53.64	53.66	51.74	51.77	13616108
2015-08-26	53.25	54.51	51.99	54.38	15156048
2015-08-27	55.19	56.35	54.82	56.31	13617324
2015-08-28	56.30	56.50	55.82	56.25	7526116
2015-08-31	56.20	56.25	55.62	55.88	7073574
2015-09-01	54.49	54.92	54.02	54.32	9385236
2015-09-02	55.08	55.39	54.60	55.35	8536314
2015-09-03	55.62	56.05	55.21	55.43	6065052
2015-09-04	54.61	55.22	54.47	54.85	7127068
2015-09-08	55.73	55.94	55.11	55.88	5511324
2015-09-09	56.36	56.50	54.81	54.93	6349722
2015-09-10	54.83	55.52	54.47	55.19	7362902
2015-09-11	55.12	55.92	55.00	55.91	5589552
2015-09-14	55.76	56.03	55.57	55.95	6833274
2015-09-15	55.95	57.04	55.40	56.92	7699312
2015-09-16	57.17	57.96	56.92	57.79	8104442
2015-09-17	57.62	58.40	57.28	57.64	8062642
2015-09-18	57.08	57.82	56.88	57.53	18614998
2015-09-21	57.84	58.55	57.38	58.28	8746568
2015-09-22	57.63	58.08	57.19	57.99	7555490
2015-09-23	57.99	58.30	57.60	57.72	9055706
2015-09-24	57.15	57.58	56.75	57.40	14352696
2015-09-25	61.56	62.98	61.35	62.50	36968186
2015-09-28	62.25	62.38	60.43	61.07	16450704
2015-09-29	61.00	61.05	59.53	59.84	14414414
2015-09-30	60.37	61.56	60.37	61.49	9437808
2015-10-01	61.58	61.97	60.64	61.92	8994220
2015-10-02	61.05	62.61	60.78	62.61	9114408
2015-10-05	62.92	63.25	62.05	62.14	9647392
2015-10-06	62.14	62.40	61.30	61.60	7665362
2015-10-07	61.81	62.23	60.50	61.05	10223060
2015-10-08	61.46	62.62	61.34	62.46	7622644
2015-10-09	62.28	62.67	62.05	62.47	6940522
2015-10-12	62.60	63.55	62.51	63.22	5448910
2015-10-13	63.00	63.27	62.80	62.91	6355354
2015-10-14	63.00	63.31	62.70	62.92	6509064
2015-10-15	63.61	64.59	63.48	64.40	10764798
2015-10-16	64.75	65.30	64.44	65.24	9321616
2015-10-19	65.86	66.76	65.56	66.61	12587856
2015-10-20	66.53	66.68	65.99	66.19	9104196
2015-10-21	66.33	66.61	65.92	66.24	5505722
2015-10-22	66.44	66.73	65.29	66.21	9294752
2015-10-23	66.54	66.60	64.46	65.27	10517736
2015-10-26	65.14	66.11	65.14	65.69	6882718
2015-10-27	65.50	65.62	64.83	65.41	6150040
2015-10-28	65.86	66.03	64.97	65.65	7091306
2015-10-29	65.34	65.73	64.98	65.56	4958976
2015-10-30	65.78	65.81	65.04	65.52	7230828
2015-11-02	65.87	66.00	64.73	65.60	6123180
2015-11-03	65.62	65.85	65.34	65.70	5491944
2015-11-04	65.70	65.94	64.94	65.18	5190268
2015-11-05	65.59	66.22	65.23	65.93	5068298
2015-11-06	65.80	66.47	65.68	65.89	4837624
2015-11-09	65.63	65.71	64.64	65.24	6181194
2015-11-10	65.05	65.35	64.77	65.00	5287416
2015-11-11	65.14	65.30	63.64	63.71	8578050
2015-11-12	63.50	64.00	62.71	62.99	9387950
2015-11-13	62.54	62.61	60.58	60.93	16370976
2015-11-16	60.90	61.74	60.67	61.73	9146492
2015-11-17	61.53	61.80	60.21	61.29	10581526
2015-11-18	61.52	63.02	61.33	62.89	10597700
2015-11-19	63.13	63.50	62.69	62.89	8557562
2015-11-20	66.04	66.40	65.24	66.33	19064750
2015-11-23	66.41	66.50	65.89	66.23	7135562
2015-11-24	65.82	66.49	65.63	66.26	5311542
2015-11-25	66.54	67.28	66.52	67.07	6989012
2015-11-27	67.46	67.65	66.67	67.17	4528234
2015-11-30	66.97	67.10	65.82	66.14	8738868
2015-12-01	66.06	66.71	65.96	66.66	6857084
2015-12-02	66.43	66.61	66.05	66.33	7965540
2015-12-03	66.56	66.68	64.50	64.56	10649740
2015-12-04	64.90	66.46	64.90	66.17	7410410
2015-12-07	66.38	66.45	65.31	65.80	6189962
2015-12-08	65.44	66.37	65.22	65.85	5605710
2015-12-09	65.38	65.77	63.87	64.42	7442890
2015-12-10	64.36	64.82	64.01	64.32	5682544
2015-12-11	63.81	63.87	62.84	63.15	8276024
2015-12-14	63.32	64.17	63.06	63.93	7991328
2015-12-15	64.80	65.00	64.18	64.31	6869524
2015-12-16	64.69	65.60	64.41	65.47	7542148
2015-12-17	65.85	65.93	65.04	65.11	7400800
2015-12-18	64.87	65.27	64.19	64.26	13804660
2015-12-21	64.84	65.16	64.31	64.90	8972684
2015-12-22	65.74	65.93	64.91	65.93	17218398
2015-12-23	68.12	68.20	63.91	64.36	57319300
2015-12-24	64.55	64.73	62.15	63.18	13890843
2015-12-28	63.21	63.88	62.80	63.81	8786830
2015-12-29	64.31	64.48	64.02	64.26	6708638
2015-12-30	64.36	64.40	63.17	63.25	5817947
2015-12-31	63.15	63.17	62.50	62.50	6454656
2016-01-04	61.11	61.91	60.86	61.52	11626813
2016-01-05	61.72	62.59	61.72	62.38	9220645
2016-01-06	61.30	62.04	61.15	61.49	6551556
2016-01-07	60.39	61.26	59.78	59.85	10881313
2016-01-08	60.06	60.79	58.66	58.87	11191253
2016-01-11	58.97	60.04	58.54	59.55	12824968
2016-01-12	60.35	60.82	59.57	59.94	8292167
2016-01-13	60.53	60.53	58.67	58.78	9944268
2016-01-14	59.00	59.35	57.28	58.51	9989036
2016-01-15	56.93	58.14	56.59	57.56	12208250
2016-01-19	58.19	59.07	57.67	58.32	9924279
2016-01-20	57.25	59.59	56.75	59.04	16234233
2016-01-21	59.08	61.16	59.06	60.56	16121599
2016-01-22	61.29	61.47	60.59	60.88	8430089
2016-01-25	61.09	61.30	60.62	60.70	10383418
2016-01-26	60.49	61.37	60.27	61.11	8005226
2016-01-27	60.96	61.10	59.20	59.58	8593736
2016-01-28	60.32	61.60	59.98	61.20	10207035
2016-01-29	61.20	62.16	61.20	62.01	10475161
2016-02-01	61.75	63.47	61.70	63.16	8247810
2016-02-02	63.02	63.50	62.31	62.55	9458486
2016-02-03	62.88	62.90	61.30	62.49	7213516
2016-02-04	62.02	62.16	59.99	60.17	10455716
2016-02-05	59.76	59.84	56.98	57.17	14415858
2016-02-08	56.10	56.21	53.64	55.04	21214515
2016-02-09	54.50	56.62	54.28	55.68	10915657
2016-02-10	56.54	58.18	55.93	57.41	13376815
2016-02-11	56.46	56.91	55.39	56.00	13090937
2016-02-12	57.37	57.45	55.50	56.42	10229492
2016-02-16	57.57	58.00	56.82	57.79	8057969
2016-02-17	58.60	58.60	57.10	58.17	10332698
2016-02-18	58.17	58.96	57.98	58.60	9658703
2016-02-19	58.50	59.31	57.63	59.31	10080086
2016-02-22	59.65	60.48	59.26	60.17	11523446
2016-02-23	60.26	60.74	59.89	60.21	7504589
2016-02-24	59.74	60.70	59.20	60.40	10390838
2016-02-25	60.68	62.38	60.63	62.38	8524250
2016-02-26	62.64	63.49	62.47	62.60	8896102
2016-02-29	62.46	62.68	61.58	61.59	7720619
2016-03-01	61.97	63.10	61.75	62.92	7438258
2016-03-02	62.52	62.89	61.50	62.22	8465840
2016-03-03	62.05	62.20	60.92	61.47	7924362
2016-03-04	61.42	61.54	60.38	61.26	7279438
2016-03-07	61.07	61.14	58.79	59.25	12829552
2016-03-08	59.03	60.60	58.71	59.81	9307915
2016-03-09	59.58	59.62	57.95	58.33	12766907
2016-03-10	58.70	59.04	57.97	58.88	9402576
2016-03-11	59.13	60.44	59.13	60.08	8834380
2016-03-14	60.19	61.33	60.10	60.81	7089587
2016-03-15	60.50	61.75	60.36	61.40	6188824
2016-03-16	61.47	62.23	61.29	61.86	7018279
2016-03-17	61.76	63.38	61.74	63.18	9926830
2016-03-18	63.55	63.98	62.85	62.99	13192883
2016-03-21	63.55	65.29	63.40	64.72	13635416
2016-03-22	64.83	65.44	64.17	64.90	18212861
2016-03-23	61.33	63.45	61.15	62.44	26987016
2016-03-24	62.06	62.14	61.12	61.65	12231325
2016-03-28	61.58	61.98	61.25	61.34	7898992
2016-03-29	61.26	61.90	61.25	61.49	7837765
2016-03-30	61.77	62.41	61.77	62.04	7859341
2016-03-31	61.99	62.64	61.31	61.47	8257807
2016-04-01	61.22	61.82	61.15	61.59	7555272
2016-04-04	61.73	61.85	59.42	59.97	16523442
2016-04-05	59.62	60.17	59.44	59.67	7554009
2016-04-06	59.60	60.68	59.19	60.31	10201539
2016-04-07	59.79	60.58	59.71	60.30	7092947
2016-04-08	60.49	60.56	59.32	59.42	8761653
2016-04-11	59.73	59.78	57.82	57.92	12593383
2016-04-12	58.00	58.62	56.89	58.55	12471148
2016-04-13	59.02	59.95	58.83	59.58	10629071
2016-04-14	59.71	60.34	59.44	59.49	7785161
2016-04-15	59.02	59.59	58.39	59.50	7653565
2016-04-18	59.38	60.00	59.38	59.57	6075932
2016-04-19	59.96	59.99	59.33	59.56	6594446
2016-04-20	59.43	60.24	59.43	59.62	7177508
2016-04-21	60.53	60.53	59.71	60.08	7156668
2016-04-22	60.18	60.22	58.97	59.43	8294326
2016-04-25	59.34	59.42	58.76	59.21	6117737
2016-04-26	59.31	59.97	59.27	59.54	5582155
2016-04-27	59.63	59.73	58.63	59.27	8094578
2016-04-28	58.95	59.89	58.42	58.54	6028575
2016-04-29	58.41	59.09	58.10	58.94	8178658
2016-05-02	59.09	59.75	58.99	59.59	8647783
2016-05-03	59.24	59.85	59.03	59.52	8061257
2016-05-04	59.23	59.96	58.82	59.11	8062777
2016-05-05	58.94	58.98	58.00	58.19	7845960
2016-05-06	58.16	58.44	57.38	58.43	7307963
2016-05-09	58.59	59.19	58.45	58.72	5604923
2016-05-10	58.61	59.99	58.61	59.20	7600153
2016-05-11	58.50	58.68	56.85	57.01	12822988
2016-05-12	57.52	58.34	57.31	57.99	8083739
2016-05-13	57.74	58.12	57.28	57.31	7392620
2016-05-16	57.27	57.53	56.63	57.14	8045888
2016-05-17	57.15	57.38	56.65	57.10	7620685
2016-05-18	56.76	56.87	55.67	56.12	11532822
2016-05-19	55.82	57.30	55.67	57.04	9376468
2016-05-20	55.88	57.06	55.41	56.48	13745298
2016-05-23	56.60	56.97	55.95	55.99	7780729
2016-05-24	56.05	56.77	55.86	56.59	11098667
2016-05-25	56.47	56.69	55.77	55.99	9921707
2016-05-26	56.05	56.36	55.60	55.84	9063054
2016-05-27	56.17	56.53	55.98	56.19	8525892
2016-05-31	56.41	56.47	55.17	55.22	14233551
2016-06-01	53.33	55.04	52.92	54.77	28409319
2016-06-02	54.22	54.67	54.22	54.53	13901685
2016-06-03	54.29	54.57	53.40	53.45	17265816
2016-06-06	53.77	54.54	53.69	54.30	13808332
2016-06-07	54.16	54.35	53.55	53.55	13333980
2016-06-08	53.83	54.34	53.66	54.12	12068525
2016-06-09	54.11	55.05	53.88	54.94	11609794
2016-06-10	54.64	55.36	54.55	55.11	12183598
2016-06-13	55.00	55.64	54.88	54.91	8582181
2016-06-14	54.58	54.94	54.08	54.12	9585598
2016-06-15	54.24	55.06	54.24	54.31	7498386
2016-06-16	53.54	53.64	52.94	53.47	14456484
2016-06-17	53.45	53.87	53.16	53.71	11007105
2016-06-20	54.23	55.15	54.23	54.36	8429371
2016-06-21	54.46	55.09	54.44	54.77	8278214
2016-06-22	55.00	55.14	54.53	54.57	7019646
2016-06-23	55.11	55.18	53.95	54.12	11219782
2016-06-24	52.36	53.36	52.18	52.59	18481189
2016-06-27	52.00	52.52	51.48	51.89	15374062
2016-06-28	52.04	53.20	51.57	53.09	20837781
2016-06-29	54.50	55.14	52.89	55.13	36084771
2016-06-30	55.29	55.43	54.60	55.20	17350521
2016-07-01	55.07	55.81	54.91	55.61	9285096
2016-07-05	55.34	55.91	55.01	55.20	10256124
2016-07-06	54.88	55.81	54.82	55.80	7863399
2016-07-07	55.80	55.98	55.56	55.92	6947979
2016-07-08	56.10	56.82	56.09	56.72	8645942
2016-07-11	56.83	57.23	56.71	56.83	8122521
2016-07-12	57.09	58.20	57.07	58.06	11164368
2016-07-13	58.18	58.44	57.73	57.99	9126459
2016-07-14	58.30	58.60	58.15	58.49	7488355
2016-07-15	58.59	58.87	57.87	57.87	9225206
2016-07-18	58.00	58.16	57.74	57.74	6478896
2016-07-19	57.46	57.77	57.15	57.76	7442696
2016-07-20	57.99	58.10	57.74	57.76	5872418
2016-07-21	57.99	58.03	56.57	56.99	8317259
2016-07-22	56.82	56.96	56.43	56.73	8614746
2016-07-25	56.87	57.15	56.46	57.14	7256291
2016-07-26	57.20	57.87	56.25	56.37	8546691
2016-07-27	56.50	57.00	55.47	55.79	10295407
2016-07-28	55.59	55.81	54.98	55.45	9574064
2016-07-29	55.27	55.66	55.21	55.50	6353444
2016-08-01	55.73	55.87	55.30	55.41	6268392
2016-08-02	55.23	55.28	54.78	54.92	7145600
2016-08-03	54.55	55.19	54.28	54.75	9687312
2016-08-04	54.96	55.57	54.65	54.79	8678103
2016-08-05	55.32	56.06	55.17	55.85	7512502
2016-08-08	56.13	56.39	55.68	55.98	6306977
2016-08-09	56.08	56.24	55.69	55.77	8044357
2016-08-10	55.95	56.18	55.07	55.13	6881449
2016-08-11	55.63	56.89	55.48	56.73	9539467
2016-08-12	56.70	56.76	56.13	56.45	5393354
2016-08-15	56.65	57.06	56.62	56.77	4836335
2016-08-16	56.80	57.04	56.42	56.88	4901794
2016-08-17	56.87	56.97	56.54	56.86	7340541
2016-08-18	56.99	57.46	56.90	57.21	6043620
2016-08-19	57.40	59.14	57.25	58.90	15987096
2016-08-22	58.82	59.46	58.65	58.66	8265962
2016-08-23	58.80	59.80	58.80	59.62	8222759
2016-08-24	59.89	60.33	59.72	60.22	11379038
2016-08-25	60.01	60.15	59.03	59.24	8713898
2016-08-26	58.57	59.20	58.30	59.00	9994300
2016-08-29	59.20	59.25	58.53	58.63	5831027
2016-08-30	58.46	58.76	57.85	58.00	6344565
2016-08-31	57.86	58.28	57.19	57.48	7723638
2016-09-01	57.67	58.55	57.53	58.54	8224952
2016-09-02	58.63	59.18	57.99	58.02	6933123
2016-09-06	58.25	58.38	57.21	57.41	9771751
2016-09-07	57.48	57.78	57.01	57.72	7536144
2016-09-08	56.88	57.27	56.11	56.17	12741924
2016-09-09	55.88	56.00	55.27	55.33	11310403
2016-09-12	55.00	56.12	54.95	56.01	7470941
2016-09-13	55.86	55.94	55.12	55.37	7359422
2016-09-14	55.16	55.56	54.93	55.13	7621197
2016-09-15	55.00	55.54	54.81	55.47	6316251
2016-09-16	55.24	55.36	55.05	55.18	11715439
2016-09-19	55.38	55.47	54.93	54.95	7671328
2016-09-20	55.26	55.44	54.76	54.87	8562999
2016-09-21	55.02	55.38	54.61	55.34	8041695
2016-09-22	55.47	55.98	55.24	55.41	8052393
2016-09-23	55.02	55.71	54.91	55.15	8921732
2016-09-26	54.80	55.00	54.08	54.40	11629568
2016-09-27	54.25	55.54	53.90	55.34	17945212
2016-09-28	54.60	55.00	52.80	53.25	33213008
2016-09-29	52.92	53.58	52.12	52.16	16993949
2016-09-30	52.57	53.06	52.28	52.65	12940220
2016-10-03	52.54	53.00	52.42	52.67	7632543
2016-10-04	52.90	53.06	52.08	52.14	10737412
2016-10-05	52.15	52.64	52.10	52.12	7244125
2016-10-06	52.20	52.33	51.97	52.03	9391723
2016-10-07	52.42	52.46	51.68	51.79	8407084
2016-10-10	52.13	52.25	51.77	51.79	5469323
2016-10-11	51.95	52.25	51.52	51.82	9203523
2016-10-12	52.01	52.71	51.80	52.44	9301264
2016-10-13	52.12	52.32	51.50	52.03	8425755
2016-10-14	52.38	52.50	51.62	51.62	7133784
2016-10-17	51.65	51.75	50.96	51.03	7904002
2016-10-18	51.30	51.66	51.19	51.22	6805166
2016-10-19	51.34	51.84	51.14	51.80	6998963
2016-10-20	51.77	52.36	51.69	51.89	6590489
2016-10-21	51.74	51.87	51.25	51.77	9161003
2016-10-24	52.16	52.29	51.83	51.87	7578184
2016-10-25	50.97	51.44	50.71	51.05	14975302
2016-10-26	50.95	52.27	50.90	51.97	12401117
2016-10-27	52.34	52.34	51.69	51.89	7939188
2016-10-28	52.12	52.50	51.79	52.02	9096719
2016-10-31	50.88	51.15	50.00	50.18	17931262
2016-11-01	50.50	50.51	49.14	49.62	14100431
2016-11-02	49.24	50.27	49.01	49.72	10775938
2016-11-03	49.98	50.00	49.31	49.73	7678690
2016-11-04	49.80	50.45	49.76	49.96	9925196
2016-11-07	50.48	50.93	50.28	50.91	8358692
2016-11-08	51.10	51.49	50.95	51.08	8111362
2016-11-09	50.07	51.27	49.80	51.12	9058575
2016-11-10	51.29	51.37	50.33	50.39	12316075
2016-11-11	50.22	50.85	50.18	50.77	6300607
2016-11-14	51.18	51.19	50.21	50.21	8063943
2016-11-15	50.46	50.64	49.75	50.13	9299754
