OKE Historical Prices

Summary

Key Stock Metrics

76.23

(May 3, 2024)

52-Week Low

118.07

(November 22, 2024)

52-Week High

118.07

(November 22, 2024)

All-Time High

92.97

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	5.97	6.06	5.97	6.03	147200
1993-06-03	6.06	6.19	6.06	6.13	192400
1993-06-04	6.09	6.09	6.03	6.06	69200
1993-06-07	6.06	6.13	6.06	6.13	92400
1993-06-08	6.09	6.13	6.06	6.09	109200
1993-06-09	6.03	6.31	6.03	6.31	183200
1993-06-10	6.25	6.28	6.13	6.22	185600
1993-06-11	6.22	6.28	6.09	6.09	122800
1993-06-14	6.13	6.38	6.13	6.31	193200
1993-06-15	6.34	6.47	6.28	6.31	193200
1993-06-16	6.31	6.38	6.28	6.28	156400
1993-06-17	6.31	6.38	6.28	6.34	182800
1993-06-18	6.34	6.38	6.31	6.31	174400
1993-06-21	6.34	6.41	6.28	6.31	217600
1993-06-22	6.34	6.34	6.28	6.31	95200
1993-06-23	6.34	6.41	6.25	6.28	132000
1993-06-24	6.19	6.28	6.13	6.19	168400
1993-06-25	6.25	6.25	6.09	6.13	158400
1993-06-28	6.13	6.16	6.06	6.09	273600
1993-06-29	6.09	6.41	6.09	6.41	274800
1993-06-30	6.41	6.56	6.41	6.53	247200
1993-07-01	6.50	6.53	6.31	6.44	414400
1993-07-02	6.41	6.44	6.38	6.41	490800
1993-07-06	6.34	6.44	6.34	6.34	92800
1993-07-07	6.34	6.41	6.34	6.38	107600
1993-07-08	6.38	6.38	6.25	6.34	212000
1993-07-09	6.34	6.34	6.25	6.28	98800
1993-07-12	6.28	6.28	6.13	6.16	187600
1993-07-13	6.13	6.25	6.13	6.16	112400
1993-07-14	6.19	6.19	6.09	6.09	92800
1993-07-15	6.13	6.16	6.09	6.09	1624400
1993-07-16	6.16	6.16	6.09	6.13	241600
1993-07-19	6.13	6.13	6.03	6.03	70800
1993-07-20	6.03	6.03	5.91	5.91	155200
1993-07-21	5.91	5.94	5.91	5.91	88800
1993-07-22	5.91	5.91	5.44	5.47	476000
1993-07-23	5.47	5.56	5.44	5.47	285200
1993-07-26	5.44	5.50	5.28	5.38	203200
1993-07-27	5.44	5.50	5.34	5.38	262800
1993-07-28	5.34	5.44	5.34	5.38	226400
1993-07-29	5.38	5.47	5.38	5.38	119600
1993-07-30	5.41	5.41	5.28	5.28	202000
1993-08-02	5.31	5.31	5.25	5.28	329200
1993-08-03	5.28	5.34	5.22	5.28	235600
1993-08-04	5.28	5.34	5.22	5.34	512000
1993-08-05	5.34	5.50	5.34	5.44	375600
1993-08-06	5.44	5.47	5.41	5.44	136400
1993-08-09	5.44	5.44	5.41	5.41	139200
1993-08-10	5.44	5.44	5.22	5.22	292400
1993-08-11	5.25	5.28	5.13	5.16	172800
1993-08-12	5.16	5.19	5.09	5.13	658800
1993-08-13	5.13	5.22	5.09	5.22	254800
1993-08-16	5.25	5.31	5.19	5.25	257200
1993-08-17	5.25	5.28	5.19	5.19	266000
1993-08-18	5.22	5.22	5.16	5.22	440400
1993-08-19	5.19	5.25	5.16	5.19	354400
1993-08-20	5.22	5.22	5.16	5.16	180800
1993-08-23	5.22	5.25	5.16	5.19	291600
1993-08-24	5.22	5.34	5.22	5.34	155200
1993-08-25	5.34	5.53	5.31	5.44	200000
1993-08-26	5.44	5.44	5.38	5.38	101200
1993-08-27	5.34	5.41	5.31	5.41	122400
1993-08-30	5.38	5.44	5.38	5.41	88800
1993-08-31	5.41	5.41	5.31	5.38	118000
1993-09-01	5.38	5.41	5.25	5.38	214000
1993-09-02	5.38	5.44	5.34	5.44	166400
1993-09-03	5.41	5.47	5.38	5.44	144400
1993-09-07	5.41	5.47	5.38	5.47	88000
1993-09-08	5.47	5.47	5.34	5.38	240000
1993-09-09	5.31	5.41	5.31	5.38	107600
1993-09-10	5.34	5.47	5.31	5.47	185600
1993-09-13	5.47	5.47	5.44	5.47	107600
1993-09-14	5.47	5.53	5.44	5.50	131200
1993-09-15	5.50	5.59	5.47	5.56	214400
1993-09-16	5.56	5.66	5.56	5.59	81600
1993-09-17	5.41	5.56	5.41	5.53	564000
1993-09-20	5.53	5.59	5.53	5.59	204000
1993-09-21	5.59	5.63	5.38	5.44	157600
1993-09-22	5.50	5.53	5.38	5.44	162800
1993-09-23	5.44	5.59	5.44	5.56	254000
1993-09-24	5.56	5.59	5.47	5.47	90800
1993-09-27	5.53	5.59	5.53	5.59	55200
1993-09-28	5.59	5.59	5.56	5.59	120000
1993-09-29	5.56	5.59	5.53	5.53	41600
1993-09-30	5.56	5.63	5.56	5.56	148000
1993-10-01	5.56	5.59	5.53	5.59	252400
1993-10-04	5.56	5.63	5.56	5.56	81600
1993-10-05	5.63	5.63	5.50	5.50	194000
1993-10-06	5.56	5.59	5.47	5.50	55600
1993-10-07	5.53	5.56	5.41	5.41	84000
1993-10-08	5.47	5.56	5.44	5.47	135200
1993-10-11	5.50	5.59	5.50	5.56	51600
1993-10-12	5.56	5.56	5.53	5.53	241200
1993-10-13	5.53	5.56	5.50	5.53	110800
1993-10-14	5.50	5.53	5.44	5.53	157200
1993-10-15	5.56	5.59	5.56	5.59	152400
1993-10-18	5.59	5.59	5.47	5.53	180800
1993-10-19	5.53	5.66	5.50	5.66	184000
1993-10-20	5.66	5.66	5.63	5.63	263600
1993-10-21	5.66	5.66	5.50	5.56	90800
1993-10-22	5.56	5.56	5.53	5.53	47200
1993-10-25	5.44	5.47	5.38	5.38	82800
1993-10-26	5.31	5.31	5.22	5.25	102000
1993-10-27	5.25	5.34	5.25	5.34	98800
1993-10-28	5.44	5.50	5.41	5.44	178000
1993-10-29	5.38	5.41	5.31	5.31	114800
1993-11-01	5.31	5.41	5.31	5.41	90000
1993-11-02	5.38	5.44	5.34	5.38	90400
1993-11-03	5.38	5.38	5.13	5.13	90000
1993-11-04	5.09	5.09	4.91	4.91	255600
1993-11-05	4.91	4.97	4.91	4.97	199200
1993-11-08	5.03	5.19	5.03	5.09	180800
1993-11-09	5.09	5.13	5.00	5.03	155200