2016-11-16	50.00	50.80	49.95	50.68	6760291
2016-11-17	50.94	51.67	50.72	51.59	7671568
2016-11-18	51.39	51.89	50.96	51.10	7461602
2016-11-21	51.00	51.42	50.95	51.28	5357204
2016-11-22	51.47	51.75	51.05	51.71	5228142
2016-11-23	51.71	51.85	51.20	51.34	4148968
2016-11-25	51.68	51.74	51.35	51.52	2736767
2016-11-28	51.44	51.44	50.61	51.01	8602118
2016-11-29	51.20	51.37	50.57	50.63	6065682
2016-11-30	50.52	50.81	50.07	49.89	8198418
2016-12-01	50.11	51.25	50.06	50.65	7610063
2016-12-02	50.26	50.68	50.11	50.46	6933279
2016-12-05	50.80	52.27	50.70	51.85	12031170
2016-12-06	50.83	51.10	50.26	50.57	12496332
2016-12-07	50.79	52.25	50.60	52.10	10412638
2016-12-08	52.15	52.47	51.45	51.55	9260850
2016-12-09	51.76	51.97	51.50	51.72	5869828
2016-12-12	51.50	51.90	50.94	51.54	11459541
2016-12-13	51.83	53.22	51.83	52.30	11442327
2016-12-14	52.24	52.34	51.59	51.79	8012783
2016-12-15	52.00	52.04	51.09	51.29	9567532
2016-12-16	51.60	51.64	50.67	50.92	13984850
2016-12-19	50.91	51.36	50.48	50.85	9451738
2016-12-20	51.06	51.99	50.75	51.79	15984083
2016-12-21	52.90	53.35	51.55	52.30	23236380
2016-12-22	52.80	53.00	52.03	52.14	11798871
2016-12-23	51.99	52.35	51.67	51.91	9360816
2016-12-27	51.80	52.25	51.20	51.29	8175000
2016-12-28	51.31	51.50	50.87	51.02	6318040
2016-12-29	51.00	51.24	50.88	51.06	4680840
2016-12-30	51.10	51.33	50.70	50.83	7384258
2017-01-03	51.99	52.50	51.77	51.98	13295607
2017-01-04	52.23	53.35	52.09	53.07	13759473
2017-01-05	52.92	53.10	52.44	53.06	8682193
2017-01-06	53.09	54.09	52.98	53.91	12532449
2017-01-09	53.96	53.99	53.22	53.38	8835265
2017-01-10	53.55	53.73	53.11	53.11	8041852
2017-01-11	53.12	53.29	52.67	52.69	8208307
2017-01-12	52.51	52.69	52.16	52.40	7368654
2017-01-13	52.59	52.93	52.23	52.92	6694367
2017-01-17	53.40	53.95	53.01	53.65	9888451
2017-01-18	53.86	53.89	52.86	53.27	6743094
2017-01-19	53.84	53.94	52.89	52.93	8320612
2017-01-20	53.22	53.35	52.90	53.20	7861047
2017-01-23	53.02	53.26	52.72	53.24	7025715
2017-01-24	53.02	53.57	52.99	53.45	6321310
2017-01-25	53.73	54.12	53.69	53.86	6675011
2017-01-26	54.11	54.12	53.36	53.65	6202005
2017-01-27	53.68	54.08	53.03	53.19	7362028
2017-01-30	52.78	53.22	52.41	53.08	9770763
2017-01-31	51.68	52.90	51.63	52.90	12342873
2017-02-01	52.98	53.26	52.61	53.02	8810937
2017-02-02	53.00	53.01	52.48	52.80	7874179
2017-02-03	52.62	52.81	52.25	52.36	8850416
2017-02-06	52.09	52.80	52.05	52.80	7355182
2017-02-07	53.07	53.28	52.67	52.81	6446876
2017-02-08	52.74	53.94	52.70	53.88	9281071
2017-02-09	53.93	55.70	53.93	55.31	14345385
2017-02-10	55.63	56.47	55.63	56.22	14973383
2017-02-13	56.17	56.34	55.75	56.09	7679800
2017-02-14	55.92	56.69	55.83	56.45	8891430
2017-02-15	56.29	56.76	56.21	56.64	6651971
2017-02-16	56.88	56.92	56.10	56.29	8374192
2017-02-17	56.12	56.80	55.86	56.75	12637964
2017-02-21	56.38	57.45	56.20	57.36	10955030
2017-02-22	57.48	58.38	57.36	58.24	10914088
2017-02-23	58.11	58.40	57.27	57.39	12316307
2017-02-24	57.39	58.42	57.07	57.86	9684469
2017-02-27	57.65	57.83	57.35	57.69	4375653
2017-02-28	57.37	57.55	56.86	57.16	7951315
2017-03-01	57.86	58.03	57.33	57.77	8558904
2017-03-02	57.90	58.25	57.65	57.80	6438361
2017-03-03	57.63	57.65	56.51	56.70	9192475
2017-03-06	56.70	56.93	56.53	56.77	6896754
2017-03-07	56.71	56.99	56.02	56.55	7124445
2017-03-08	56.94	56.94	56.31	56.51	7604792
2017-03-09	56.61	56.66	56.09	56.36	6165660
2017-03-10	56.49	56.99	56.26	56.43	8882395
2017-03-13	56.40	56.82	56.11	56.67	7235882
2017-03-14	56.87	58.01	56.72	57.28	9286917
2017-03-15	57.63	57.99	56.75	57.66	10067524
2017-03-16	57.43	57.72	56.83	57.60	9894955
2017-03-17	57.77	57.89	57.31	57.80	10791471
2017-03-20	58.00	58.81	57.96	58.68	13352530
2017-03-21	58.78	59.00	57.72	58.01	15269827
2017-03-22	54.76	55.00	53.76	53.92	37413372
2017-03-23	54.61	55.55	54.52	55.37	23848344
2017-03-24	55.29	56.64	55.12	56.36	14438573
2017-03-27	55.64	56.25	55.54	55.93	8663611
2017-03-28	55.99	56.78	55.79	56.62	7823943
2017-03-29	56.41	57.10	56.35	56.68	7456208
2017-03-30	56.48	56.60	55.81	56.04	7210468
2017-03-31	56.00	56.03	55.65	55.73	5905639
2017-04-03	55.74	55.80	55.15	55.56	7088838
2017-04-04	55.15	55.30	54.83	55.04	8843296
2017-04-05	54.97	55.80	54.50	54.98	7722093
2017-04-06	55.07	55.94	54.94	55.14	6692225
2017-04-07	55.10	55.24	54.77	55.11	6078250
2017-04-10	55.00	55.33	54.72	54.90	5472680
2017-04-11	54.95	55.07	54.55	54.92	4348643
2017-04-12	54.66	55.62	54.50	55.57	8504108
2017-04-13	55.41	55.60	55.26	55.34	5282110
2017-04-17	55.32	56.34	55.25	56.24	7688742
2017-04-18	56.02	56.42	55.80	56.11	5651118
2017-04-19	56.16	56.22	55.74	55.86	5947674
2017-04-20	55.96	56.69	55.88	56.40	6867130
2017-04-21	56.29	56.38	55.68	55.85	6055624
2017-04-24	56.14	56.21	55.47	55.47	10777733
2017-04-25	55.53	55.77	55.41	55.45	8970970
2017-04-26	55.46	55.84	55.12	55.16	10936009
2017-04-27	55.18	55.57	54.91	55.47	8557987
2017-04-28	55.43	55.53	55.14	55.41	6437731
2017-05-01	55.43	55.45	54.98	54.99	4881442
2017-05-02	55.12	55.16	54.79	55.07	7363616
2017-05-03	55.17	55.30	54.40	54.53	9474727
2017-05-04	54.68	54.83	54.20	54.47	6830628
2017-05-05	54.41	54.50	53.56	53.95	13379949
2017-05-08	54.18	54.51	53.83	54.30	8728121
2017-05-09	54.33	55.08	54.16	54.89	6441208
2017-05-10	54.91	55.06	54.51	54.56	5823023
2017-05-11	54.52	54.52	53.40	54.24	6499597
2017-05-12	54.10	54.39	53.79	54.20	5606253
2017-05-15	54.12	54.20	53.68	53.77	8201722
2017-05-16	52.37	53.38	52.12	52.78	14562678
2017-05-17	52.39	52.87	51.80	51.80	18341473
2017-05-18	51.97	52.08	51.30	51.68	22576489
2017-05-19	51.00	52.11	50.81	51.77	20047766
2017-05-22	51.77	51.96	51.40	51.57	13671543
2017-05-23	51.98	52.63	51.88	52.20	11087298
2017-05-24	52.25	52.30	51.74	52.01	9404281
2017-05-25	52.38	52.59	52.21	52.35	7627454
2017-05-26	52.35	52.76	52.23	52.59	5921314
2017-05-30	52.76	53.02	52.64	52.92	8039561
2017-05-31	53.02	53.28	52.71	52.81	8938801
2017-06-01	53.06	53.30	52.21	52.30	13352101
2017-06-02	52.70	53.01	52.36	52.98	18511169
2017-06-05	53.00	53.23	52.70	53.01	5748870
2017-06-06	52.90	53.10	52.43	52.48	8923047
2017-06-07	52.79	53.36	52.75	53.23	7438258
2017-06-08	53.54	54.14	53.15	53.20	7785615
2017-06-09	53.20	53.47	52.80	53.46	8347402
2017-06-12	53.51	54.25	53.50	54.03	9180135
2017-06-13	54.03	54.66	53.84	54.31	8720065
2017-06-14	54.48	54.67	53.95	54.66	6783933
2017-06-15	54.00	54.05	52.73	52.90	16041068
2017-06-16	51.75	51.84	50.79	51.10	25725453
2017-06-19	51.42	52.22	51.40	52.02	11265315
2017-06-20	52.05	52.13	51.10	51.56	10676464
2017-06-21	51.90	52.69	51.90	52.59	13021697
2017-06-22	52.60	52.62	52.09	52.40	10660744
2017-06-23	52.15	52.92	51.67	52.85	8522404
2017-06-26	52.95	53.57	52.67	53.28	7966219
2017-06-27	53.19	53.26	52.64	52.95	7873136
2017-06-28	53.17	53.61	52.96	53.36	7527220
2017-06-29	53.33	53.63	52.99	53.17	14801866
2017-06-30	56.60	59.71	56.50	59.00	46552954
2017-07-03	58.37	59.01	58.33	58.65	9910021
2017-07-05	58.24	58.29	57.51	57.56	16166954
2017-07-06	57.45	57.72	57.00	57.16	9035661
2017-07-07	57.40	58.08	57.03	57.98	8145436
2017-07-10	57.89	58.81	57.68	58.73	8942398
2017-07-11	58.54	58.93	58.04	58.18	7222995
2017-07-12	58.31	58.75	58.10	58.22	7243119
2017-07-13	58.22	58.58	57.93	57.94	8108634
2017-07-14	57.95	58.21	57.64	58.00	6345279
2017-07-17	58.00	58.35	57.76	57.79	6885045
2017-07-18	57.74	58.08	57.47	57.65	4922455
2017-07-19	57.60	57.88	57.39	57.77	4451101
2017-07-20	59.12	59.59	58.80	59.10	11915546
2017-07-21	59.00	60.00	58.91	59.95	11048297
2017-07-24	59.69	59.77	58.76	58.95	7498860
2017-07-25	59.32	59.52	58.92	59.39	5157123
2017-07-26	59.09	59.13	58.32	58.36	5529498
2017-07-27	58.60	58.68	57.99	58.15	8259947
2017-07-28	58.15	58.74	57.97	58.67	5112825
2017-07-31	58.71	59.12	58.33	59.05	6225907
2017-08-01	59.00	59.94	58.90	59.84	9051700
2017-08-02	59.55	59.95	59.27	59.79	4468121
2017-08-03	59.80	60.53	59.64	60.14	5677172
2017-08-04	60.17	60.34	59.63	59.76	4105953
2017-08-07	59.82	60.10	59.71	59.79	4066712
2017-08-08	59.88	60.12	59.36	59.46	5586439
2017-08-09	59.42	59.97	59.26	59.90	5310944
2017-08-10	59.68	59.69	59.06	59.07	5585115
2017-08-11	58.73	59.27	58.59	58.97	4979994
2017-08-14	59.15	60.00	59.13	59.78	5899971
2017-08-15	58.94	59.01	58.29	58.56	8913041
2017-08-16	58.90	59.05	58.22	58.54	5489569
2017-08-17	58.53	58.74	57.42	57.46	9148637
2017-08-18	54.85	55.42	54.17	54.95	22905183
2017-08-21	54.44	54.44	53.11	53.61	14289253
2017-08-22	53.92	54.41	53.79	54.13	8212816
2017-08-23	53.92	54.08	53.45	53.61	6409366
2017-08-24	53.93	53.97	53.46	53.84	5461911
2017-08-25	54.03	54.20	53.54	53.90	6416622
2017-08-28	54.07	54.43	53.62	53.73	5269393
2017-08-29	52.74	52.88	52.07	52.73	12539931
2017-08-30	52.80	52.96	52.25	52.38	7434491
2017-08-31	52.60	52.98	52.47	52.81	7728916
2017-09-01	53.00	53.45	52.90	53.36	5509805
2017-09-05	53.25	53.47	52.88	53.01	6689126
2017-09-06	53.12	53.34	52.71	52.76	7407562
2017-09-07	52.76	52.85	52.34	52.39	6905762
2017-09-08	52.25	52.51	52.11	52.20	8563283
2017-09-11	52.38	53.13	52.32	53.03	8649915
2017-09-12	53.77	54.09	53.30	53.40	7823691
2017-09-13	53.45	53.64	53.04	53.52	6085952
2017-09-14	53.54	53.89	53.12	53.73	7497401
2017-09-15	53.86	54.06	53.52	53.87	10046827
2017-09-18	53.87	54.16	53.40	53.50	8166438
2017-09-19	52.78	54.05	52.51	53.33	14707174
2017-09-20	53.49	53.64	53.04	53.56	7058002
2017-09-21	53.55	53.64	53.09	53.19	8065367
2017-09-22	53.02	53.61	52.80	53.24	10962392
2017-09-25	53.08	53.56	53.00	53.23	12262360
2017-09-26	53.18	53.97	52.98	53.70	16183717
2017-09-27	52.17	52.69	51.03	52.67	36202500
2017-09-28	52.80	53.03	52.33	52.63	11334704
2017-09-29	52.59	52.82	51.76	51.85	12189882
2017-10-02	52.16	52.21	51.66	51.87	7516205
2017-10-03	52.00	52.05	51.40	51.47	8126729
2017-10-04	51.51	52.13	51.40	52.08	8204280
2017-10-05	52.01	52.32	51.78	52.18	5287422
2017-10-06	52.20	52.46	52.12	52.42	5360267
2017-10-09	52.23	52.30	51.50	51.52	110001695
2017-10-10	51.58	51.82	51.37	51.53	8372726
2017-10-11	51.39	51.52	50.83	51.03	9109648
2017-10-12	50.98	51.12	50.35	50.83	10658445
2017-10-13	50.83	51.07	50.40	50.98	16227948
2017-10-16	50.80	51.41	50.64	51.37	9299326
2017-10-17	51.50	52.04	51.38	52.00	9492675
2017-10-18	52.18	52.40	52.10	52.30	10890257
2017-10-19	51.66	52.80	51.48	52.69	12568217
2017-10-20	52.79	53.50	52.79	53.06	13020916
2017-10-23	53.06	53.95	53.00	53.66	12242580
2017-10-24	53.90	54.00	53.10	53.42	14767595
2017-10-25	53.43	55.91	52.67	54.94	24804028
2017-10-26	55.26	57.25	55.14	56.81	22185144
2017-10-27	55.82	56.36	55.65	55.96	12801783
2017-10-30	55.71	55.93	54.84	55.27	10169401
2017-10-31	54.75	55.28	54.52	54.99	9794845
2017-11-01	55.42	55.50	54.85	55.07	7544505
2017-11-02	55.15	55.32	54.59	55.12	7250343
2017-11-03	55.15	55.72	55.04	55.71	9448203
2017-11-06	55.29	56.13	55.14	56.04	9332236
2017-11-07	55.75	56.02	55.02	55.15	7774698
2017-11-08	55.00	55.77	54.89	55.76	7079371
2017-11-09	55.50	56.35	55.31	56.13	10958474
2017-11-10	55.88	56.49	55.62	56.09	7535726
2017-11-13	55.66	56.09	55.66	55.91	10106079
2017-11-14	55.71	56.18	55.53	55.98	5037465
2017-11-15	55.96	56.87	55.08	56.63	6610545
2017-11-16	56.62	57.28	56.41	57.23	8233261
2017-11-17	58.54	59.53	58.37	59.19	15475465
2017-11-20	58.63	59.50	57.98	59.25	8480580
2017-11-21	59.03	59.40	58.93	59.39	9057784
2017-11-22	59.18	59.34	58.94	59.07	8501289
2017-11-24	59.00	59.35	58.91	59.32	3400441
2017-11-27	59.20	59.70	59.17	59.63	7891587
2017-11-28	58.76	59.60	58.54	59.58	8665270
2017-11-29	59.73	60.63	59.73	60.36	12022818
2017-11-30	60.26	61.21	60.20	60.22	12551210
2017-12-01	60.42	60.43	59.24	59.88	10113675
2017-12-04	60.27	60.70	59.97	60.10	7513232
2017-12-05	60.65	60.80	59.65	60.42	8862852
2017-12-06	60.41	60.85	59.70	59.72	7862151
2017-12-07	59.86	61.06	59.65	60.60	6113277
2017-12-08	60.50	61.37	60.29	61.30	6065231
2017-12-11	61.37	62.22	61.30	61.91	9017814
2017-12-12	61.81	62.53	61.65	62.17	7358001
2017-12-13	62.22	64.46	62.02	64.30	16072573
2017-12-14	64.43	64.85	64.05	64.53	13055089
2017-12-15	64.89	65.07	64.15	64.79	15659278
2017-12-18	64.93	65.08	64.39	64.81	12651962
2017-12-19	65.15	65.19	64.18	64.24	8212457
2017-12-20	64.39	64.50	63.58	63.59	12468576
2017-12-21	64.29	64.98	63.30	64.77	14352349
2017-12-22	61.20	63.54	60.13	63.29	20414195
2017-12-26	62.90	63.89	62.81	63.65	4563475
2017-12-27	63.56	63.60	62.77	62.95	8959745
2017-12-28	63.00	63.32	62.85	62.95	3987151
2017-12-29	63.21	63.37	62.55	62.55	5222115
2018-01-02	62.85	63.49	62.85	63.49	6510987
2018-01-03	63.48	63.66	62.76	63.48	6091121
2018-01-04	63.40	63.55	62.55	63.44	5780494
2018-01-05	63.70	64.30	63.47	63.98	11632315
2018-01-08	64.15	64.71	63.98	64.55	11905699
2018-01-09	64.23	64.72	63.47	64.09	8771331
2018-01-10	63.88	64.23	63.44	64.22	5010633
2018-01-11	64.03	64.31	63.78	64.29	5103540
2018-01-12	64.50	64.73	64.32	64.67	5135670
2018-01-16	64.78	65.36	63.37	63.42	9116973
2018-01-17	63.67	64.01	63.08	63.81	7422594
2018-01-18	64.00	64.21	63.54	64.11	5656889
2018-01-19	65.31	67.24	65.12	67.21	12896073
2018-01-22	66.55	66.83	65.76	66.39	8491799
2018-01-23	66.53	67.33	66.45	67.14	6411954
2018-01-24	67.34	68.18	67.07	68.00	7440781
2018-01-25	68.13	68.64	67.45	67.71	5707632
2018-01-26	68.20	68.64	67.92	68.04	6290517
2018-01-29	67.82	68.14	67.42	67.58	5067258
2018-01-30	67.50	68.31	67.16	67.33	6350474
2018-01-31	67.50	68.83	67.47	68.22	11036394
2018-02-01	67.67	67.97	66.70	67.65	5790528
2018-02-02	67.22	67.79	67.00	67.22	9348290
2018-02-05	66.63	67.21	64.39	64.39	12549483
2018-02-06	62.48	65.42	62.09	65.22	13356668
2018-02-07	65.15	66.84	65.10	65.63	8845725
2018-02-08	65.53	65.71	62.46	62.49	14121779
2018-02-09	63.76	66.05	62.84	65.49	13733337
2018-02-12	65.94	66.82	65.68	65.98	9792198
2018-02-13	65.85	66.23	65.43	65.87	9538388
2018-02-14	65.72	68.03	65.55	67.96	8662595
2018-02-15	68.39	68.76	67.25	68.29	7390194
2018-02-16	67.90	69.00	67.74	68.30	6842134
2018-02-20	67.64	67.97	67.05	67.49	4859103
2018-02-21	67.66	68.02	67.03	67.05	5107918
2018-02-22	67.25	67.48	66.74	67.13	6515829
2018-02-23	67.39	68.16	66.85	68.16	4428501
2018-02-26	68.39	69.81	68.34	69.65	6499473
2018-02-27	70.00	70.25	68.03	68.03	6843056
2018-02-28	68.10	68.30	67.01	67.03	6091771
2018-03-01	67.24	67.67	65.67	66.12	7323859
2018-03-02	64.91	66.09	64.21	65.89	8380732
2018-03-05	65.48	65.49	64.34	65.05	8838383
2018-03-06	65.21	65.36	64.63	65.24	6550145
2018-03-07	64.51	64.79	63.89	64.17	6457572
2018-03-08	64.56	65.25	64.48	65.11	5573005
2018-03-09	65.51	66.51	65.36	66.30	5838391
2018-03-12	66.65	67.61	66.32	66.82	7522727
2018-03-13	67.30	67.69	66.13	66.17	5167304
2018-03-14	66.65	66.90	65.67	66.20	6463809
2018-03-15	66.49	66.61	66.13	66.39	5260823
2018-03-16	66.31	66.69	65.91	65.91	12860940
2018-03-19	65.70	66.34	65.19	65.71	7255627
2018-03-20	65.94	66.87	65.93	66.80	6906163
2018-03-21	66.73	67.21	66.31	66.35	5805245
2018-03-22	65.60	66.15	64.23	64.42	12313298
2018-03-23	66.70	67.22	64.46	64.63	17343849
2018-03-26	65.08	66.06	64.99	65.90	10795962
2018-03-27	65.89	67.64	65.43	66.17	9452475
2018-03-28	66.59	67.15	65.27	65.44	7208406
2018-03-29	65.70	66.55	65.61	66.44	10748306
2018-04-02	65.97	66.05	63.21	64.12	12383944
2018-04-03	64.47	66.73	64.36	66.70	8766360
2018-04-04	65.97	68.50	65.93	68.42	10275849
2018-04-05	68.50	69.78	68.39	69.59	9093342
2018-04-06	68.51	69.31	66.93	67.55	9719265
2018-04-09	68.39	68.55	67.15	67.18	6504476
2018-04-10	67.81	67.88	66.49	67.00	10382253
2018-04-11	66.58	67.20	66.52	66.83	5185480
2018-04-12	67.07	68.00	67.07	67.77	5145278
2018-04-13	68.12	68.33	66.98	67.25	4300162
2018-04-16	67.81	67.98	67.06	67.06	6484389
2018-04-17	67.37	67.67	67.28	67.51	5605704
2018-04-18	67.53	67.74	66.16	66.20	7384010
2018-04-19	66.03	66.30	64.99	65.73	8274341
2018-04-20	65.75	66.11	65.45	66.09	10402847
2018-04-23	66.00	67.03	65.95	66.88	6338381
2018-04-24	67.31	67.51	66.72	66.97	8176123
2018-04-25	66.84	67.00	66.25	66.67	5188861
2018-04-26	66.78	68.29	66.64	68.05	5355206
2018-04-27	68.47	70.00	68.45	69.56	7814866
2018-04-30	69.58	69.81	68.39	68.39	6484108
2018-05-01	67.98	68.21	67.03	68.10	4957762
2018-05-02	68.04	68.56	67.48	68.26	5752058
2018-05-03	67.80	67.85	66.64	66.90	6155894
2018-05-04	66.84	68.33	66.80	68.10	5132935
2018-05-07	68.06	69.42	68.06	69.34	5041336
2018-05-08	69.20	69.23	68.20	68.46	6534907
2018-05-09	68.42	68.47	67.01	67.95	7956262
2018-05-10	68.14	68.27	67.33	67.92	4965160
2018-05-11	68.03	68.53	67.91	68.43	4145059
2018-05-14	68.60	68.89	68.11	68.84	3453756
2018-05-15	68.31	69.52	68.23	69.50	5044970
2018-05-16	69.67	71.51	69.62	71.34	9692996
2018-05-17	71.40	71.60	70.82	70.94	6064739
2018-05-18	70.76	71.59	70.47	71.32	5688145
2018-05-21	71.48	71.70	70.71	71.38	5480698
2018-05-22	71.46	72.19	71.26	71.31	5675253
2018-05-23	70.95	71.92	70.83	71.34	6806372
2018-05-24	71.43	72.28	71.32	72.18	5613752
2018-05-25	73.10	73.49	71.63	72.25	5889721
2018-05-29	71.52	71.61	70.43	70.92	5857914
2018-05-30	71.46	72.29	70.94	72.23	5799859
2018-05-31	72.00	72.22	71.24	71.60	7856161
2018-06-01	72.12	72.95	72.12	72.76	4085865
2018-06-04	73.00	73.87	72.79	73.83	4581921
2018-06-05	73.61	74.22	73.14	74.05	4928658
2018-06-06	74.38	74.94	74.19	74.75	5318054
2018-06-07	74.95	75.91	74.65	74.76	6846263
2018-06-08	74.78	75.07	74.30	74.90	5524855
2018-06-11	75.06	75.21	74.54	74.59	4902812
2018-06-12	74.42	74.61	74.07	74.29	4356496
2018-06-13	74.27	74.90	73.99	74.11	4696163
2018-06-14	74.60	75.15	74.35	74.70	4636044
2018-06-15	74.71	75.85	74.50	75.84	10977292
2018-06-18	75.28	75.76	74.91	75.61	4515944
2018-06-19	74.50	74.92	73.65	74.26	7562169
2018-06-20	74.20	74.91	73.97	74.72	4424934
2018-06-21	73.70	74.79	73.55	73.94	5537865
2018-06-22	73.57	74.41	73.21	73.43	9600031
2018-06-25	73.32	73.36	72.03	72.35	9064121
2018-06-26	72.50	73.29	72.35	72.56	7072565
2018-06-27	72.73	72.95	71.15	71.35	7624713
2018-06-28	71.45	72.12	71.35	71.70	9118538
2018-06-29	78.76	81.00	78.36	79.68	31423522
2018-07-02	78.58	79.48	77.02	78.35	11867331
2018-07-03	77.41	77.89	76.10	76.28	5794853
2018-07-05	76.62	77.42	76.14	76.55	6534450
2018-07-06	76.48	77.08	76.07	76.48	5937030
2018-07-09	76.84	77.38	76.35	77.28	4871412
2018-07-10	77.44	78.09	77.16	77.57	6281841
2018-07-11	77.13	77.64	76.83	77.36	3656632
2018-07-12	77.94	78.18	77.23	77.37	4879171
2018-07-13	77.20	77.61	77.14	77.38	2963133
2018-07-16	77.36	78.10	77.30	77.75	4755149
2018-07-17	77.51	78.02	77.40	77.47	4355423
2018-07-18	77.43	77.62	76.32	76.59	6101602
2018-07-19	75.93	77.16	75.80	76.95	4875062
2018-07-20	76.31	77.08	76.16	76.96	5252156
2018-07-23	76.71	76.95	76.13	76.59	4198227
2018-07-24	76.85	77.09	75.44	75.53	6054007
2018-07-25	75.24	77.18	75.06	77.16	5614256
2018-07-26	77.00	78.44	76.82	78.15	6706302
2018-07-27	78.17	78.41	76.79	76.89	6132297
2018-07-30	76.88	76.96	75.43	75.96	7275433
2018-07-31	76.44	77.59	76.16	76.91	8265586
2018-08-01	76.50	78.06	76.50	77.54	6878480
2018-08-02	77.77	79.07	77.40	78.65	5313775
2018-08-03	78.73	78.98	78.44	78.74	3762061
2018-08-06	78.74	79.58	78.43	79.51	4280607
2018-08-07	79.73	80.63	79.27	80.53	5418866
2018-08-08	80.21	81.08	80.04	80.50	5327095
2018-08-09	80.49	81.88	80.41	81.26	4558513
2018-08-10	80.82	81.29	80.29	80.73	5036698
2018-08-13	80.82	81.15	80.01	80.15	4101202
2018-08-14	80.33	80.85	79.68	80.14	6079747
2018-08-15	79.57	79.86	79.12	79.57	5057181
2018-08-16	79.90	80.61	79.80	80.05	5475778
2018-08-17	80.04	80.44	79.68	79.75	9001373
2018-08-20	81.52	82.42	80.95	82.18	9345180
2018-08-21	82.31	83.08	82.02	82.95	6337324
2018-08-22	83.10	83.68	82.28	82.64	4308340
2018-08-23	82.43	83.57	82.34	82.91	4156852
2018-08-24	82.42	82.88	82.10	82.45	3453010
2018-08-27	83.04	83.45	82.23	82.65	4012426
2018-08-28	83.23	83.63	82.48	82.58	3788911
2018-08-29	82.42	83.10	82.22	82.79	5712433
2018-08-30	82.58	82.76	81.01	81.20	7122291
2018-08-31	81.25	82.25	81.25	82.20	5177091
2018-09-04	79.39	80.97	79.00	79.60	18565837
2018-09-05	79.65	80.32	79.30	79.92	12269138
2018-09-06	80.17	80.84	79.77	80.40	8577029
2018-09-07	80.01	81.16	80.01	80.30	6633912
2018-09-10	81.39	82.44	81.22	82.10	6965631
2018-09-11	83.20	83.58	82.55	82.63	7166847
2018-09-12	82.70	83.04	82.04	83.00	5384257
2018-09-13	83.21	83.90	83.12	83.47	5382087
2018-09-14	83.58	83.84	83.06	83.49	4884358
2018-09-17	83.49	83.93	82.94	83.26	4861055
2018-09-18	83.24	85.35	83.24	85.26	7277700
2018-09-19	85.69	85.85	84.12	84.43	8053129
2018-09-20	85.09	85.87	84.93	85.37	6620253
2018-09-21	86.00	86.04	85.01	85.55	13852693
2018-09-24	85.16	85.26	84.25	84.27	8770355
2018-09-25	84.86	85.10	84.07	84.79	10519535
2018-09-26	82.61	84.73	81.95	83.70	16357066
2018-09-27	83.77	84.92	83.73	84.54	6080564
2018-09-28	84.29	85.27	84.25	84.72	7452735
2018-10-01	85.10	85.85	84.37	84.46	7876367
2018-10-02	84.34	84.55	82.50	82.77	8446923
2018-10-03	81.93	82.96	81.75	82.50	10046664
2018-10-04	82.34	82.48	80.02	80.18	9161142
2018-10-05	80.09	80.99	79.43	80.12	7019108
2018-10-08	80.04	80.54	79.08	80.23	8058686
2018-10-09	80.37	81.49	80.16	80.42	7643669
2018-10-10	79.66	80.04	74.77	74.94	12977843
2018-10-11	74.77	77.07	73.90	74.51	11532101
2018-10-12	75.97	76.86	74.91	75.91	10393839
2018-10-15	75.77	76.16	74.97	74.99	5789049
2018-10-16	75.60	77.65	75.32	77.48	7744185
2018-10-17	77.52	77.80	75.94	76.48	6816903
2018-10-18	77.40	77.41	75.00	75.60	7622219
2018-10-19	75.83	76.05	74.14	74.21	7301200
2018-10-22	74.65	75.21	74.30	74.90	7042460
2018-10-23	74.19	74.38	72.07	73.35	11423769
2018-10-24	73.47	74.61	71.95	72.12	8333909
2018-10-25	72.69	73.50	72.23	73.10	7648037
2018-10-26	72.00	72.71	70.69	72.07	8371189
2018-10-29	73.26	74.01	71.39	72.19	9874204
2018-10-30	73.07	74.64	72.81	74.51	9469954
2018-10-31	75.50	76.34	74.92	75.04	8755514
2018-11-01	75.23	76.84	74.84	76.79	6117833
2018-11-02	77.53	78.59	75.71	76.58	6995098
2018-11-05	76.49	77.77	76.05	77.53	7143324
2018-11-06	77.34	77.58	76.36	76.57	6424228
2018-11-07	76.94	78.23	76.57	77.97	5403850
2018-11-08	77.69	78.16	77.24	77.78	5425040
2018-11-09	77.71	77.77	75.53	76.36	4737726
2018-11-12	76.35	76.77	74.99	75.10	5204896
2018-11-13	75.53	76.27	74.84	75.20	4584553
2018-11-14	76.32	77.49	74.89	75.20	7984223
2018-11-15	74.44	74.67	72.89	74.33	7858298
2018-11-16	73.76	75.52	73.06	74.74	8064168
2018-11-19	74.69	74.75	71.86	72.52	6744852
2018-11-20	70.49	72.07	69.52	71.12	9053946
2018-11-21	71.99	72.90	71.81	72.37	7326182
2018-11-23	72.05	72.52	71.41	71.49	2582343
2018-11-26	72.34	73.00	72.27	72.71	6458287
2018-11-27	72.28	72.55	71.30	72.09	5008125
2018-11-28	72.30	74.76	72.30	74.66	6167164
2018-11-29	74.64	74.95	73.32	74.12	5436736
2018-11-30	74.18	75.48	73.90	75.12	7947547
2018-12-03	77.10	79.00	76.93	77.94	10209260
2018-12-04	77.42	78.40	75.41	75.79	8800364
2018-12-06	74.37	75.57	73.59	75.54	9693738
2018-12-07	75.04	75.97	72.87	73.34	6133687
2018-12-10	73.10	73.71	70.61	72.51	7235047
2018-12-11	73.87	74.57	72.56	73.57	7794548
2018-12-12	74.52	75.28	73.51	74.32	6950474
2018-12-13	74.50	74.59	72.59	72.93	7454985
2018-12-14	71.97	73.65	71.41	72.53	7221195
2018-12-17	71.37	71.77	69.46	69.90	10647705
2018-12-18	70.90	72.41	70.43	71.15	7533275
2018-12-19	71.45	72.00	68.32	68.97	8426122
2018-12-20	68.73	69.57	66.53	67.53	14488531
2018-12-21	73.29	74.29	71.25	72.37	28487870
2018-12-24	71.40	71.93	68.08	68.10	8551422
2018-12-26	68.70	73.01	68.65	73.01	10019245
2018-12-27	72.18	73.73	70.99	73.67	9004918
2018-12-28	73.97	74.46	72.57	73.34	6197000
2018-12-31	73.98	74.46	73.52	74.14	5519230
2019-01-02	72.79	74.64	72.19	74.06	6762678
2019-01-03	73.25	73.32	71.21	72.75	8007384
2019-01-04	73.45	75.12	73.12	74.65	7844239
2019-01-07	74.74	76.37	74.30	75.72	8184786
2019-01-08	76.83	77.40	76.20	76.73	8808978
2019-01-09	76.97	77.15	76.14	76.59	8590991
2019-01-10	75.64	77.34	75.46	76.42	11148593
2019-01-11	76.34	76.89	75.80	76.04	10689863
2019-01-14	75.46	76.81	75.46	76.09	5677442
2019-01-15	76.19	77.98	76.13	77.88	6212364
2019-01-16	78.00	78.85	77.59	77.68	5697149
2019-01-17	77.54	79.40	77.31	79.13	7737292
2019-01-18	79.95	80.97	79.74	80.45	10404132
2019-01-22	80.33	81.31	80.20	80.75	8781678
2019-01-23	81.19	81.40	80.22	80.50	5822957
2019-01-24	80.60	80.87	79.55	80.44	4753325
2019-01-25	81.25	81.33	80.43	80.61	4457072
2019-01-28	79.80	80.51	79.74	80.32	5451971
2019-01-29	80.36	80.83	79.84	80.22	4187527
2019-01-30	80.40	81.29	80.06	81.28	5200226
2019-01-31	81.18	81.95	80.71	81.88	8599206
2019-02-01	81.83	81.90	81.13	81.51	5351916
2019-02-04	81.22	82.00	80.83	81.99	4236583
2019-02-05	81.98	83.19	81.93	82.86	6545577
2019-02-06	82.51	82.71	81.64	82.71	3682813
2019-02-07	82.15	82.85	81.71	82.39	4827485
2019-02-08	82.25	82.72	81.94	82.36	3786588
2019-02-11	82.95	83.83	82.87	83.68	6158533
2019-02-12	83.97	84.84	83.62	84.71	6290259
2019-02-13	84.76	85.59	84.76	85.40	5032812
2019-02-14	84.61	85.14	83.70	84.68	5179036
2019-02-15	85.49	85.78	85.10	85.38	6111250
2019-02-19	84.58	85.05	84.46	84.57	5105894
2019-02-20	84.63	84.95	84.35	84.84	6436096
2019-02-21	83.57	84.15	83.35	83.95	8579155
2019-02-22	84.20	85.02	84.03	84.76	4449747
2019-02-25	85.39	85.73	84.96	85.17	6229652
2019-02-26	85.31	86.08	85.20	85.80	6678802
2019-02-27	85.53	86.22	85.06	86.17	4588351
2019-02-28	86.08	86.40	85.68	85.51	4988146
2019-03-01	86.93	87.99	86.24	87.16	6315062
2019-03-04	87.32	87.99	85.11	85.64	7339569
2019-03-05	85.88	86.25	85.44	85.44	4976324
2019-03-06	85.60	85.99	85.04	85.13	3198110
2019-03-07	84.97	85.41	84.66	85.26	4321788
2019-03-08	84.58	84.88	84.02	84.80	4669677
2019-03-11	85.39	85.94	85.05	85.82	3999751
2019-03-12	85.78	86.08	85.02	85.43	4431552
2019-03-13	85.70	86.66	85.60	85.93	5037858
2019-03-14	86.15	86.88	85.70	86.87	5906100
2019-03-15	87.22	87.61	85.96	86.80	11031386
2019-03-18	87.30	87.84	87.00	87.82	7750711
2019-03-19	88.22	88.59	87.29	87.69	6642156
2019-03-20	87.50	87.58	86.09	86.69	5991484
2019-03-21	87.24	88.12	86.83	88.01	10386937
2019-03-22	85.20	85.90	82.15	82.19	21659776
2019-03-25	81.48	83.22	80.89	82.33	15558297
2019-03-26	83.63	84.09	82.91	83.38	9611895
2019-03-27	83.69	83.80	82.04	83.09	6485079
2019-03-28	83.93	84.72	83.70	84.04	6032651
2019-03-29	84.60	84.85	83.86	84.21	6492022
2019-04-01	85.04	85.32	84.70	85.23	6737429
2019-04-02	85.00	85.26	84.16	84.37	4433849
2019-04-03	84.90	84.99	84.25	84.47	4080926
2019-04-04	84.49	85.38	84.36	85.28	3660677
2019-04-05	86.00	86.16	85.05	85.40	7367351
2019-04-08	85.01	85.29	84.57	84.73	4705846
2019-04-09	84.22	84.60	83.97	84.28	3804527
2019-04-10	84.64	85.01	84.56	84.88	3918379
2019-04-11	84.90	85.05	84.28	85.00	3347649
2019-04-12	85.30	86.49	85.29	86.24	6037028
2019-04-15	86.89	87.24	86.44	86.83	5035211
2019-04-16	87.00	87.95	87.00	87.80	4652727
2019-04-17	87.95	88.97	87.45	88.73	5694880
2019-04-18	88.76	90.00	88.70	89.20	7016564
2019-04-22	88.35	88.64	87.30	87.36	5390519
2019-04-23	87.57	87.67	87.01	87.43	7513959
2019-04-24	87.67	88.82	87.43	88.39	8062966
2019-04-25	88.40	88.54	87.49	87.56	7069867
2019-04-26	87.95	88.94	87.33	88.31	6219557
2019-04-29	88.18	88.51	88.13	88.26	5008453
2019-04-30	88.29	88.40	87.26	87.83	7614083
2019-05-01	87.73	87.95	85.87	85.90	6524576
2019-05-02	86.21	86.28	84.99	85.27	6813740
2019-05-03	85.90	86.30	85.70	85.70	6798283
2019-05-06	83.77	83.87	82.86	83.57	12836646
2019-05-07	83.02	83.63	81.83	82.54	9811257
2019-05-08	82.43	83.99	82.14	82.77	9501257
2019-05-09	82.21	83.01	81.54	82.98	6336567