1993-11-10	5.09	5.13	5.00	5.06	151200
1993-11-11	5.06	5.09	5.03	5.06	104000
1993-11-12	5.03	5.06	4.94	5.06	123200
1993-11-15	5.06	5.06	5.00	5.03	81200
1993-11-16	5.06	5.19	5.06	5.16	163600
1993-11-17	5.13	5.16	5.06	5.16	104000
1993-11-18	5.16	5.19	5.13	5.16	82800
1993-11-19	5.19	5.19	5.13	5.19	95600
1993-11-22	5.09	5.16	5.06	5.16	144400
1993-11-23	5.16	5.16	5.13	5.16	64000
1993-11-24	5.13	5.19	5.13	5.16	52400
1993-11-26	5.16	5.19	5.16	5.19	11200
1993-11-29	5.19	5.19	5.09	5.09	53200
1993-11-30	5.06	5.13	5.03	5.13	64800
1993-12-01	5.06	5.13	5.06	5.06	74400
1993-12-02	5.06	5.13	5.06	5.09	39600
1993-12-03	5.06	5.13	5.06	5.09	132000
1993-12-06	5.06	5.13	5.06	5.13	47200
1993-12-07	5.09	5.13	5.03	5.06	127200
1993-12-08	5.03	5.09	5.03	5.06	52800
1993-12-09	5.06	5.09	5.06	5.06	154800
1993-12-10	5.06	5.13	5.06	5.13	80400
1993-12-13	5.09	5.13	5.03	5.03	100400
1993-12-14	5.06	5.06	4.97	4.97	109200
1993-12-15	4.94	4.97	4.88	4.91	257200
1993-12-16	4.91	4.94	4.91	4.94	90800
1993-12-17	4.88	4.88	4.66	4.78	422400
1993-12-20	4.78	4.84	4.75	4.75	384800
1993-12-21	4.88	4.88	4.75	4.81	176000
1993-12-22	4.81	4.81	4.56	4.59	254800
1993-12-23	4.59	4.63	4.41	4.47	665200
1993-12-27	4.53	4.66	4.47	4.66	164800
1993-12-28	4.63	4.75	4.63	4.66	285600
1993-12-29	4.66	4.69	4.59	4.66	139600
1993-12-30	4.66	4.75	4.63	4.72	139200
1993-12-31	4.72	4.72	4.66	4.72	138800
1994-01-03	4.69	4.75	4.69	4.69	94000
1994-01-04	4.69	4.69	4.66	4.69	200400
1994-01-05	4.66	4.75	4.66	4.72	132800
1994-01-06	4.75	4.81	4.69	4.75	419600
1994-01-07	4.78	4.84	4.75	4.84	135200
1994-01-10	4.94	4.94	4.88	4.91	152800
1994-01-11	4.91	4.91	4.81	4.81	296400
1994-01-12	4.81	4.84	4.78	4.84	103600
1994-01-13	4.81	4.88	4.78	4.88	62800
1994-01-14	4.81	4.84	4.72	4.72	137600
1994-01-17	4.72	4.81	4.69	4.78	92800
1994-01-18	4.81	4.88	4.78	4.81	128400
1994-01-19	4.78	4.78	4.75	4.78	107600
1994-01-20	4.84	4.88	4.81	4.84	80000
1994-01-21	4.88	4.91	4.78	4.81	164400
1994-01-24	4.75	4.91	4.75	4.78	177600
1994-01-25	4.69	4.75	4.69	4.69	84400
1994-01-26	4.72	4.75	4.69	4.75	154800
1994-01-27	4.75	4.78	4.66	4.78	338800
1994-01-28	4.91	4.97	4.84	4.94	150000
1994-01-31	4.94	4.97	4.91	4.94	95600
1994-02-01	4.94	5.03	4.91	5.00	224400
1994-02-02	5.06	5.09	5.03	5.03	98800
1994-02-03	5.03	5.03	4.91	4.94	92400