2019-05-10	82.78	84.27	82.19	83.95	5450504
2019-05-13	81.65	82.63	81.32	82.53	6445267
2019-05-14	82.78	84.00	82.06	83.67	7529248
2019-05-15	83.17	84.49	82.94	84.01	4862202
2019-05-16	84.51	85.40	84.20	84.28	6745317
2019-05-17	83.51	85.52	83.50	84.57	5068366
2019-05-20	83.80	83.80	82.74	82.85	7182345
2019-05-21	83.36	83.80	82.51	83.64	5762586
2019-05-22	82.99	83.34	82.76	83.20	5237761
2019-05-23	82.50	83.06	81.99	82.64	9704192
2019-05-24	82.20	83.17	82.09	82.16	5998980
2019-05-28	82.85	83.19	81.13	81.20	7927485
2019-05-29	80.71	80.86	77.70	78.87	10116913
2019-05-30	78.92	79.73	78.61	79.04	6177832
2019-05-31	78.00	78.26	77.07	77.14	8891080
2019-06-03	77.24	78.58	77.08	77.96	11665482
2019-06-04	79.30	81.65	78.78	81.62	7526860
2019-06-05	82.29	82.90	81.93	82.72	8173198
2019-06-06	82.72	83.06	82.08	82.45	4952974
2019-06-07	83.09	83.68	82.81	83.41	3891114
2019-06-10	83.75	84.20	82.45	82.58	4419758
2019-06-11	83.65	84.34	83.13	83.26	3939370
2019-06-12	83.48	84.02	82.52	82.63	4026188
2019-06-13	83.15	83.92	83.05	83.61	3383394
2019-06-14	83.51	83.86	83.04	83.44	4355606
2019-06-17	83.34	83.46	82.01	82.11	5101891
2019-06-18	82.70	84.65	82.50	84.30	6456476
2019-06-19	83.73	83.90	83.14	83.55	6217785
2019-06-20	84.90	85.67	84.42	85.24	6163840
2019-06-21	85.16	85.75	84.60	85.75	9289833
2019-06-24	86.00	86.85	84.37	84.50	8043728
2019-06-25	84.60	84.69	82.16	82.62	7339868
2019-06-26	83.15	83.69	82.44	82.55	5838460
2019-06-27	82.93	83.77	82.93	83.66	11436707
2019-06-28	83.99	84.75	82.67	83.95	12443841
2019-07-01	84.93	86.28	84.90	85.41	6607555
2019-07-02	85.36	85.47	84.22	84.96	7189294
2019-07-03	85.33	86.29	85.12	86.20	4012837
2019-07-05	85.80	86.91	85.42	86.82	6440908
2019-07-08	86.06	88.52	85.97	88.48	7051999
2019-07-09	88.10	88.80	87.82	88.04	6219722
2019-07-10	88.48	88.94	87.39	87.44	5985455
2019-07-11	87.71	88.30	87.40	88.29	3942358
2019-07-12	88.18	89.31	88.01	89.12	4240956
2019-07-15	89.06	89.87	89.06	89.48	3751294
2019-07-16	89.50	89.71	88.57	88.60	5812813
2019-07-17	88.42	88.69	87.44	87.50	4461701
2019-07-18	87.63	87.76	86.76	87.44	4609157
2019-07-19	87.73	87.88	86.48	86.55	6635634
2019-07-22	86.56	86.99	85.83	85.97	6810325
2019-07-23	86.64	87.10	86.23	86.70	5659933
2019-07-24	86.65	87.21	86.31	86.70	6362911
2019-07-25	86.82	87.50	86.59	87.28	4546496
2019-07-26	87.44	87.84	86.77	87.54	3707249
2019-07-29	87.65	87.87	87.18	87.62	4387337
2019-07-30	86.82	87.91	86.36	87.20	3562999
2019-07-31	87.09	87.27	85.55	86.03	5818168
2019-08-01	85.26	86.77	82.70	83.12	7871849
2019-08-02	82.53	83.24	80.79	81.14	8761409
2019-08-05	79.66	80.05	78.19	78.97	8493272
2019-08-06	79.85	81.59	79.49	81.30	8664534
2019-08-07	80.50	81.82	80.09	81.28	6275010
2019-08-08	81.81	83.36	81.61	83.00	6208980
2019-08-09	83.14	83.43	81.32	81.98	5460193
2019-08-12	81.41	81.95	81.18	81.65	3742777
2019-08-13	81.17	84.15	80.85	83.32	6940602
2019-08-14	81.24	81.69	80.51	81.03	7266253
2019-08-15	80.93	81.30	79.44	79.51	6713615
2019-08-16	80.09	80.56	79.25	80.28	5648999
2019-08-19	82.00	82.34	80.83	81.13	7027942
2019-08-20	80.72	81.23	79.45	80.53	5903126
2019-08-21	81.94	82.84	81.63	82.74	6454171
2019-08-22	83.00	83.72	82.50	83.31	5571618
2019-08-23	82.02	82.76	80.03	80.44	8499257
2019-08-26	81.44	82.28	80.74	82.25	4336049
2019-08-27	82.63	83.18	82.00	82.03	3842507
2019-08-28	81.90	83.59	81.72	83.48	4129761
2019-08-29	84.22	85.77	84.17	85.16	5102066
2019-08-30	85.70	85.99	84.41	84.50	5235369
2019-09-03	84.00	84.83	83.62	84.67	6360877
2019-09-04	85.58	86.50	85.50	86.35	4166481
2019-09-05	87.28	88.62	87.28	88.42	6328520
2019-09-06	88.40	88.98	88.02	88.69	3625337
2019-09-09	88.94	89.35	88.42	88.67	4282442
2019-09-10	88.26	88.63	86.29	86.83	7072680
2019-09-11	86.96	87.25	85.87	86.75	4623276
2019-09-12	87.10	88.07	86.22	87.67	4057450
2019-09-13	88.25	88.79	87.30	87.32	5894673
2019-09-16	87.09	87.82	86.67	87.27	4171743
2019-09-17	86.77	87.64	86.47	87.59	3269921
2019-09-18	87.65	88.40	87.21	88.08	4745365
2019-09-19	88.40	88.72	87.51	87.70	4235531
2019-09-20	88.00	88.49	86.67	86.68	7032347
2019-09-23	86.98	88.02	86.80	87.69	4871541
2019-09-24	88.45	88.69	86.76	87.18	11247826
2019-09-25	91.78	92.79	90.15	90.81	25406829
2019-09-26	91.62	92.45	90.25	92.17	10539855
2019-09-27	91.85	92.86	91.60	92.31	6424104
2019-09-30	92.53	94.08	92.50	93.92	7659423
2019-10-01	94.13	94.75	92.06	92.28	8504893
2019-10-02	91.47	91.84	90.57	91.49	6974361
2019-10-03	91.31	92.32	90.35	92.22	5934889
2019-10-04	92.22	93.17	91.93	93.07	4580028
2019-10-07	92.50	93.92	92.40	93.17	4987534
2019-10-08	90.45	92.71	90.41	91.75	7299682
2019-10-09	92.41	93.05	91.82	92.52	5136966
2019-10-10	93.50	93.50	92.72	93.00	5870707
2019-10-11	94.00	94.57	93.56	93.88	6254127
2019-10-14	94.20	95.25	94.05	94.88	4713929
2019-10-15	95.00	95.18	94.12	94.79	4301375
2019-10-16	94.09	95.14	94.07	94.88	4885561
2019-10-17	95.57	95.89	94.97	95.56	3447921
2019-10-18	94.81	96.46	94.80	96.10	6209222
2019-10-21	96.61	96.87	95.42	96.22	5368220
2019-10-22	96.06	96.83	95.52	95.60	5492396
2019-10-23	95.03	95.54	92.12	92.32	11985174
2019-10-24	92.68	92.87	90.99	91.50	12134859
2019-10-25	91.44	91.83	90.75	90.92	8147156
2019-10-28	91.06	91.30	90.17	90.85	10304696
2019-10-29	90.85	90.92	89.13	89.28	9044652
2019-10-30	89.45	90.27	89.35	90.19	8127544
2019-10-31	90.00	90.41	88.94	89.55	6752001
2019-11-01	90.18	90.53	89.00	89.18	5263599
2019-11-04	90.13	90.56	89.32	89.86	8161181
2019-11-05	90.15	90.34	89.54	89.88	5589669
2019-11-06	90.64	90.72	88.74	89.48	7033830
2019-11-07	90.47	90.60	89.77	90.40	7110290
2019-11-08	90.28	90.35	89.29	89.81	4555402
2019-11-11	89.37	90.10	89.37	90.05	3247447
2019-11-12	90.31	92.03	89.49	89.50	3982543
2019-11-13	89.73	91.55	89.57	91.29	5955836
2019-11-14	91.49	91.96	90.72	91.27	6035607
2019-11-15	92.14	93.56	91.96	93.04	6785736
2019-11-18	93.50	94.26	92.91	94.18	6165745
2019-11-19	94.61	95.12	93.06	93.61	5382247
2019-11-20	94.11	94.40	92.77	93.05	6235624
2019-11-21	92.62	93.30	92.07	92.16	5493063
2019-11-22	92.21	93.35	91.93	93.34	4264394
2019-11-25	93.78	93.97	92.74	92.90	5419903
2019-11-26	93.38	93.63	93.02	93.33	5908540
2019-11-27	93.50	94.38	93.50	94.14	4017613
2019-11-29	94.37	94.61	93.39	93.49	2541808
2019-12-02	94.09	94.28	92.98	93.56	3893216
2019-12-03	92.48	92.55	91.31	92.46	5995990
2019-12-04	92.81	93.79	92.73	93.72	4456371
2019-12-05	95.88	95.95	94.68	95.79	6946016
2019-12-06	96.56	97.31	96.38	97.00	6369262
2019-12-09	97.02	97.63	96.16	96.63	6579399
2019-12-10	96.76	97.59	96.63	97.01	4234325
2019-12-11	96.90	97.32	96.65	97.18	4319849
2019-12-12	97.32	98.18	96.90	97.72	4763208
2019-12-13	97.43	98.29	96.91	97.77	5248136
2019-12-16	98.14	99.34	98.06	98.81	8214040
2019-12-17	99.38	100.17	99.05	99.65	7054362
2019-12-18	100.20	100.79	99.58	100.57	7340058
2019-12-19	100.50	101.27	99.63	101.15	12370928
2019-12-20	101.00	101.40	98.85	99.96	17646646
2019-12-23	100.23	100.69	99.55	100.04	6351639
2019-12-24	99.83	100.66	99.76	100.14	3328094
2019-12-26	100.34	100.75	100.11	100.71	3710616
2019-12-27	101.00	101.79	100.99	101.57	5307896
2019-12-30	101.54	101.61	100.46	100.80	3496131
2019-12-31	100.58	101.39	100.51	101.31	3213979
2020-01-02	101.36	102.21	101.02	102.20	5644162
2020-01-03	100.59	102.00	100.31	101.92	4542003
2020-01-06	100.95	101.84	100.87	101.83	4612752
2020-01-07	101.81	102.74	100.81	101.78	6818719
2020-01-08	101.31	102.14	100.85	101.55	4942205
2020-01-09	101.94	102.41	101.39	101.48	5007639
2020-01-10	101.89	101.93	100.76	100.90	5135459
2020-01-13	101.00	102.34	100.82	102.16	6722718
2020-01-14	102.45	103.89	102.35	102.92	5088633
2020-01-15	103.25	103.70	102.48	102.79	4209191
2020-01-16	102.88	103.57	102.85	103.37	6571710
2020-01-17	103.43	104.55	103.34	104.53	6271369
2020-01-21	104.25	104.69	103.81	104.58	4854693
2020-01-22	105.00	105.62	104.42	104.49	5031401
2020-01-23	104.03	104.37	102.62	103.02	7102868
2020-01-24	103.59	103.89	101.66	102.03	3839278
2020-01-27	98.21	100.71	98.01	100.24	9841427
2020-01-28	100.34	101.05	99.52	100.41	5673193
2020-01-29	101.07	101.30	99.17	99.84	4504110
2020-01-30	99.02	99.75	97.37	98.19	7065065
2020-01-31	98.11	98.45	95.92	96.30	8780345
2020-02-03	99.00	100.92	98.57	99.27	9727690
2020-02-04	101.91	102.78	101.26	101.38	6559561
2020-02-05	101.76	101.97	99.53	100.54	6108309
2020-02-06	100.90	101.53	100.16	100.27	5641823
2020-02-07	99.81	100.40	98.97	99.44	4122035
2020-02-10	99.22	100.51	99.00	100.02	4213929
2020-02-11	100.07	100.35	99.44	100.02	4871893
2020-02-12	100.74	103.08	100.44	103.00	8075612
2020-02-13	102.51	103.74	101.68	103.37	5386913
2020-02-14	103.53	103.89	102.45	103.54	4305480
2020-02-18	103.00	103.38	101.61	102.00	4916709
2020-02-19	102.66	103.39	102.43	102.46	6200501
2020-02-20	102.46	102.63	100.55	102.53	6427606
2020-02-21	102.00	102.08	99.63	100.25	5750854
2020-02-24	95.54	97.07	95.25	95.91	8364218
2020-02-25	96.35	96.76	92.62	92.90	9602121
2020-02-26	93.08	94.65	91.99	92.00	9308916
2020-02-27	90.00	93.06	88.50	88.31	12825658
2020-02-28	86.03	89.47	85.15	89.38	16565661
2020-03-02	89.60	93.14	87.91	92.68	14102048
2020-03-03	92.74	94.98	90.57	90.93	14767611
2020-03-04	92.08	93.82	90.84	93.79	6904443
2020-03-05	91.26	91.68	89.94	90.58	8851096
2020-03-06	88.36	89.39	85.88	88.36	12336707
2020-03-09	81.89	86.74	80.92	84.11	13272738
2020-03-10	86.69	88.40	82.88	88.30	12755879
2020-03-11	84.00	84.63	82.07	84.00	16172670
2020-03-12	78.23	78.49	73.00	74.20	21534806
2020-03-13	78.20	78.20	71.76	75.58	21859583
2020-03-16	65.28	72.97	63.37	66.79	17976683
2020-03-17	67.51	73.33	62.40	69.84	17122099
2020-03-18	64.79	68.33	60.00	68.04	19498805
2020-03-19	67.04	72.71	64.15	70.34	16177152
2020-03-20	71.51	74.06	67.20	67.45	15761860
2020-03-23	65.00	66.88	60.58	62.80	17689998
2020-03-24	65.70	72.66	64.00	72.33	18849461
2020-03-25	80.11	83.49	76.20	79.01	27053246
2020-03-26	80.17	86.86	80.01	84.30	17204691
2020-03-27	81.70	85.74	79.51	83.23	14183379
2020-03-30	84.00	85.96	81.50	85.38	10960126
2020-03-31	85.13	85.73	82.40	82.74	9618581
2020-04-01	79.49	81.18	78.53	79.23	9771306
2020-04-02	79.00	81.60	77.16	80.14	12731460
2020-04-03	79.36	79.79	77.91	78.86	8476870
2020-04-06	81.91	85.04	81.21	84.63	11266497
2020-04-07	88.70	88.87	84.03	84.16	10468058
2020-04-08	84.70	85.77	83.61	85.30	6642735
2020-04-09	86.69	87.39	85.16	86.79	7773978
2020-04-13	85.80	85.99	84.14	84.46	5077961
2020-04-14	85.95	87.77	85.48	87.47	6397244
2020-04-15	84.87	85.88	83.71	85.04	8053875
2020-04-16	85.43	86.53	84.55	86.30	9373831
2020-04-17	89.00	90.25	88.36	89.91	8111384
2020-04-20	88.43	89.44	87.52	87.90	7244372
2020-04-21	85.99	86.90	85.09	85.20	6596992
2020-04-22	86.98	89.44	86.42	88.77	6463929
2020-04-23	88.94	89.53	87.26	87.35	5343535
2020-04-24	88.89	89.12	87.65	88.37	4450191
2020-04-27	88.38	89.87	87.31	89.37	6875240
2020-04-28	90.55	90.71	88.63	88.80	5145355
2020-04-29	90.00	91.39	87.83	88.07	9461406
2020-04-30	87.00	88.00	86.51	87.18	9371430
2020-05-01	85.67	86.11	84.81	85.54	6151242
2020-05-04	84.68	85.80	84.31	85.75	6349037
2020-05-05	86.54	88.53	86.03	87.20	6321466
2020-05-06	88.05	88.69	87.43	88.44	7342304
2020-05-07	89.40	90.24	88.38	88.56	4566317
2020-05-08	90.11	90.64	89.59	90.46	5489391
2020-05-11	89.45	91.42	89.14	90.93	4937550
2020-05-12	91.53	91.67	88.15	88.26	5622578
2020-05-13	87.38	87.74	85.20	86.02	6739827
2020-05-14	85.00	86.58	84.11	86.55	7431774
2020-05-15	85.25	87.23	84.88	86.99	9164990
2020-05-18	90.49	91.60	89.88	91.04	8519615
2020-05-19	90.85	93.82	90.82	91.51	6514141
2020-05-20	93.20	93.86	92.70	92.95	6346990
2020-05-21	92.88	94.38	92.37	94.26	7504258
2020-05-22	94.42	94.65	93.35	93.75	4049578
2020-05-26	95.98	97.43	95.28	96.62	7185192
2020-05-27	98.12	99.99	97.62	99.87	7915885
2020-05-28	100.09	100.69	98.25	98.22	7262328
2020-05-29	98.19	99.25	96.93	98.58	10333350
2020-06-01	98.40	99.78	97.89	99.54	4299739
2020-06-02	99.42	100.88	98.82	100.74	10798734
2020-06-03	101.26	104.55	101.12	104.11	5867680
2020-06-04	103.66	103.90	100.47	101.28	8775038
2020-06-05	104.00	104.69	102.13	102.71	8363601
2020-06-08	103.05	104.30	102.71	104.29	6165363
2020-06-09	102.82	103.77	102.43	102.63	5385911
2020-06-10	103.00	103.15	101.71	102.12	5194156
2020-06-11	98.38	98.99	94.88	95.17	10976922
2020-06-12	97.80	97.80	94.74	96.43	7416393
2020-06-15	93.90	98.08	93.44	97.84	8647885
2020-06-16	101.25	101.34	97.72	99.04	6056391
2020-06-17	99.00	100.24	98.89	99.21	3405545
2020-06-18	98.69	99.42	97.85	98.45	4392371
2020-06-19	99.97	99.98	95.78	95.78	10302896
2020-06-22	96.85	99.54	96.02	99.51	6918184
2020-06-23	101.15	102.22	100.71	101.92	6498975
2020-06-24	100.94	101.85	98.09	100.08	8611585
2020-06-25	99.23	101.68	98.80	101.40	11531396
2020-06-26	98.50	98.78	93.57	93.67	24918523
2020-06-29	93.70	96.00	93.70	95.87	9624172
2020-06-30	96.00	98.30	95.64	98.05	9065532
2020-07-01	98.50	98.72	97.11	97.40	5733768
2020-07-02	98.78	99.66	98.02	98.43	5355296
2020-07-06	99.62	100.03	99.04	99.95	4995015
2020-07-07	99.22	99.55	96.92	97.07	6352887
2020-07-08	97.50	98.98	96.96	98.84	5634590
2020-07-09	98.55	98.91	96.37	96.99	6282261
2020-07-10	97.00	98.05	95.72	97.99	3967111
2020-07-13	98.25	98.94	96.26	96.46	4845621
2020-07-14	96.33	97.25	95.51	96.76	4850623
2020-07-15	98.41	99.04	97.31	98.54	5343651
2020-07-16	97.50	98.23	97.04	97.26	3595025
2020-07-17	96.95	97.23	96.04	96.28	7406714
2020-07-20	95.50	96.35	95.11	95.65	5822281
2020-07-21	96.92	99.00	96.10	98.36	5857099
2020-07-22	98.16	98.99	97.91	98.91	4097303
2020-07-23	98.35	100.18	97.72	98.30	4530464
2020-07-24	98.14	99.36	97.70	98.43	5638435
2020-07-27	96.96	98.40	96.89	97.21	4273442
2020-07-28	96.95	97.47	96.16	96.27	3822584
2020-07-29	96.43	97.55	96.30	96.97	6872745
2020-07-30	96.47	97.23	95.80	96.82	4018367
2020-07-31	96.89	97.65	96.30	97.61	5510394
2020-08-03	98.03	99.29	97.82	98.33	5474074
2020-08-04	97.79	97.95	96.55	97.33	7539319
2020-08-05	97.12	101.25	97.08	100.94	7227111
2020-08-06	100.64	101.18	100.03	100.45	4061160
2020-08-07	101.00	101.91	99.89	101.86	5545605
2020-08-10	102.47	106.83	102.40	105.41	12677962
2020-08-11	106.85	107.33	104.86	105.12	5400716
2020-08-12	105.72	105.89	103.38	105.22	4715042
2020-08-13	105.30	106.99	105.20	106.52	4281727
2020-08-14	106.12	106.78	105.46	106.43	2985847
2020-08-17	106.50	106.50	105.12	105.66	3017135
2020-08-18	106.46	107.00	105.47	106.97	5023006
2020-08-19	107.69	109.69	107.35	108.39	9508077
2020-08-20	107.56	108.74	107.35	108.01	4304290
2020-08-21	108.00	109.77	107.75	109.75	5563994
2020-08-24	110.00	112.00	109.90	111.83	8173259
2020-08-25	112.00	112.28	111.09	111.51	4380921
2020-08-26	111.92	112.09	111.29	111.53	4477854
2020-08-27	111.99	112.79	110.50	110.60	4391019
2020-08-28	111.01	112.67	110.57	112.29	3731407
2020-08-31	112.14	112.52	111.14	111.89	3519833
2020-09-01	112.00	114.90	111.83	114.84	4913969
2020-09-02	115.06	117.41	114.50	116.80	6775355
2020-09-03	116.80	116.90	112.00	112.85	7264372
2020-09-04	112.96	113.75	110.21	112.40	5157736
2020-09-08	111.29	113.84	110.54	112.72	5300108
2020-09-09	113.02	116.21	112.83	114.90	5997890
2020-09-10	115.90	118.23	114.00	114.79	5033067
2020-09-11	116.76	119.25	116.42	118.00	8565234
2020-09-14	118.50	119.93	118.17	119.28	4990315
2020-09-15	119.70	120.48	119.18	119.27	5934181
2020-09-16	118.31	119.69	118.16	118.59	7027588
2020-09-17	117.34	118.55	115.80	116.36	7376390
2020-09-18	115.43	117.91	114.49	114.66	12876565
2020-09-21	112.95	114.06	111.74	113.37	8486367
2020-09-22	113.10	117.20	112.85	116.87	13007208
2020-09-23	130.22	130.38	125.26	127.11	37822653
2020-09-24	126.44	127.54	123.30	124.75	13485768
2020-09-25	123.65	124.75	122.27	124.23	9182784
2020-09-28	125.16	126.19	123.89	124.32	7524978
2020-09-29	124.34	127.10	123.96	126.35	7799668
2020-09-30	126.10	127.28	125.16	125.54	8699679
2020-10-01	127.73	127.73	125.31	126.64	5637175
2020-10-02	124.35	126.80	123.59	126.64	7491067
2020-10-05	127.07	128.50	126.45	127.91	8270269
2020-10-06	128.84	130.44	127.27	127.65	5978001
2020-10-07	128.40	130.41	128.25	130.06	4390483
2020-10-08	130.40	130.93	129.51	129.71	3595578
2020-10-09	129.99	131.19	129.33	130.98	4293374
2020-10-12	131.19	131.34	129.26	129.46	5136511
2020-10-13	128.05	129.87	127.96	129.20	4245130
2020-10-14	129.53	129.60	127.01	127.66	3587295
2020-10-15	126.48	129.10	126.11	129.00	4236054
2020-10-16	129.51	130.19	127.55	128.00	6011173
2020-10-19	129.10	129.78	127.05	127.43	5160899
2020-10-20	128.00	129.90	127.72	128.49	3800038
2020-10-21	128.50	131.38	128.45	129.43	4916342
2020-10-22	129.60	130.26	128.86	130.02	2870984
2020-10-23	130.00	130.60	128.65	129.99	4046580
2020-10-26	129.06	129.62	126.68	128.37	5422455
2020-10-27	128.78	129.49	127.90	127.99	2985686
2020-10-28	125.28	126.40	121.04	122.08	8618312
2020-10-29	122.28	124.19	121.15	122.86	4947049
2020-10-30	123.66	123.66	118.80	120.08	7792405
2020-11-02	122.37	124.10	121.10	122.39	4740373
2020-11-03	124.01	125.50	123.19	124.59	3490891
2020-11-04	125.33	128.93	125.26	127.34	5061798
2020-11-05	129.19	130.41	128.46	129.70	3940003
2020-11-06	129.91	129.91	128.35	128.90	2953912
2020-11-09	135.06	136.35	128.77	128.95	7491728
2020-11-10	130.05	130.12	126.25	127.71	8014744
2020-11-11	128.69	129.80	127.18	127.66	6058668
2020-11-12	126.62	127.84	125.63	126.64	4797416
2020-11-13	127.91	128.60	126.83	128.28	3986458
2020-11-16	129.46	130.32	127.37	130.11	6116435
2020-11-17	130.48	132.60	129.11	132.21	7002945
2020-11-18	133.07	133.98	131.53	131.63	5573008
2020-11-19	131.92	132.11	129.93	131.91	4642765
2020-11-20	133.30	133.53	131.91	132.98	4320046
2020-11-23	134.38	134.89	133.09	134.13	6119342
2020-11-24	135.00	135.99	134.21	134.70	7205789
2020-11-25	134.25	135.80	133.62	135.54	4484836
2020-11-27	136.00	136.13	133.34	134.25	3506832
2020-11-30	133.91	135.29	132.69	134.70	9652509
2020-12-01	136.44	136.50	134.75	135.44	3834460
2020-12-02	135.16	136.32	134.67	135.58	4132965
2020-12-03	135.10	137.95	135.00	136.69	4930860
2020-12-04	137.08	137.40	135.64	137.19	4343764
2020-12-07	137.00	138.86	136.80	138.75	4590776
2020-12-08	138.24	140.44	137.65	139.12	6953582
2020-12-09	140.57	140.57	138.27	138.79	4341305
2020-12-10	138.28	139.14	137.24	137.58	4511003
2020-12-11	137.39	138.14	136.23	137.41	4172439
2020-12-14	138.92	139.00	136.20	136.28	7598952
2020-12-15	137.43	139.44	137.25	139.39	7642595
2020-12-16	139.07	140.49	137.46	138.34	6573449
2020-12-17	139.92	140.74	138.75	140.50	8726997
2020-12-18	141.09	141.14	137.17	137.28	17926311
2020-12-21	144.82	147.95	142.51	144.02	16111271
2020-12-22	143.05	143.47	141.09	142.45	6341604
2020-12-23	142.56	143.60	141.70	141.76	3388279
2020-12-24	141.10	142.19	141.10	141.60	1821900
2020-12-28	142.54	142.92	141.04	142.43	4081534
2020-12-29	142.83	143.06	140.43	141.57	3232430
2020-12-30	142.16	142.61	140.66	141.58	3052122
2020-12-31	141.70	141.79	140.37	141.47	2949804
2021-01-04	142.85	142.97	138.32	140.10	6178517
2021-01-05	138.60	141.66	138.60	141.23	4163149
2021-01-06	141.25	143.57	139.53	142.35	6072939
2021-01-07	143.20	145.64	143.00	144.95	5256940
2021-01-08	145.55	146.82	144.90	146.35	3950741
2021-01-11	146.00	147.10	144.80	147.05	4254143
2021-01-12	146.50	146.85	144.38	145.05	3678834
2021-01-13	144.83	145.13	142.43	143.04	3330127
2021-01-14	143.66	144.90	140.93	141.30	4104024
2021-01-15	140.56	142.38	139.88	140.72	6411982
2021-01-19	140.99	141.22	138.41	139.27	6537800
2021-01-20	140.38	143.21	140.01	142.80	4654404
2021-01-21	142.41	143.81	141.13	141.61	4013667
2021-01-22	141.09	141.88	139.31	139.35	4150118
2021-01-25	138.99	139.18	134.74	137.55	5998739
2021-01-26	137.76	137.85	134.71	135.10	5312341
2021-01-27	132.22	132.86	130.27	131.02	7815862
2021-01-28	132.36	136.37	131.50	134.72	6244598
2021-01-29	133.95	135.03	132.15	133.59	7166051
2021-02-01	135.37	136.05	133.30	135.71	4366833
2021-02-02	137.06	139.86	136.75	139.59	7132823
2021-02-03	139.70	140.06	138.01	138.63	4678553
2021-02-04	139.55	141.05	138.92	140.63	4533707
2021-02-05	141.34	145.57	141.29	145.11	6151478
2021-02-08	145.15	145.88	142.80	143.41	6304300
2021-02-09	143.60	144.22	141.70	141.79	3436347
2021-02-10	142.45	142.60	140.90	142.46	4125714
2021-02-11	143.00	144.35	142.41	143.54	3828731
2021-02-12	143.11	143.45	141.40	142.12	3631591
2021-02-16	143.37	143.37	141.03	141.71	4873364
2021-02-17	141.30	144.56	140.21	143.99	6438432
2021-02-18	142.98	145.39	141.21	145.09	4487139
2021-02-19	145.43	145.50	141.50	142.02	7485808
2021-02-22	141.54	142.46	136.26	136.67	8985889
2021-02-23	136.03	136.83	131.58	136.13	10364140
2021-02-24	135.06	135.96	133.95	135.65	6360911
2021-02-25	137.60	139.18	134.53	135.27	5674302
2021-02-26	135.90	136.85	133.36	134.78	6649259
2021-03-01	135.64	139.15	135.50	137.65	5717793
2021-03-02	137.56	138.26	135.61	137.02	5292900
2021-03-03	137.09	137.41	134.15	134.26	4888379
2021-03-04	134.00	135.13	130.18	132.04	7181486
2021-03-05	133.54	133.68	129.19	133.35	5957148
2021-03-08	133.64	135.63	132.37	134.56	4983035
2021-03-09	135.51	138.00	135.45	135.95	5977764
2021-03-10	136.50	138.20	136.10	137.59	4519576
2021-03-11	139.18	142.20	138.56	141.19	5696538
2021-03-12	140.00	140.91	138.60	140.45	4142375
2021-03-15	140.70	145.00	140.67	144.94	5417218
2021-03-16	145.88	146.15	143.84	144.65	5622963
2021-03-17	143.20	146.15	143.20	144.82	5134378
2021-03-18	144.37	146.66	142.55	143.17	10279416
2021-03-19	140.00	142.86	135.51	137.49	24980362
2021-03-22	137.63	138.81	136.03	138.27	7537298
2021-03-23	138.49	140.64	136.55	137.12	5582625
2021-03-24	136.45	137.92	132.88	133.16	8157637
2021-03-25	127.05	129.39	125.44	128.64	18475804
2021-03-26	131.60	133.19	129.77	132.99	10010472
2021-03-29	132.94	133.91	130.66	133.49	7153914
2021-03-30	132.35	133.35	131.22	132.95	6026601
2021-03-31	133.09	134.18	131.92	132.89	6878936
2021-04-01	134.69	134.69	132.21	132.53	5720557
2021-04-05	133.10	135.68	133.10	135.12	5508931
2021-04-06	135.44	137.71	134.93	137.16	4670099
2021-04-07	136.99	138.24	136.36	136.54	6646002
2021-04-08	137.28	137.31	133.41	133.68	8748392
2021-04-09	133.94	135.50	133.50	135.45	6056769
2021-04-12	134.75	136.90	134.22	136.64	5638234
2021-04-13	135.60	135.99	133.40	133.54	8778164
2021-04-14	133.54	134.18	131.82	132.26	7354084
2021-04-15	133.00	134.07	132.68	133.67	6285030
2021-04-16	134.71	134.77	133.73	134.31	6852498
2021-04-19	134.30	134.38	132.15	132.57	5613592
2021-04-20	129.17	129.90	125.70	127.11	13268678
2021-04-21	127.59	130.33	127.37	129.90	7110855
2021-04-22	129.89	130.37	127.98	129.18	6442917
2021-04-23	128.93	130.65	128.46	130.19	7489517
2021-04-26	130.49	131.70	129.32	131.60	8217807
2021-04-27	132.00	132.79	131.41	132.11	5833092
2021-04-28	132.26	132.33	130.35	130.71	8195648
2021-04-29	131.77	134.12	131.23	133.26	6612461
2021-04-30	132.44	133.88	132.05	132.62	5643809
2021-05-03	133.37	134.45	132.59	133.03	5052987
2021-05-04	132.23	132.59	130.48	131.55	6129539
2021-05-05	132.70	134.22	131.55	132.21	4218037
2021-05-06	132.60	133.84	131.94	133.49	5200987
2021-05-07	135.00	139.36	134.72	137.81	10566670
2021-05-10	138.00	138.90	136.30	136.40	5669327
2021-05-11	138.38	138.38	135.01	137.12	8045369
2021-05-12	135.42	136.82	133.34	133.39	5865117
2021-05-13	133.70	135.03	132.49	133.61	6284732
2021-05-14	134.34	136.68	134.05	135.93	4367939
2021-05-17	136.33	137.07	135.50	136.41	3934280
2021-05-18	136.44	137.47	135.45	135.56	5664910
2021-05-19	133.48	133.97	131.96	132.96	5582288
2021-05-20	133.78	134.21	132.19	133.27	4934804
2021-05-21	133.83	134.17	132.41	132.66	5329741
2021-05-24	133.10	134.35	132.81	134.06	4313241
2021-05-25	134.94	135.17	133.85	134.32	4885772
2021-05-26	135.20	137.92	135.00	136.89	6781520
2021-05-27	137.55	138.31	136.46	136.29	12882609
2021-05-28	136.24	137.36	136.09	136.46	4154634
2021-06-01	137.85	138.05	134.21	134.51	5577919
2021-06-02	134.59	135.49	133.53	134.17	5226155
2021-06-03	133.20	134.69	132.51	134.17	5027442
2021-06-04	134.50	134.94	132.28	133.74	5217054
2021-06-07	134.00	135.20	133.45	133.95	3764986
2021-06-08	134.69	134.72	132.41	133.35	4915234
2021-06-09	133.62	134.90	131.45	131.84	6448442
2021-06-10	131.50	132.57	130.19	130.98	6584125
2021-06-11	131.50	131.99	130.53	131.94	5414527
2021-06-14	131.70	132.05	130.13	131.36	5743631
2021-06-15	131.54	131.75	129.83	130.29	5168054
2021-06-16	130.30	131.17	129.60	130.40	7915479
2021-06-17	129.24	129.88	127.86	128.92	8568107
2021-06-18	126.68	129.03	126.68	128.41	9784780
2021-06-21	129.24	130.77	128.70	130.08	6288511
2021-06-22	130.83	132.69	130.13	132.48	6043753
2021-06-23	132.81	133.70	132.21	133.10	4565993
2021-06-24	133.90	134.82	132.90	133.60	11420506
2021-06-25	152.41	154.59	150.48	154.35	46285443
2021-06-28	153.92	154.05	151.51	152.36	13133259
2021-06-29	153.26	156.40	152.91	155.95	10279899
2021-06-30	154.79	155.34	153.52	154.49	10281800
2021-07-01	154.07	158.21	153.89	158.00	9011480
2021-07-02	158.21	159.97	157.64	159.74	6397392
2021-07-06	159.92	160.44	157.86	160.11	6670979
2021-07-07	160.16	161.50	158.28	160.16	5408252
2021-07-08	158.17	160.82	157.35	160.63	6081641
2021-07-09	161.69	161.96	160.51	161.00	5002326
2021-07-12	161.64	162.43	160.71	161.82	4992241
2021-07-13	161.35	162.31	161.01	161.59	5747737
2021-07-14	161.87	162.73	161.34	161.54	4928009
2021-07-15	160.86	162.20	160.39	161.69	6432687
2021-07-16	161.62	161.70	159.64	159.85	6603680
2021-07-19	158.15	158.82	156.60	157.87	7377137
2021-07-20	157.26	160.43	156.58	159.74	4629228
2021-07-21	160.50	161.43	160.01	161.08	5393267
2021-07-22	161.11	163.75	160.93	163.68	4851541
2021-07-23	164.35	166.45	163.73	166.36	4217669
2021-07-26	165.71	166.53	163.82	165.09	3858810
2021-07-27	164.82	165.61	162.58	164.57	4358969
2021-07-28	164.49	165.90	164.08	165.46	4093570
2021-07-29	165.90	167.03	165.39	166.99	3605614
2021-07-30	166.59	167.87	166.35	167.51	5364522
2021-08-02	169.06	169.98	168.03	168.75	5532475
2021-08-03	169.22	171.50	168.49	171.23	5718127
2021-08-04	171.36	172.34	170.96	171.91	4646201
2021-08-05	171.41	174.00	171.18	173.85	3823951
2021-08-06	174.36	174.38	172.70	172.80	4088665
2021-08-09	172.50	173.06	171.62	171.77	3612846
2021-08-10	171.56	173.96	171.43	172.27	3747136
2021-08-11	172.00	173.22	170.94	171.27	4078286
2021-08-12	170.89	171.32	169.48	170.64	3997622
2021-08-13	170.45	171.72	168.78	171.69	2966195
2021-08-16	170.70	172.40	169.66	172.36	3530689
2021-08-17	171.54	171.70	169.38	170.66	3602883
2021-08-18	169.75	171.80	168.66	168.81	5487423
2021-08-19	166.96	167.54	164.37	165.59	7336494
2021-08-20	166.27	168.01	165.42	167.79	4039236
2021-08-23	169.45	170.90	169.18	169.72	3796644
2021-08-24	169.60	170.87	168.89	169.98	3133113
2021-08-25	170.00	170.69	169.53	169.84	3003829
2021-08-26	169.38	169.52	166.27	166.65	4069624
2021-08-27	167.27	168.07	166.28	167.58	3012424
2021-08-30	167.89	168.41	166.57	168.03	3537067
2021-08-31	167.55	167.68	164.20	164.74	7545629
2021-09-01	164.92	166.62	164.08	164.56	4706527
2021-09-02	165.24	165.43	162.79	163.67	4632856
2021-09-03	163.20	164.17	162.22	163.29	4254656
2021-09-07	163.70	163.86	161.91	162.64	5649012
2021-09-08	162.00	162.09	159.75	160.71	6591715
2021-09-09	165.26	166.15	163.20	163.34	8414827
2021-09-10	164.25	165.66	163.44	163.59	4252054
2021-09-13	161.56	162.92	158.33	159.52	8814461
2021-09-14	159.17	159.39	157.07	158.76	5323906
2021-09-15	157.50	158.32	155.67	157.91	6827120
2021-09-16	157.59	159.01	157.20	157.60	5085953