1994-02-04	5.00	5.00	4.72	4.78	230000
1994-02-07	4.78	4.91	4.72	4.91	114800
1994-02-08	4.94	4.97	4.91	4.94	148400
1994-02-09	4.97	4.97	4.88	4.88	61600
1994-02-10	4.88	4.91	4.78	4.81	55600
1994-02-11	4.75	4.81	4.75	4.81	69600
1994-02-14	4.81	4.81	4.75	4.81	93200
1994-02-15	4.81	4.81	4.78	4.81	344400
1994-02-16	4.84	4.88	4.78	4.81	132400
1994-02-17	4.81	4.84	4.69	4.72	107200
1994-02-18	4.78	4.78	4.59	4.59	162800
1994-02-22	4.66	4.69	4.59	4.69	134000
1994-02-23	4.72	4.72	4.56	4.63	128000
1994-02-24	4.56	4.63	4.50	4.53	132400
1994-02-25	4.50	4.63	4.50	4.56	84800
1994-02-28	4.59	4.66	4.53	4.53	121600
1994-03-01	4.53	4.59	4.53	4.59	196000
1994-03-02	4.53	4.59	4.53	4.59	94400
1994-03-03	4.53	4.59	4.53	4.59	84400
1994-03-04	4.63	4.63	4.50	4.50	149200
1994-03-07	4.53	4.56	4.50	4.56	157200
1994-03-08	4.59	4.63	4.53	4.63	93600
1994-03-09	4.56	4.63	4.56	4.63	50400
1994-03-10	4.56	4.63	4.50	4.56	108000
1994-03-11	4.53	4.56	4.50	4.56	81600
1994-03-14	4.56	4.56	4.47	4.56	170800
1994-03-15	4.56	4.56	4.44	4.44	246400
1994-03-16	4.41	4.44	4.38	4.38	483200
1994-03-17	4.41	4.50	4.41	4.50	135200
1994-03-18	4.50	4.50	4.47	4.50	301200
1994-03-21	4.44	4.56	4.41	4.47	78400
1994-03-22	4.50	4.50	4.34	4.38	334800
1994-03-23	4.38	4.44	4.34	4.34	125600
1994-03-24	4.34	4.41	4.28	4.38	214800
1994-03-25	4.41	4.47	4.38	4.41	114400
1994-03-28	4.41	4.44	4.31	4.31	113200
1994-03-29	4.31	4.34	4.22	4.25	115200
1994-03-30	4.25	4.25	4.09	4.19	200800
1994-03-31	4.19	4.31	4.09	4.28	397600
1994-04-04	4.25	4.25	4.19	4.22	118400
1994-04-05	4.19	4.31	4.16	4.31	453200
1994-04-06	4.28	4.31	4.22	4.22	99600
1994-04-07	4.25	4.25	4.13	4.25	208000
1994-04-08	4.22	4.25	4.16	4.25	74000
1994-04-11	4.25	4.25	4.19	4.25	86000
1994-04-12	4.25	4.28	4.25	4.25	128000
1994-04-13	4.25	4.28	4.22	4.25	138800
1994-04-14	4.25	4.25	4.16	4.19	91600
1994-04-15	4.22	4.28	4.19	4.25	102400
1994-04-18	4.28	4.28	4.22	4.22	111600
1994-04-19	4.19	4.25	4.06	4.19	234400
1994-04-20	4.19	4.25	4.19	4.25	109600
1994-04-21	4.25	4.38	4.22	4.34	142400
1994-04-22	4.38	4.41	4.31	4.38	47600
1994-04-25	4.31	4.41	4.31	4.34	102400
1994-04-26	4.34	4.34	4.25	4.31	114400
1994-04-28	4.28	4.31	4.16	4.16	106000
1994-04-29	4.16	4.22	4.16	4.16	1178800
1994-05-02	4.16	4.19	4.13	4.16	226800