2021-09-17	157.96	161.00	156.07	156.42	7947833
2021-09-20	153.73	155.27	152.32	154.25	7041151
2021-09-21	155.09	156.13	153.58	155.02	5857946
2021-09-22	156.79	158.00	155.60	157.44	6844752
2021-09-23	158.71	160.29	158.27	159.58	11981521
2021-09-24	151.04	151.85	148.00	149.59	26913307
2021-09-27	149.51	149.91	147.29	148.04	11479263
2021-09-28	147.34	147.53	145.00	145.30	10692289
2021-09-29	145.71	147.94	145.69	146.02	7794925
2021-09-30	145.88	147.48	144.42	145.23	10135898
2021-10-01	145.22	148.00	144.37	147.06	8112276
2021-10-04	147.06	147.62	145.76	147.14	7950980
2021-10-05	148.00	151.00	147.82	149.46	10881850
2021-10-06	148.00	149.46	147.51	148.80	7610726
2021-10-07	150.30	153.66	150.26	151.85	7958039
2021-10-08	152.22	152.87	150.67	152.48	6333747
2021-10-11	151.99	153.59	150.06	150.28	5551181
2021-10-12	152.42	153.60	151.30	153.35	7408556
2021-10-13	154.32	156.67	153.16	156.30	8457480
2021-10-14	158.18	158.46	156.25	157.14	6025600
2021-10-15	157.80	158.33	156.56	158.01	5532311
2021-10-18	157.31	159.47	155.95	159.43	5765540
2021-10-19	159.68	159.93	156.80	157.82	6198206
2021-10-20	158.50	158.80	157.33	158.45	4486964
2021-10-21	158.45	162.34	158.28	162.18	6121675
2021-10-22	162.28	164.62	162.28	163.48	5323021
2021-10-25	163.23	164.73	162.66	164.22	3878246
2021-10-26	164.82	165.45	163.12	163.79	4711228
2021-10-27	163.65	164.06	161.66	162.35	4163853
2021-10-28	163.01	164.60	162.81	164.46	3762035
2021-10-29	163.06	167.63	163.00	167.29	6740577
2021-11-01	167.80	168.80	165.89	166.33	3610791
2021-11-02	166.76	168.16	166.11	167.83	5038033
2021-11-03	169.00	172.87	168.65	172.50	7176711
2021-11-04	172.21	175.63	172.00	175.44	5460077
2021-11-05	175.73	179.10	175.50	177.51	5892386
2021-11-08	176.35	176.54	170.36	171.85	8301063
2021-11-09	171.25	173.93	170.95	173.82	4343036
2021-11-10	171.23	172.17	167.55	168.26	8185208
2021-11-11	169.60	169.60	166.63	166.97	4994898
2021-11-12	167.50	169.68	167.40	169.09	5126255
2021-11-15	169.70	170.36	168.52	168.85	3856824
2021-11-16	169.25	174.00	169.25	171.83	4400951
2021-11-17	171.60	172.74	170.25	171.74	3940150
2021-11-18	172.33	173.46	170.36	171.35	4044957
2021-11-19	172.15	177.20	170.53	174.88	6146405
2021-11-22	174.98	177.75	174.23	174.24	5907245
2021-11-23	173.05	173.43	170.41	172.15	5302381
2021-11-24	168.49	172.43	167.67	172.03	4637831
2021-11-26	168.06	169.68	167.54	168.02	4751087
2021-11-29	169.83	171.15	169.23	169.87	5448873
2021-11-30	168.79	171.55	167.53	169.24	11033992
2021-12-01	170.89	173.37	166.68	166.70	6618636
2021-12-02	167.28	170.55	167.00	169.70	4398871
2021-12-03	170.62	172.07	166.76	170.24	4878460
2021-12-06	170.83	171.21	168.06	168.91	5636915
2021-12-07	171.11	173.35	170.40	171.29	5898723
2021-12-08	171.22	171.79	169.84	170.25	5614587
2021-12-09	169.29	171.17	167.99	168.10	5171776
2021-12-10	168.50	170.24	167.33	169.06	4791125
2021-12-13	168.81	169.39	165.26	166.84	5972321
2021-12-14	166.29	167.08	164.21	165.40	4872209
2021-12-15	165.00	165.67	161.82	163.90	7144617
2021-12-16	162.70	165.94	162.53	162.72	7138109
2021-12-17	161.63	162.86	160.55	161.36	7720005
2021-12-20	159.34	159.60	155.47	156.98	8411896
2021-12-21	166.69	171.19	164.71	166.63	13862886
2021-12-22	167.24	169.00	164.09	165.44	5811307
2021-12-23	166.25	167.16	165.44	165.67	3876949
2021-12-27	166.52	167.69	165.48	167.58	3771988
2021-12-28	167.80	168.25	166.30	166.42	2658714
2021-12-29	167.07	169.80	166.60	168.78	3830888
2021-12-30	168.31	170.12	167.20	167.49	2666993
2021-12-31	167.56	167.72	166.21	166.67	2751992
2022-01-03	167.53	167.91	163.31	164.67	5671928
2022-01-04	165.88	167.18	165.00	166.39	6064160
2022-01-05	166.49	167.01	162.10	162.25	5020982
2022-01-06	162.09	163.19	159.06	161.04	4144691
2022-01-07	160.77	161.14	156.86	156.97	5107978
2022-01-10	150.52	151.33	148.78	150.44	10439022
2022-01-11	150.48	150.84	147.60	150.30	8175396
2022-01-12	152.13	153.46	150.74	152.21	6351196
2022-01-13	153.20	153.60	149.02	149.59	4990890
2022-01-14	148.39	148.84	146.85	148.18	6030546
2022-01-18	148.06	148.83	146.30	146.95	6931656
2022-01-19	147.76	149.10	145.02	145.11	4823829
2022-01-20	145.46	147.38	142.50	142.73	5366458
2022-01-21	144.32	146.36	142.85	142.95	7553373
2022-01-24	140.81	146.31	139.56	146.00	9757308
2022-01-25	144.97	147.96	142.52	145.48	8195354
2022-01-26	147.78	148.97	142.73	143.99	7444563
2022-01-27	144.99	147.35	143.58	144.64	6397336
2022-01-28	144.12	146.03	140.61	145.91	6130224
2022-01-31	146.27	148.18	145.22	148.07	6932237
2022-02-01	149.50	149.68	146.80	148.22	6694995
2022-02-02	148.35	149.46	147.53	148.71	5491706
2022-02-03	147.40	148.46	144.97	145.31	5240222
2022-02-04	145.37	146.48	143.64	145.39	4313382
2022-02-07	145.30	146.12	144.22	145.14	3877540
2022-02-08	144.74	145.50	142.30	143.53	5829362
2022-02-09	146.11	147.36	145.67	146.26	4551008
2022-02-10	143.96	147.54	143.85	144.82	5142578
2022-02-11	144.76	145.06	139.56	140.18	6710525
2022-02-14	140.08	143.21	139.79	141.59	6841153
2022-02-15	144.22	146.32	144.10	145.58	7820539
2022-02-16	145.02	146.95	144.61	146.49	4817452
2022-02-17	145.54	146.91	142.64	142.80	5202282
2022-02-18	143.37	143.94	141.81	142.95	5177403
2022-02-22	141.59	141.64	136.16	138.19	9604537
2022-02-23	139.66	140.97	136.51	136.83	7636623
2022-02-24	133.00	137.42	130.93	137.17	8417400
2022-02-25	138.13	139.22	136.19	138.80	5424604
2022-02-28	137.06	138.38	135.04	136.55	6613321
2022-03-01	136.72	136.75	131.15	132.22	6534047
2022-03-02	132.98	136.61	132.77	135.68	7743861
2022-03-03	136.74	136.80	133.45	133.67	4576504
2022-03-04	132.51	133.62	130.70	131.18	7085912
2022-03-07	131.00	131.03	124.17	124.44	11383413
2022-03-08	125.24	125.47	120.80	121.21	9089353
2022-03-09	127.38	129.65	126.63	126.95	8845072
2022-03-10	124.02	126.60	124.00	126.03	7167615
2022-03-11	127.01	127.87	122.51	122.63	5882024
2022-03-14	121.53	122.45	116.75	117.57	13884874
2022-03-15	119.84	120.42	117.75	119.40	10431259
2022-03-16	122.85	126.11	121.93	125.19	11100449
2022-03-17	124.94	127.41	123.70	127.41	6845323
2022-03-18	126.85	131.46	126.70	131.24	10350899
2022-03-21	129.72	132.31	128.62	130.19	14388529
2022-03-22	137.28	139.00	132.99	133.09	19731210
2022-03-23	132.64	135.40	131.20	133.00	8068788
2022-03-24	133.75	134.19	131.20	132.08	5853825
2022-03-25	133.05	133.87	131.71	133.70	6287777
2022-03-28	133.76	134.86	132.17	134.81	5804051
2022-03-29	137.85	139.75	136.95	139.14	7275870
2022-03-30	138.98	139.86	137.56	138.54	5545784
2022-03-31	137.83	138.71	134.50	134.56	7206478
2022-04-01	134.45	135.28	132.75	133.52	5807683
2022-04-04	133.05	135.21	132.86	134.34	5309240
2022-04-05	134.04	134.68	132.02	132.30	5707771
2022-04-06	130.05	130.30	126.33	128.36	6961044
2022-04-07	127.43	129.98	127.09	129.38	5320528
2022-04-08	129.44	129.93	127.88	128.15	4877432
2022-04-11	125.10	126.87	124.32	124.98	6365432
2022-04-12	125.20	128.10	124.34	125.04	5146790
2022-04-13	125.04	127.86	125.04	127.49	5119330
2022-04-14	129.08	134.38	128.89	133.46	12811274
2022-04-18	132.00	133.39	130.31	131.63	5298195
2022-04-19	133.09	137.48	132.78	137.05	7346067
2022-04-20	137.96	138.65	135.66	135.87	5309660
2022-04-21	138.55	139.14	135.08	135.46	6562404
2022-04-22	134.33	134.93	128.71	129.07	7321718
2022-04-25	127.80	128.94	124.85	127.94	6512514
2022-04-26	126.95	127.59	120.48	120.52	7977916
2022-04-27	121.09	124.00	121.09	121.24	6007814
2022-04-28	123.17	127.97	122.60	127.05	6553927
2022-04-29	126.22	128.45	124.25	124.70	5867901
2022-05-02	124.43	126.18	122.80	126.08	5428432
2022-05-03	125.02	125.76	120.22	122.86	8201221
2022-05-04	122.54	126.20	120.08	126.06	6923964
2022-05-05	124.11	124.75	116.52	118.63	8411624
2022-05-06	113.74	115.90	110.66	114.49	11237531
2022-05-09	112.97	114.43	110.59	111.21	7505970
2022-05-10	113.03	113.44	108.35	109.49	7527166
2022-05-11	110.70	111.15	107.59	107.92	6611800
2022-05-12	105.18	109.88	105.00	107.90	10245381
2022-05-13	110.26	113.11	108.67	113.01	9618832
2022-05-16	112.98	113.44	111.56	112.60	5722480
2022-05-17	115.50	117.10	113.07	115.90	6026117
2022-05-18	112.50	113.36	108.78	109.37	8188301
2022-05-19	108.95	109.11	106.28	106.44	7701997
2022-05-20	108.67	109.69	105.07	108.00	7621926
2022-05-23	107.47	108.75	105.82	108.63	7136443
2022-05-24	107.11	107.99	104.73	107.29	6023398
2022-05-25	103.46	108.89	103.46	108.20	7158807
2022-05-26	110.00	113.50	110.00	112.94	6520341
2022-05-27	114.22	116.01	114.01	115.99	5043216
2022-05-31	117.50	119.79	114.45	118.85	13774634
2022-06-01	119.83	120.75	117.61	118.68	5543295
2022-06-02	119.51	123.58	119.26	123.11	5838149
2022-06-03	120.21	122.54	120.00	120.95	5201515
2022-06-06	121.50	122.14	119.43	120.23	3963606
2022-06-07	118.66	121.97	118.46	121.67	5373618
2022-06-08	120.90	123.82	120.45	122.40	4365780
2022-06-09	121.35	122.03	118.59	118.60	3894043
2022-06-10	117.09	117.09	114.26	114.73	6293093
2022-06-13	110.39	112.02	109.24	110.44	6423104
2022-06-14	110.37	111.89	110.01	110.72	4548351
2022-06-15	112.16	114.72	111.21	113.44	4828671
2022-06-16	109.51	109.90	105.72	107.12	7384840
2022-06-17	106.15	108.55	105.85	107.34	10256828
2022-06-21	108.46	109.82	108.04	108.68	6211362
2022-06-22	105.40	106.90	104.61	104.92	9894584
2022-06-23	105.01	108.10	104.41	108.00	8898376
2022-06-24	109.93	112.94	109.61	112.91	10463669
2022-06-27	112.24	113.21	109.84	110.50	12644667
2022-06-28	108.20	114.05	102.48	102.78	31373798
2022-06-29	102.99	105.61	101.53	103.25	10326648
2022-06-30	101.94	103.38	100.78	102.20	9027352
2022-07-01	101.64	102.50	99.53	101.18	7934313
2022-07-05	100.45	104.38	100.11	104.32	9951963
2022-07-06	104.89	105.72	103.45	104.23	6432881
2022-07-07	105.65	108.28	105.27	108.13	7633944
2022-07-08	106.58	108.61	106.51	107.93	5938841
2022-07-11	106.60	107.09	104.87	105.11	4936666
2022-07-12	105.01	105.86	103.15	103.76	6017439
2022-07-13	101.94	105.88	101.56	105.11	5299449
2022-07-14	103.11	103.80	101.85	103.22	6951305
2022-07-15	104.76	105.62	103.93	104.70	7862046
2022-07-18	106.19	106.68	103.68	103.94	6834758
2022-07-19	105.60	109.58	105.43	109.19	8973853
2022-07-20	109.22	111.63	108.87	111.11	5884576
2022-07-21	110.37	111.67	110.07	111.62	4291350
2022-07-22	111.93	111.93	108.75	109.12	6039269
2022-07-25	109.61	109.61	107.68	109.28	5079527
2022-07-26	107.48	107.93	104.57	105.20	8459456
2022-07-27	106.30	108.38	105.75	107.86	7437032
2022-07-28	109.43	112.40	108.03	112.23	6773540
2022-07-29	112.76	115.21	111.50	114.92	7559983
2022-08-01	114.00	115.55	113.25	114.30	4802882
2022-08-02	113.57	113.78	111.67	111.77	6334415
2022-08-03	113.42	115.10	112.58	114.28	5986544
2022-08-04	114.64	115.35	113.83	114.48	4331973
2022-08-05	112.79	114.30	112.57	113.87	4162241
2022-08-08	114.00	115.58	113.31	114.00	6072491
2022-08-09	111.32	111.75	108.82	110.11	7377572
2022-08-10	113.24	113.83	111.86	113.14	6951817
2022-08-11	114.88	116.75	113.73	114.10	5582130
2022-08-12	114.39	116.13	113.77	116.07	4407890
2022-08-15	115.45	116.58	114.85	116.32	4279010
2022-08-16	115.94	118.47	115.81	118.06	6189786
2022-08-17	116.77	117.98	116.41	117.04	5108387
2022-08-18	116.00	116.68	115.30	116.01	4750243
2022-08-19	115.50	115.65	113.03	113.16	5967762
2022-08-22	111.02	111.68	109.84	110.34	5802914
2022-08-23	110.84	112.83	110.57	110.68	4806708
2022-08-24	110.68	112.43	110.02	111.41	4769010
2022-08-25	111.90	113.34	111.39	113.22	5433682
2022-08-26	113.31	113.73	108.23	108.28	6203565
2022-08-29	106.81	108.54	106.44	107.88	4132362
2022-08-30	108.97	110.08	107.13	107.86	5129451
2022-08-31	107.96	108.01	105.81	106.45	8884766
2022-09-01	105.80	106.55	103.80	106.19	5590811
2022-09-02	107.46	108.15	105.05	105.74	7763844
2022-09-06	105.44	106.41	103.68	105.15	9158948
2022-09-07	105.08	108.56	105.00	108.48	7238257
2022-09-08	107.00	108.79	106.08	108.73	5628273
2022-09-09	109.38	111.69	109.30	110.97	5174479
2022-09-12	111.38	113.36	111.38	112.38	4836939
2022-09-13	108.84	108.91	105.44	105.72	5955562
2022-09-14	106.13	107.36	105.15	107.00	4888742
2022-09-15	106.15	108.14	104.83	105.50	6598908
2022-09-16	104.07	105.29	103.25	104.12	8000816
2022-09-19	103.69	107.37	103.33	107.21	5162319
2022-09-20	103.82	104.44	101.71	102.42	10006641
2022-09-21	102.67	103.63	99.77	99.79	6279318
2022-09-22	99.79	100.21	97.83	98.55	9638827
2022-09-23	96.92	97.54	95.34	97.02	9026452
2022-09-26	96.09	97.73	95.71	96.06	8521632
2022-09-27	97.07	97.74	95.00	96.29	9890328
2022-09-28	97.11	99.43	96.76	98.70	9423349
2022-09-29	98.11	98.11	94.48	95.33	19339223
2022-09-30	83.30	86.20	82.50	83.12	48176058
2022-10-03	83.13	86.47	82.22	85.40	19108186
2022-10-04	87.70	89.07	87.11	88.64	15114770
2022-10-05	87.49	91.70	87.15	91.10	12732729
2022-10-06	90.49	92.64	89.81	90.17	9951889
2022-10-07	88.54	88.76	86.69	87.16	8554657
2022-10-10	87.76	87.78	85.07	86.69	7991226
2022-10-11	86.04	88.25	85.75	87.99	11903166
2022-10-12	88.00	88.88	87.31	88.51	8772899
2022-10-13	86.39	89.81	86.05	89.56	9335034
2022-10-14	90.51	90.88	87.49	87.55	7813872
2022-10-17	89.53	90.69	88.70	89.97	8451887
2022-10-18	92.60	92.91	89.15	89.68	7364685
2022-10-19	88.26	89.74	87.76	88.57	5101984
2022-10-20	89.47	90.58	86.61	86.83	13500009
2022-10-21	87.02	88.78	86.71	88.50	7976275
2022-10-24	87.79	88.84	86.24	88.01	8847054
2022-10-25	88.03	91.93	87.89	91.72	8639899
2022-10-26	90.78	94.35	90.70	92.39	8648500
2022-10-27	92.88	93.48	90.22	90.54	8617948
2022-10-28	91.20	93.88	90.46	93.83	6022379
2022-10-31	93.00	93.89	92.68	92.68	6426375
2022-11-01	95.69	96.46	92.97	93.77	7250651
2022-11-02	93.13	94.44	90.19	90.30	7178282
2022-11-03	89.97	91.61	88.72	90.40	6550281
2022-11-04	94.45	98.23	93.95	95.79	11511759
2022-11-07	96.31	96.87	92.67	93.44	9094460