1994-05-03	4.16	4.16	4.03	4.13	153600
1994-05-04	4.13	4.16	4.06	4.06	183600
1994-05-05	4.09	4.13	4.06	4.13	186800
1994-05-06	4.06	4.09	4.00	4.09	104800
1994-05-09	4.06	4.09	4.00	4.00	96400
1994-05-10	4.06	4.19	4.03	4.09	344000
1994-05-11	4.09	4.09	4.03	4.03	89200
1994-05-12	4.06	4.06	3.94	3.94	124800
1994-05-13	3.97	4.00	3.94	4.00	406400
1994-05-16	4.06	4.06	4.00	4.03	343200
1994-05-17	4.03	4.09	4.03	4.09	99200
1994-05-18	4.06	4.22	4.06	4.22	167200
1994-05-19	4.16	4.22	4.13	4.16	193200
1994-05-20	4.19	4.28	4.13	4.13	272400
1994-05-23	4.06	4.06	3.97	4.03	317600
1994-05-24	4.00	4.09	4.00	4.06	194400
1994-05-25	4.03	4.13	4.00	4.09	205600
1994-05-26	4.09	4.16	4.06	4.13	140800
1994-05-27	4.09	4.13	4.06	4.09	190000
1994-05-31	4.09	4.09	4.03	4.09	299600
1994-06-01	4.06	4.13	4.06	4.09	76000
1994-06-02	4.09	4.16	4.09	4.13	299600
1994-06-03	4.16	4.22	4.13	4.22	265200
1994-06-06	4.19	4.28	3.94	4.06	331200
1994-06-07	4.09	4.13	4.06	4.13	62800
1994-06-08	4.16	4.16	4.09	4.13	104800
1994-06-09	4.09	4.13	4.09	4.13	87600
1994-06-10	4.16	4.16	4.09	4.13	117200
1994-06-13	4.13	4.13	4.06	4.06	100000
1994-06-14	4.13	4.25	4.03	4.06	282800
1994-06-15	4.09	4.09	3.97	4.00	390800
1994-06-16	4.00	4.06	3.97	4.03	290000
1994-06-17	4.06	4.09	4.03	4.09	192800
1994-06-20	4.06	4.09	4.03	4.09	127600
1994-06-21	4.03	4.28	4.03	4.16	410000
1994-06-22	4.19	4.25	4.19	4.22	185200
1994-06-23	4.19	4.22	4.16	4.19	82400
1994-06-24	4.19	4.25	4.19	4.22	70000
1994-06-27	4.19	4.31	4.19	4.31	151200
1994-06-28	4.31	4.31	4.19	4.22	162400
1994-06-29	4.19	4.22	4.09	4.16	190800
1994-06-30	4.16	4.31	4.16	4.28	417600
1994-07-01	4.28	4.28	4.22	4.28	88000
1994-07-05	4.25	4.28	4.16	4.19	96800
1994-07-06	4.16	4.16	4.09	4.16	144000
1994-07-07	4.19	4.25	4.19	4.22	158400
1994-07-08	4.19	4.22	4.13	4.16	146400
1994-07-11	4.19	4.19	4.13	4.19	120400
1994-07-12	4.19	4.28	4.16	4.25	227600
1994-07-13	4.25	4.31	4.22	4.25	147600
1994-07-14	4.25	4.38	4.25	4.38	308400
1994-07-15	4.38	4.41	4.34	4.34	126800
1994-07-18	4.41	4.53	4.34	4.53	217600
1994-07-19	4.50	4.59	4.50	4.50	200000
1994-07-20	4.53	4.53	4.50	4.50	87600
1994-07-21	4.47	4.50	4.44	4.47	78800
1994-07-22	4.50	4.50	4.44	4.50	86000
1994-07-25	4.44	4.47	4.38	4.41	64400
1994-07-26	4.41	4.47	4.38	4.44	94800
1994-07-27	4.44	4.47	4.41	4.41	94400