2022-11-08	94.44	96.03	92.94	93.75	7017766
2022-11-09	92.67	93.90	91.96	92.10	6550869
2022-11-10	96.33	99.68	96.23	99.49	9361010
2022-11-11	100.31	107.21	100.14	106.09	12597481
2022-11-14	105.20	106.44	104.32	104.39	7134856
2022-11-15	107.99	109.31	105.53	106.71	7242932
2022-11-16	105.25	106.60	104.77	105.23	5998677
2022-11-17	104.11	105.40	102.92	105.36	5259739
2022-11-18	107.63	107.72	104.17	105.42	5498949
2022-11-21	104.61	105.48	103.60	103.83	4774775
2022-11-22	104.62	106.16	103.84	105.97	5313228
2022-11-23	106.00	106.98	105.23	106.65	3873501
2022-11-25	106.45	107.18	105.56	105.96	3426135
2022-11-28	105.25	106.30	104.65	104.96	6967774
2022-11-29	105.37	106.82	105.12	106.25	8494366
2022-11-30	107.08	109.69	105.45	109.69	16250965
2022-12-01	110.09	111.86	109.55	110.77	7822888
2022-12-02	108.65	112.71	108.34	112.20	5891969
2022-12-05	111.02	111.13	109.19	109.62	6220139
2022-12-06	109.65	110.53	106.75	107.93	7086282
2022-12-07	107.32	109.12	107.06	108.33	5751515
2022-12-08	108.60	111.49	108.46	111.36	6192842
2022-12-09	110.22	111.38	109.26	109.42	5677695
2022-12-12	110.10	112.17	109.71	112.07	6426036
2022-12-13	115.61	116.45	111.25	112.85	8655306
2022-12-14	113.70	114.12	110.23	111.45	7528469
2022-12-15	109.19	109.62	107.73	108.51	7502121
2022-12-16	106.87	107.61	105.12	105.95	14083648
2022-12-19	104.99	105.51	102.45	103.05	10620333
2022-12-20	103.00	103.40	101.68	103.21	17147929
2022-12-21	116.76	119.18	115.34	115.78	32777316
2022-12-22	114.29	116.82	114.06	116.71	17150495
2022-12-23	116.11	117.17	115.78	116.25	6603749
2022-12-27	116.47	118.20	115.82	117.56	6661081
2022-12-28	117.58	118.24	114.96	114.98	5437801
2022-12-29	116.08	118.07	115.80	117.35	4588588
2022-12-30	116.56	117.25	115.77	117.01	4355450
2023-01-03	118.55	119.49	117.44	118.75	8124770
2023-01-04	119.96	122.23	119.53	121.21	8550659
2023-01-05	120.28	122.34	120.08	120.62	6046737
2023-01-06	122.00	125.36	121.77	124.53	10080654
2023-01-09	125.00	126.61	124.55	124.85	9397868
2023-01-10	125.21	126.33	124.37	125.84	5899920
2023-01-11	126.32	128.26	126.01	127.94	6989184
2023-01-12	128.35	128.46	126.46	127.89	8366442
2023-01-13	126.66	129.23	126.66	128.85	4856475
2023-01-17	128.00	129.05	127.83	128.14	6172170
2023-01-18	127.80	128.59	126.00	126.43	6828808
2023-01-19	124.79	125.44	123.61	124.53	5273493
2023-01-20	124.68	126.64	124.04	126.62	5673181
2023-01-23	126.90	128.75	126.54	128.29	5581559
2023-01-24	112.36	128.01	112.36	126.83	5486219
2023-01-25	125.86	127.01	124.83	126.82	5933730
2023-01-26	128.46	128.99	126.01	127.53	5838801
2023-01-27	127.07	128.58	126.70	127.53	5730012
2023-01-30	126.50	127.56	126.21	126.37	6494692
2023-01-31	126.42	127.85	126.01	127.33	7687083
2023-02-01	127.90	130.22	126.22	129.50	6387919
2023-02-02	130.45	131.31	127.86	129.06	5214452
2023-02-03	126.79	129.42	126.44	127.61	4930209
2023-02-06	125.52	126.10	124.32	125.73	4666535
2023-02-07	123.96	125.93	123.25	125.33	5288935
2023-02-08	123.38	124.10	121.80	122.91	5877807
2023-02-09	124.71	125.02	121.50	122.18	5928984
2023-02-10	121.51	122.64	120.54	122.23	5195451
2023-02-13	122.82	125.72	122.46	125.15	5689778
2023-02-14	123.95	126.36	123.74	126.20	4845860
2023-02-15	124.90	127.50	124.90	127.48	5689700
2023-02-16	125.43	127.21	124.11	124.38	4722184
2023-02-17	123.71	124.89	123.44	124.84	5161724
2023-02-21	123.28	124.00	120.98	121.10	5110256
2023-02-22	121.10	121.40	119.64	119.90	5021991
2023-02-23	120.76	120.76	118.55	119.96	4101920
2023-02-24	117.97	118.74	117.34	118.04	4693002
2023-02-27	119.26	119.82	118.32	118.53	4240017
2023-02-28	118.74	120.40	117.85	118.79	8414063
2023-03-01	117.95	119.79	117.83	118.58	4120488
2023-03-02	117.55	119.96	117.55	119.24	4443207
2023-03-03	120.13	121.04	119.02	120.94	3871822
2023-03-06	121.13	121.99	119.96	120.17	5183814
2023-03-07	120.20	121.02	119.23	119.59	5345746
2023-03-08	119.27	120.04	118.73	119.86	4175226
2023-03-09	120.08	121.86	117.55	117.87	5635879
2023-03-10	118.83	118.99	116.64	117.49	5979635
2023-03-13	115.82	118.29	115.79	116.86	6038216
2023-03-14	119.00	119.49	117.23	119.00	6050822
2023-03-15	116.32	118.63	115.81	118.17	6599249
2023-03-16	116.86	120.81	116.61	120.65	5661422
2023-03-17	121.17	121.73	118.67	120.39	12868912
2023-03-20	120.99	122.68	119.81	121.20	7594101
2023-03-21	123.50	126.06	122.97	125.61	15078777
2023-03-22	123.66	125.26	119.33	119.50	17625504
2023-03-23	120.47	123.27	119.47	120.97	7628073
2023-03-24	120.23	121.00	119.32	120.71	6163391
2023-03-27	121.02	121.07	117.61	117.81	6564242
2023-03-28	117.95	118.44	116.85	117.87	4461446
2023-03-29	118.64	120.57	118.49	120.49	5644018
2023-03-30	121.03	121.44	119.34	120.10	4578912
2023-03-31	120.92	122.71	120.60	122.64	5659422
2023-04-03	122.50	122.85	120.82	121.67	4838399
2023-04-04	121.38	123.95	121.36	123.69	5895258
2023-04-05	123.00	123.33	120.56	120.90	4331407
2023-04-06	119.51	120.49	117.85	120.22	4256901
2023-04-10	119.30	121.91	119.13	121.91	3731236
2023-04-11	122.04	124.08	122.04	123.30	4470956
2023-04-12	124.76	124.86	123.22	123.66	4525132
2023-04-13	124.64	126.67	124.46	126.43	5355297
2023-04-14	127.00	127.49	125.49	125.95	4828882
2023-04-17	126.03	126.48	125.13	126.19	3917912
2023-04-18	127.23	127.28	125.02	126.21	3857914
2023-04-19	126.00	126.08	124.92	125.67	3547598
2023-04-20	124.80	125.35	123.71	124.45	3891706
2023-04-21	124.40	125.68	123.62	125.53	3651389
2023-04-24	125.51	127.13	125.15	127.09	3790923
2023-04-25	126.53	126.77	124.05	124.66	4383342
2023-04-26	124.21	124.98	123.29	123.84	4003190
2023-04-27	124.44	126.01	123.14	125.70	4252135
2023-04-28	125.15	127.07	124.96	126.72	4421419
2023-05-01	126.92	128.68	126.86	127.92	4112782
2023-05-02	127.15	127.58	125.17	127.26	3831644
2023-05-03	125.49	128.38	123.67	126.74	4560081
2023-05-04	124.94	125.19	122.82	123.67	6177127
2023-05-05	125.93	127.03	125.22	126.59	4887759
2023-05-08	127.26	127.69	125.98	126.88	3892645
2023-05-09	125.27	125.66	124.17	125.10	4082170
2023-05-10	126.29	126.46	122.17	123.51	5052636
2023-05-11	123.45	123.86	121.90	122.22	5923069
2023-05-12	120.99	121.20	119.03	120.21	6574233
2023-05-15	119.82	119.99	118.01	119.83	5518188
2023-05-16	117.50	117.84	116.12	116.48	8307929
2023-05-17	116.38	117.13	115.25	116.98	7765386
2023-05-18	117.43	119.15	116.85	118.87	5970500
2023-05-19	114.56	115.49	113.10	114.76	11674272
2023-05-22	112.85	112.85	110.02	110.18	12710292
2023-05-23	109.77	111.06	108.19	108.78	11790409
2023-05-24	109.00	109.10	107.20	108.29	8503192
2023-05-25	108.35	108.97	107.42	107.48	6729847
2023-05-26	107.00	108.45	107.00	107.51	7911202
2023-05-30	108.40	108.88	106.27	106.52	9335188
2023-05-31	105.70	106.17	104.83	105.26	21465163
2023-06-01	104.18	104.60	102.90	103.29	12025210
2023-06-02	107.63	108.42	106.13	107.78	11838228
2023-06-05	107.88	107.56	105.18	107.78	7434017
2023-06-06	105.49	106.75	105.20	106.19	7896257
2023-06-07	106.04	108.24	105.42	107.09	11123903
2023-06-08	107.16	107.52	105.67	106.20	9139448
2023-06-09	105.91	106.28	105.35	105.86	5796002
2023-06-12	106.29	106.85	104.60	106.83	7965771
2023-06-13	107.14	107.48	106.29	106.78	8460508
2023-06-14	107.48	113.40	107.48	112.86	17415459
2023-06-15	111.83	112.82	110.16	112.41	10374195
2023-06-16	114.00	114.76	113.06	113.59	14445506
2023-06-20	111.41	112.82	108.96	109.54	10606880
2023-06-21	109.13	110.36	108.71	109.98	8377812
2023-06-22	110.82	111.25	109.78	110.46	6003494
2023-06-23	107.75	110.29	107.30	109.52	14329235
2023-06-26	109.67	112.21	109.67	111.74	6887058
2023-06-27	112.53	114.18	112.43	113.61	7138587
2023-06-28	113.34	113.75	112.12	113.03	6765974
2023-06-29	113.60	114.27	112.61	113.37	12465528
2023-06-30	111.59	112.25	109.80	110.37	19629590
2023-07-03	111.06	111.30	109.11	109.11	5734199
2023-07-05	108.62	108.91	106.54	107.10	10410553
2023-07-06	105.29	106.09	103.67	105.10	9929226
2023-07-07	104.80	105.47	104.03	104.46	7463086
2023-07-10	104.48	106.31	104.25	105.78	5374580
2023-07-11	105.65	107.62	105.62	107.39	5457205
2023-07-12	108.53	109.09	107.22	107.76	8305044
2023-07-13	109.07	109.13	107.68	107.84	6692257
2023-07-14	107.94	108.64	107.19	107.95	6933557
2023-07-17	107.26	109.10	106.76	108.71	6683385
2023-07-18	108.58	110.34	108.31	109.72	5717868
2023-07-19	109.08	110.25	108.58	109.88	5027105
2023-07-20	109.57	110.02	107.48	107.53	6458000
2023-07-21	108.00	109.29	107.51	109.06	6631599
2023-07-24	110.41	110.55	108.51	108.77	6787619
2023-07-25	108.28	108.85	107.39	108.30	7692755
2023-07-26	108.30	109.59	107.95	109.30	5148906
2023-07-27	109.83	110.23	107.40	107.67	6544605
2023-07-28	108.11	108.96	107.63	108.62	5993039
2023-07-31	109.41	110.85	109.05	110.39	6406734
2023-08-01	110.00	110.53	109.14	109.40	4567383
2023-08-02	108.28	108.52	107.45	107.51	6213581
2023-08-03	107.00	109.09	106.65	108.64	5085760
2023-08-04	108.71	110.31	108.24	108.81	5621400
2023-08-07	109.87	110.94	109.18	110.48	4887311
2023-08-08	109.63	109.89	107.35	109.69	5851909
2023-08-09	109.79	110.02	108.30	109.69	4328573
2023-08-10	110.31	111.95	108.52	109.03	7276458
2023-08-11	108.90	109.53	107.86	108.09	5104405
2023-08-14	107.92	108.30	107.07	107.64	5305181
2023-08-15	106.07	106.82	105.60	106.55	6197554
2023-08-16	106.07	108.38	106.07	106.53	5953064
2023-08-17	107.43	107.83	104.78	105.05	5692762
2023-08-18	103.83	105.05	103.76	104.81	5836067
2023-08-21	105.47	105.48	102.63	102.86	6697559
2023-08-22	100.96	102.37	100.73	101.46	9820097
2023-08-23	96.98	99.19	96.55	98.75	20909068
2023-08-24	98.70	99.19	97.56	97.63	10310036
2023-08-25	98.50	99.09	97.81	98.84	7290611
2023-08-28	99.59	100.06	98.87	99.63	6006590
2023-08-29	100.03	102.16	99.72	101.77	8641614
2023-08-30	101.64	102.81	101.51	102.10	4822098
2023-08-31	102.62	102.89	101.61	101.37	7046219
2023-09-01	101.97	102.96	101.52	102.36	6359599
2023-09-05	101.50	101.96	100.23	100.32	6698665
2023-09-06	99.76	100.31	99.03	100.18	6096014
2023-09-07	98.26	98.76	97.64	97.93	9927060
2023-09-08	98.10	98.13	97.28	97.67	6435533
2023-09-11	98.33	98.38	96.58	96.79	7584681
2023-09-12	96.99	97.17	96.18	96.30	6307698
2023-09-13	96.30	97.20	95.66	96.13	7140729
2023-09-14	96.72	97.68	95.90	97.19	7075271
2023-09-15	98.15	98.15	96.13	96.26	10467337
2023-09-18	96.00	96.37	95.28	95.51	6946299
2023-09-19	95.04	95.49	94.41	94.62	9390096
2023-09-20	93.97	95.40	93.83	94.04	10274669
2023-09-21	93.42	93.49	91.48	91.59	7960552
2023-09-22	91.58	92.33	90.55	90.85	9292847
2023-09-25	90.00	90.85	89.79	90.60	8291657
2023-09-26	90.00	90.70	89.78	90.17	8060479
2023-09-27	90.56	90.70	89.21	89.42	7631009
2023-09-28	89.10	89.78	88.66	89.63	16315559
2023-09-29	99.37	99.47	94.62	95.62	34935390
2023-10-02	96.20	96.38	93.73	94.56	12776338
2023-10-03	94.32	96.05	94.18	95.09	10964320
2023-10-04	95.58	96.26	95.12	95.89	8045393
2023-10-05	95.79	96.23	95.28	95.79	7429982
2023-10-06	95.79	97.71	95.06	97.11	8532939
2023-10-09	96.78	97.14	95.92	96.88	5964219
2023-10-10	97.25	98.86	97.23	97.62	8499017
2023-10-11	98.31	98.95	98.01	98.65	7642891
2023-10-12	99.54	100.05	98.52	99.25	10705166
2023-10-13	99.59	100.85	99.45	99.91	8784716
2023-10-16	99.72	102.58	99.60	102.04	10845424
2023-10-17	101.97	103.59	101.97	103.01	9253760
2023-10-18	102.97	103.90	102.93	103.77	8757335
2023-10-19	103.77	104.35	102.85	103.05	8391080
2023-10-20	103.32	103.77	102.57	102.67	7823499
2023-10-23	102.13	103.76	101.77	102.81	5966147
2023-10-24	103.66	105.65	103.66	105.18	9252448
2023-10-25	104.46	105.04	103.49	103.54	7054680
2023-10-26	102.18	102.63	99.95	100.02	11222560
2023-10-27	99.78	100.34	97.81	97.98	9602699
2023-10-30	99.00	102.05	99.00	101.80	8206720
2023-10-31	101.40	102.93	101.40	102.77	6558458
2023-11-01	102.55	102.67	99.97	100.88	7272370
2023-11-02	102.05	105.55	101.89	105.08	8135111
2023-11-03	106.43	107.65	106.05	107.06	7567959
2023-11-06	106.96	107.60	106.37	107.25	5231865
2023-11-07	107.32	109.36	107.23	109.36	7745848
2023-11-08	109.37	110.70	108.90	109.39	8639736
2023-11-09	109.82	109.90	106.92	107.00	9154218
2023-11-10	107.34	107.83	105.61	106.11	8897927
2023-11-13	105.37	105.72	104.18	104.20	7055631
2023-11-14	105.56	107.10	105.38	105.75	9674819
2023-11-15	106.82	109.06	106.72	107.82	11140831
2023-11-16	107.10	108.00	107.00	107.61	5386979
2023-11-17	108.06	108.21	105.52	105.96	6353975
2023-11-20	106.00	106.55	105.10	106.32	6198621
2023-11-21	106.17	106.70	105.35	106.55	5803549
2023-11-22	107.50	108.03	106.82	107.92	6280910
2023-11-24	107.50	108.00	107.40	107.64	2443610
2023-11-27	107.66	108.22	106.90	107.96	5785038
2023-11-28	108.57	109.90	108.15	108.75	7287568
2023-11-29	110.80	112.15	110.15	110.37	9601810
2023-11-30	110.53	110.60	108.96	109.90	8690871
2023-12-01	110.33	113.55	109.75	113.48	8051815
2023-12-04	113.08	115.32	113.00	115.15	10086580
2023-12-05	114.66	116.04	114.60	115.41	6959966
2023-12-06	116.00	117.14	115.57	116.11	6316960
2023-12-07	114.12	116.00	114.12	114.81	7294460
2023-12-08	114.50	116.29	114.47	115.91	6122150
2023-12-11	117.79	119.42	117.43	118.61	7972751
2023-12-12	119.68	119.99	118.58	119.64	7378379
2023-12-13	119.35	121.44	119.20	121.17	8182887
2023-12-14	121.44	122.59	119.82	121.02	9590510
2023-12-15	120.93	122.06	120.60	121.55	13633278
2023-12-18	121.41	121.84	120.86	121.14	6874837
2023-12-19	121.74	123.34	121.64	122.64	7697272
2023-12-20	121.13	123.39	121.00	121.43	9176621
2023-12-21	122.30	123.30	121.30	122.53	16533347
2023-12-22	108.26	110.80	107.45	108.04	46666188
2023-12-26	108.30	108.69	107.48	108.02	12846721
2023-12-27	108.34	108.59	106.85	107.13	10157852
2023-12-28	107.21	109.40	106.81	108.82	9352902
2023-12-29	108.96	109.96	108.09	108.57	7667522
2024-01-02	107.61	107.85	106.45	106.55	9326616