1994-07-28	4.44	4.56	4.44	4.56	105200
1994-07-29	4.56	4.63	4.53	4.63	102800
1994-08-01	4.56	4.69	4.56	4.69	164000
1994-08-02	4.66	4.69	4.66	4.66	126000
1994-08-03	4.66	4.69	4.66	4.69	99600
1994-08-04	4.69	4.72	4.66	4.69	66800
1994-08-05	4.69	4.75	4.66	4.75	122000
1994-08-08	4.75	4.75	4.63	4.66	98800
1994-08-09	4.66	4.69	4.59	4.63	76800
1994-08-10	4.63	4.63	4.56	4.63	80800
1994-08-11	4.59	4.59	4.56	4.56	46400
1994-08-12	4.56	4.56	4.50	4.50	266000
1994-08-15	4.47	4.50	4.41	4.50	241600
1994-08-16	4.50	4.50	4.41	4.47	125200
1994-08-17	4.47	4.47	4.41	4.44	64000
1994-08-18	4.41	4.47	4.41	4.44	64400
1994-08-19	4.47	4.47	4.41	4.44	61200
1994-08-22	4.41	4.44	4.41	4.41	47600
1994-08-23	4.38	4.44	4.34	4.38	139200
1994-08-24	4.31	4.47	4.28	4.47	121600
1994-08-25	4.47	4.53	4.44	4.44	107600
1994-08-26	4.47	4.50	4.44	4.47	78400
1994-08-29	4.50	4.50	4.44	4.44	77200
1994-08-30	4.47	4.50	4.41	4.44	61200
1994-08-31	4.44	4.50	4.44	4.50	59200
1994-09-01	4.47	4.50	4.47	4.50	72000
1994-09-02	4.50	4.50	4.41	4.41	49600
1994-09-06	4.41	4.41	4.38	4.41	36400
1994-09-07	4.41	4.41	4.34	4.38	30800
1994-09-08	4.34	4.38	4.31	4.34	72400
1994-09-09	4.28	4.34	4.25	4.28	143200
1994-09-12	4.31	4.34	4.28	4.31	44000
1994-09-13	4.31	4.38	4.28	4.38	48000
1994-09-14	4.34	4.34	4.25	4.28	66000
1994-09-15	4.28	4.28	4.25	4.28	102800
1994-09-16	4.28	4.28	4.19	4.22	206000
1994-09-19	4.19	4.44	4.16	4.19	48800
1994-09-20	4.16	4.16	4.09	4.09	105200
1994-09-21	4.09	4.22	3.97	4.19	171600
1994-09-22	4.19	4.22	4.16	4.19	336800
1994-09-23	4.19	4.25	4.19	4.19	117600
1994-09-26	4.22	4.28	4.19	4.28	100800
1994-09-27	4.27	4.27	4.22	4.25	59200
1994-09-28	4.25	4.34	4.25	4.25	79200
1994-09-29	4.25	4.28	4.25	4.25	141600
1994-09-30	4.25	4.25	4.22	4.22	110400
1994-10-03	4.25	4.25	4.22	4.25	75600
1994-10-04	4.25	4.28	4.22	4.25	115600
1994-10-05	4.22	4.34	4.22	4.31	130800
1994-10-06	4.31	4.31	4.28	4.28	51200
1994-10-07	4.28	4.34	4.25	4.31	88400
1994-10-10	4.34	4.34	4.28	4.31	37600
1994-10-11	4.31	4.41	4.31	4.38	57200
1994-10-12	4.31	4.38	4.28	4.31	94800
1994-10-13	4.38	4.50	4.38	4.44	138400
1994-10-14	4.38	4.47	4.34	4.47	66000
1994-10-17	4.47	4.47	4.41	4.41	79600
1994-10-18	4.38	4.41	4.31	4.38	118400
1994-10-19	4.38	4.47	4.34	4.47	62000
1994-10-20	4.44	4.44	4.38	4.44	92000