2024-01-03	105.72	107.48	104.00	104.04	10573744
2024-01-04	102.46	103.62	102.30	102.30	10420581
2024-01-05	102.46	103.68	101.90	102.08	8044543
2024-01-08	102.08	103.69	101.73	103.62	9414218
2024-01-09	103.17	103.40	102.50	102.74	7759476
2024-01-10	102.69	103.83	102.37	103.77	6784662
2024-01-11	104.22	106.01	103.73	105.90	9537701
2024-01-12	106.00	106.32	104.72	105.06	6680858
2024-01-16	103.94	104.22	101.36	101.72	10547901
2024-01-17	101.05	101.31	100.24	100.82	8226243
2024-01-18	101.00	101.43	100.07	100.94	8852439
2024-01-19	101.02	102.18	99.67	101.78	8517208
2024-01-22	101.75	101.81	100.09	100.56	9897443
2024-01-23	101.63	102.14	101.23	101.90	8208026
2024-01-24	101.78	101.80	100.69	100.76	7879315
2024-01-25	101.53	101.74	100.09	100.77	10063746
2024-01-26	101.57	103.27	101.22	102.75	9735779
2024-01-29	102.88	104.01	101.34	103.88	8860834
2024-01-30	103.34	104.31	103.13	104.18	7542837
2024-01-31	104.09	104.30	101.12	101.53	11547638
2024-02-01	101.90	102.25	100.61	101.76	7666694
2024-02-02	100.88	101.41	99.43	100.71	8966927
2024-02-05	100.50	100.59	99.05	99.68	10097935
2024-02-06	99.50	102.63	99.13	102.61	11372407
2024-02-07	102.39	104.34	102.35	103.79	9447765
2024-02-08	104.43	104.96	103.05	103.77	6330409
2024-02-09	103.80	104.94	103.33	104.50	5449022
2024-02-12	104.74	107.43	104.65	107.18	7501946
2024-02-13	104.99	105.80	104.25	105.00	6180509
2024-02-14	104.82	106.42	104.46	106.33	5743277
2024-02-15	107.02	107.34	105.83	106.05	7201273
2024-02-16	104.63	104.70	101.65	103.51	14590128
2024-02-20	103.13	103.84	102.17	103.30	8759480
2024-02-21	103.35	105.52	102.93	105.27	8893514
2024-02-22	105.80	106.01	104.08	105.08	6705491
2024-02-23	105.26	106.62	105.19	105.63	6947285
2024-02-26	105.31	106.10	103.76	104.54	5831480
2024-02-27	104.83	105.25	103.99	105.15	5317417
2024-02-28	104.10	105.44	103.70	104.35	4219844
2024-02-29	104.98	105.57	103.68	103.56	10811634
2024-03-01	103.87	103.94	101.83	101.88	7349270
2024-03-04	101.65	101.77	99.01	99.54	11050914
2024-03-05	99.00	99.17	98.00	98.31	8670642
2024-03-06	100.00	100.10	97.06	97.63	10045284
2024-03-07	97.99	98.40	97.68	98.19	8133866
2024-03-08	98.49	99.32	98.02	99.16	9043458
2024-03-11	99.90	101.76	99.44	101.08	8537402
2024-03-12	100.79	101.37	99.65	100.18	7040889
2024-03-13	100.61	102.00	100.33	101.36	7326384
2024-03-14	102.20	102.49	100.09	100.26	8350939
2024-03-15	100.30	101.16	99.34	99.64	15208539
2024-03-18	98.98	99.66	98.52	98.74	7206957
2024-03-19	98.50	100.04	98.44	99.96	6168856
2024-03-20	99.45	100.44	99.03	100.27	7771693
2024-03-21	100.44	101.92	99.76	100.82	17176008
2024-03-22	93.85	95.17	91.72	93.86	41837410
2024-03-25	94.07	95.52	92.77	93.75	14548768
2024-03-26	93.74	93.86	92.41	92.58	10816947
2024-03-27	93.27	94.15	92.32	94.13	11095675
2024-03-28	94.37	94.81	93.43	93.98	11331676
2024-04-01	93.81	93.92	91.69	92.56	10360012
2024-04-02	91.76	91.90	90.64	90.95	11107332
2024-04-03	91.01	91.44	90.28	90.33	8876598
2024-04-04	90.95	91.05	88.89	89.07	12110259
2024-04-05	89.15	90.25	88.80	88.84	9716682
2024-04-08	89.11	90.26	88.80	90.00	8452543
2024-04-09	90.00	91.16	89.87	91.00	7194564
2024-04-10	89.90	90.10	88.77	89.00	7932933
2024-04-11	91.23	92.41	90.83	92.00	15330202
2024-04-12	92.01	92.87	91.12	92.00	10905919
2024-04-15	93.59	93.92	92.54	93.10	11597330
2024-04-16	93.04	94.19	91.65	93.39	10388153
2024-04-17	94.61	95.07	93.66	94.84	10181175
2024-04-18	95.16	95.88	94.53	95.74	10062904
2024-04-19	95.42	96.22	94.49	94.53	11241901
2024-04-22	94.63	95.06	93.85	94.19	8641953
2024-04-23	94.37	94.72	93.91	94.02	6582696
2024-04-24	94.10	95.19	94.10	94.64	6493208
2024-04-25	94.00	94.79	92.44	93.94	5317852
2024-04-26	94.59	95.42	93.91	94.12	6115744
2024-04-29	94.44	94.89	93.70	94.06	5034546
2024-04-30	92.91	93.51	92.25	92.26	6493259
2024-05-01	91.81	91.87	90.09	90.34	9784643
2024-05-02	91.33	92.45	90.91	92.41	7333343
2024-05-03	93.09	93.65	91.87	92.15	5736711
2024-05-06	92.81	93.37	92.48	93.36	6696303
2024-05-07	94.08	94.32	93.21	93.78	7113455
2024-05-08	93.12	93.64	92.73	93.59	5372900
2024-05-09	93.64	93.98	93.01	93.39	6429824
2024-05-10	93.07	93.14	90.88	90.94	10548409
2024-05-13	91.27	92.77	91.15	92.72	8792060
2024-05-14	92.99	94.34	92.60	92.79	7810983
2024-05-15	92.29	92.62	90.85	91.67	15614447
2024-05-16	91.69	92.84	91.53	91.77	12711681
2024-05-17	92.01	92.29	91.34	92.18	12019568
2024-05-20	92.25	92.70	90.83	91.77	9701510
2024-05-21	91.57	92.85	91.45	92.82	7809654
2024-05-22	91.95	92.76	91.65	92.50	7611906
2024-05-23	92.45	92.58	91.15	91.40	7729024
2024-05-24	91.77	92.20	91.49	91.75	6937118
2024-05-28	91.74	92.52	91.35	92.00	10834955
2024-05-29	91.68	92.72	91.38	91.67	7237340
2024-05-30	92.23	93.88	91.96	93.45	9310016
2024-05-31	93.50	95.07	92.97	94.68	12565604
2024-06-03	94.52	95.25	94.05	94.40	9668106
2024-06-04	94.29	95.11	93.41	94.74	7838435
2024-06-05	95.32	95.32	93.70	94.32	7463299
2024-06-06	94.86	96.80	93.99	95.72	9760077
2024-06-07	95.39	97.94	95.30	96.55	9397364
2024-06-10	95.73	96.99	95.60	96.00	7035626
2024-06-11	95.52	96.00	94.52	95.87	7301545
2024-06-12	96.35	96.50	93.50	93.68	9861264
2024-06-13	94.04	94.53	93.72	94.18	8348214
2024-06-14	93.80	94.78	93.30	93.39	7426757
2024-06-17	92.01	95.12	92.01	95.00	6365370
2024-06-18	94.67	95.26	94.21	94.78	6712037
2024-06-20	93.88	96.09	93.52	95.57	9393767
2024-06-21	95.96	97.21	95.42	97.18	15569882
2024-06-24	97.30	98.04	96.68	97.17	9466888
2024-06-25	97.31	97.64	94.50	94.75	9036181
2024-06-26	94.09	94.48	93.15	94.06	10160426
2024-06-27	93.77	94.74	93.39	94.19	25772734
2024-06-28	77.13	79.05	74.55	75.37	129966982
2024-07-01	75.50	77.06	74.29	76.83	44369006
2024-07-02	76.82	76.94	75.39	76.04	26183350
2024-07-03	75.50	75.92	75.02	75.24	15952008
2024-07-05	75.36	76.09	74.78	75.43	19603685
2024-07-08	75.41	75.49	73.00	73.05	29905043
2024-07-09	73.30	74.14	72.38	72.46	23502451
2024-07-10	72.26	72.64	71.67	72.54	21378214
2024-07-11	72.70	73.75	72.29	73.39	15876666
2024-07-12	73.57	74.05	73.17	73.42	14527522
2024-07-15	73.00	73.01	71.24	71.31	20775809
2024-07-16	71.51	72.96	71.51	72.81	20980667
2024-07-17	72.53	73.34	72.50	73.07	11161563
2024-07-18	72.97	73.93	72.35	72.38	14440125
2024-07-19	72.30	72.82	71.85	72.70	11913319
2024-07-22	73.12	75.34	73.07	74.86	19385485
2024-07-23	74.63	75.04	73.24	73.40	11041791
2024-07-24	73.25	73.39	71.08	71.09	18563315
2024-07-25	71.53	72.43	70.91	71.41	13855387
2024-07-26	72.00	72.78	71.87	72.56	8891986
2024-07-29	72.50	73.87	72.20	73.55	10471842
2024-07-30	73.69	74.49	73.46	74.32	8515720
2024-07-31	74.50	75.43	73.92	74.86	14632943
2024-08-01	74.70	74.79	73.26	73.85	9563543
2024-08-02	72.83	74.13	71.92	74.01	11526628
2024-08-05	71.06	72.62	70.75	71.42	13191528
2024-08-06	71.66	73.24	71.51	72.50	13469719
2024-08-07	72.88	74.21	72.53	72.62	9571247
2024-08-08	73.23	74.21	73.05	74.19	8828032
2024-08-09	74.12	74.58	73.37	74.34	7186634
2024-08-12	74.71	75.00	74.05	74.64	7067256
2024-08-13	75.25	79.05	75.07	78.50	22114815
2024-08-14	78.00	79.09	77.42	78.52	13612961
2024-08-15	82.10	83.06	80.67	82.50	23583642
2024-08-16	82.88	83.94	82.44	83.23	13794181
2024-08-19	83.23	83.99	82.92	83.28	9627253
2024-08-20	83.49	83.90	82.77	83.56	7863052
2024-08-21	83.67	84.24	83.22	84.00	6915865
2024-08-22	84.45	84.68	83.21	83.41	8485455
2024-08-23	83.34	84.24	83.22	84.05	9219749
2024-08-26	83.47	84.51	83.38	84.28	7853325
2024-08-27	84.07	85.39	83.61	85.29	14953985
2024-08-28	85.05	85.43	81.88	82.79	11088615
2024-08-29	83.45	83.89	82.86	83.26	7477205
2024-08-30	83.60	83.88	82.05	82.95	13755265
2024-09-03	82.71	82.94	81.01	81.32	10133705
2024-09-04	80.10	81.09	79.67	81.02	12837372
2024-09-05	81.13	81.24	80.21	80.83	7596293
2024-09-06	80.88	81.88	80.35	80.63	8512173
2024-09-09	80.75	81.58	79.02	79.49	8003349
2024-09-10	79.56	79.56	77.55	78.09	9748356
2024-09-11	78.00	78.59	76.74	78.40	8265542
2024-09-12	78.23	79.07	77.53	78.40	7186114
2024-09-13	78.30	79.49	78.11	79.01	5814152
2024-09-16	79.33	79.99	78.69	79.80	9547660
2024-09-17	80.01	80.98	79.86	80.64	7580602
2024-09-18	80.66	81.76	80.23	80.90	7637007
2024-09-19	82.60	83.12	80.47	80.98	15067066
2024-09-20	87.87	88.00	84.81	86.52	52039256
2024-09-23	85.40	86.53	85.05	86.20	17712395
2024-09-24	87.44	88.28	86.66	87.46	21123255
2024-09-25	87.85	88.10	87.24	88.00	12392849
2024-09-26	89.92	90.62	89.05	89.39	13592810
2024-09-27	89.45	90.26	89.21	89.44	9181004
2024-09-30	89.70	89.75	87.73	88.40	12036393
2024-10-01	88.00	89.64	87.71	89.13	20623383
2024-10-02	82.89	85.23	81.77	83.10	33208794
2024-10-03	82.40	83.78	81.98	82.10	18143750
2024-10-04	82.63	83.54	82.10	82.25	10342355
2024-10-07	82.14	82.47	80.09	80.83	12767399
2024-10-08	80.75	81.42	79.93	80.77	10569618
2024-10-09	81.14	82.93	81.07	82.45	11750639
2024-10-10	83.40	83.45	82.03	82.10	8370188
2024-10-11	82.04	82.27	81.18	82.15	10171112
2024-10-14	82.00	82.04	80.80	81.60	8177686
2024-10-15	81.05	82.72	81.05	82.12	11804387
2024-10-16	82.14	84.09	82.05	83.94	11220587
2024-10-17	84.11	84.76	83.38	83.40	9204490
2024-10-18	83.78	83.95	82.63	82.92	7214787
2024-10-21	82.85	83.09	81.44	81.48	7550197
2024-10-22	81.35	82.42	81.23	81.42	7308823
2024-10-23	81.00	81.04	79.79	80.05	7253085
2024-10-24	80.50	80.80	79.03	79.04	7424459
2024-10-25	79.22	79.58	78.52	78.85	9385379
2024-10-28	79.32	79.64	78.82	78.91	6617243
2024-10-29	78.88	79.47	78.20	78.40	7241111
2024-10-30	78.00	78.11	76.42	76.45	15691330
2024-10-31	76.20	77.34	75.20	77.13	13990086
2024-11-01	77.05	78.13	76.96	78.06	9623692
2024-11-04	77.99	78.55	77.12	77.19	6593781
2024-11-05	77.25	78.00	77.00	77.98	5629199
2024-11-06	76.87	76.95	75.12	75.32	16193704
2024-11-07	75.70	76.37	75.21	75.92	11831058
2024-11-08	75.50	76.56	75.25	75.88	8140788
2024-11-11	76.15	77.40	76.10	76.60	9877188
2024-11-12	76.46	77.43	76.14	76.66	9013905
2024-11-13	76.91	77.29	76.47	76.52	6835348
2024-11-14	76.68	76.98	75.67	75.68	6991574
2024-11-15	76.00	77.65	75.61	76.66	13584939
2024-11-18	76.16	76.20	74.25	74.89	12609186
2024-11-19	74.50	74.73	73.60	73.91	12028443
2024-11-20	73.66	73.84	72.71	73.36	12290317
2024-11-21	73.36	75.56	73.20	75.10	12818637
2024-11-22	76.13	77.50	75.83	77.40	12248575
2024-11-25	78.50	79.86	78.41	79.26	18328919
2024-11-26	78.90	78.90	77.57	77.61	9495649
2024-11-27	77.61	79.05	77.59	78.34	8713504
2024-11-29	78.20	79.18	78.03	78.37	7123471
2024-12-02	77.92	79.10	77.20	79.09	11221029
2024-12-03	79.00	79.40	77.61	78.86	9414505
2024-12-04	77.82	78.51	77.10	78.37	15042588
2024-12-05	78.26	78.90	78.10	78.58	8316548
2024-12-06	79.22	81.18	78.84	78.89	13931061
2024-12-09	79.44	79.45	77.52	77.64	12043377
2024-12-10	77.50	78.08	76.62	76.74	12193110
2024-12-11	76.79	78.98	76.31	78.85	12033172
2024-12-12	78.71	79.37	77.86	77.96	6983241
2024-12-13	77.35	77.83	76.77	77.25	8037339
2024-12-16	76.76	79.02	76.66	77.20	13034009
2024-12-17	77.36	78.77	77.25	78.00	12452416
2024-12-18	77.98	79.00	76.84	76.90	14376890
2024-12-19	76.94	77.94	76.43	77.10	27067579
2024-12-20	75.96	78.00	74.86	76.94	49883417
2024-12-23	76.33	78.41	75.74	76.76	14203772
2024-12-24	76.75	77.11	76.36	76.79	4919075
2024-12-26	76.60	77.46	76.54	76.94	6367057
2024-12-27	76.52	76.93	75.80	76.42	6334415
2024-12-30	75.60	75.77	74.55	74.65	9042879
2024-12-31	74.90	76.39	74.78	75.67	9425602
2025-01-02	76.25	76.69	73.24	73.67	10883418
2025-01-03	73.92	74.19	73.01	73.31	10083479
2025-01-06	73.75	74.32	71.97	72.00	14947258
2025-01-07	72.40	73.44	71.98	72.09	10463514
2025-01-08	71.56	71.82	71.01	71.29	11854967
2025-01-10	71.85	72.39	71.09	71.20	15677383
2025-01-13	71.17	72.60	70.78	72.08	14584312
2025-01-14	72.07	72.21	70.53	71.17	16732893
2025-01-15	71.99	72.25	70.84	71.07	13468081
2025-01-16	70.90	71.23	70.32	71.11	13694629
2025-01-17	71.43	71.52	70.84	70.84	9711265
2025-01-21	71.30	73.27	71.14	73.17	14199943
2025-01-22	73.38	74.70	73.01	74.04	13029273
2025-01-23	73.34	74.50	72.37	74.29	10677448
2025-01-24	74.07	74.25	73.25	73.57	8106651
2025-01-27	73.44	75.85	73.42	75.58	11665384
2025-01-28	75.33	75.60	74.16	74.39	8694418
2025-01-29	74.45	77.12	74.32	76.58	11764839
2025-01-30	76.85	78.77	76.85	78.33	10902071
2025-01-31	78.11	78.86	76.76	76.90	13105920
2025-02-03	74.90	76.69	73.22	76.59	18539220
2025-02-04	77.55	78.16	76.04	76.72	11943725
2025-02-05	76.30	76.79	74.40	74.57	9807401
2025-02-06	75.24	75.40	71.63	71.74	16059367
2025-02-07	70.56	70.81	68.62	68.68	27428698
2025-02-10	69.36	70.95	69.12	70.94	16201329
2025-02-11	70.57	71.99	70.51	71.34	9636623
2025-02-12	70.60	72.45	70.33	72.26	10810858
2025-02-13	72.45	73.60	71.63	73.21	9739567
2025-02-14	73.17	73.50	72.34	73.04	9254379
2025-02-18	74.50	77.68	74.50	77.59	28252376
2025-02-19	76.82	77.68	76.09	76.78	14184097
2025-02-20	76.91	77.27	76.34	77.23	10689581
2025-02-21	77.40	77.99	75.86	76.50	12823389
2025-02-24	78.88	81.09	78.75	80.28	24553494
2025-02-25	80.31	81.96	80.05	81.72	15522509
2025-02-26	82.10	82.44	80.84	81.17	16058139
2025-02-27	81.49	81.49	79.46	80.02	11651915
2025-02-28	79.25	80.02	78.18	79.03	14113830
2025-03-03	79.99	80.96	77.89	78.41	8628754
2025-03-04	77.70	78.65	76.78	77.32	10034126
2025-03-05	77.33	78.31	76.46	77.81	9853600
2025-03-06	76.74	78.34	76.74	77.71	9623722
2025-03-07	77.48	79.00	76.97	78.59	9294295

Explore More About NKE

Coins representing dividend payouts and trends

NKE Dividend History

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

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

NKE Stock Split History

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

Graph showing historical stock prices and market trends

NKE Historical Prices

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

Web Analytics