1994-10-21	4.41	4.44	4.38	4.44	44400
1994-10-24	4.41	4.44	4.41	4.41	33200
1994-10-25	4.31	4.41	4.31	4.41	68000
1994-10-26	4.41	4.41	4.34	4.34	81600
1994-10-27	4.38	4.38	4.34	4.38	56000
1994-10-28	4.41	4.44	4.38	4.41	98800
1994-10-31	4.41	4.44	4.38	4.41	8089600
1994-11-01	4.38	4.44	4.34	4.41	180400
1994-11-02	4.41	4.41	4.34	4.34	46800
1994-11-03	4.34	4.41	4.34	4.41	39200
1994-11-04	4.41	4.41	4.31	4.31	111600
1994-11-07	4.31	4.41	4.31	4.41	99200
1994-11-08	4.41	4.41	4.34	4.38	221200
1994-11-09	4.44	4.44	4.34	4.34	205200
1994-11-10	4.31	4.31	4.25	4.28	47600
1994-11-11	4.25	4.25	4.22	4.22	47200
1994-11-14	4.25	4.28	4.22	4.28	164400
1994-11-15	4.19	4.34	4.19	4.34	72800
1994-11-16	4.38	4.44	4.38	4.41	134000
1994-11-17	4.41	4.41	4.38	4.38	63600
1994-11-18	4.38	4.41	4.38	4.41	302800
1994-11-21	4.41	4.41	4.38	4.41	69200
1994-11-22	4.38	4.38	4.31	4.34	79200
1994-11-23	4.38	4.38	4.31	4.38	152400
1994-11-25	4.34	4.38	4.34	4.38	25600
1994-11-28	4.34	4.38	4.34	4.34	241600
1994-11-29	4.34	4.38	4.34	4.34	98000
1994-11-30	4.38	4.38	4.31	4.31	280400
1994-12-01	4.31	4.31	4.25	4.28	145200
1994-12-02	4.25	4.28	4.22	4.28	118800
1994-12-05	4.31	4.38	4.28	4.34	93200
1994-12-06	4.31	4.34	4.31	4.34	72400
1994-12-07	4.31	4.44	4.31	4.41	201600
1994-12-08	4.38	4.38	4.25	4.28	197600
1994-12-09	4.31	4.31	4.25	4.31	173200
1994-12-12	4.28	4.34	4.28	4.34	147200
1994-12-13	4.28	4.34	4.28	4.34	78400
1994-12-14	4.38	4.42	4.34	4.41	107200
1994-12-15	4.38	4.44	4.38	4.44	86400
1994-12-16	4.50	4.50	4.41	4.41	301600
1994-12-19	4.41	4.47	4.41	4.47	76800
1994-12-20	4.47	4.47	4.41	4.47	259600
1994-12-21	4.47	4.50	4.44	4.44	42800
1994-12-22	4.47	4.47	4.44	4.47	93200
1994-12-23	4.44	4.50	4.44	4.44	33600
1994-12-27	4.47	4.50	4.44	4.47	18800
1994-12-28	4.44	4.47	4.44	4.44	97200
1994-12-29	4.44	4.53	4.41	4.50	181600
1994-12-30	4.47	4.50	4.47	4.50	73600
1995-01-03	4.47	4.50	4.44	4.50	82400
1995-01-04	4.47	4.53	4.47	4.53	46400
1995-01-05	4.50	4.59	4.50	4.59	98000
1995-01-06	4.56	4.59	4.50	4.50	73200
1995-01-09	4.47	4.50	4.47	4.47	69600
1995-01-10	4.47	4.50	4.47	4.47	129600
1995-01-11	4.47	4.50	4.41	4.44	72000
1995-01-12	4.47	4.47	4.41	4.44	82000
1995-01-13	4.44	4.44	4.38	4.41	96800
1995-01-16	4.41	4.41	4.34	4.38	121600
1995-01-17	4.34	4.38	4.31	4.38	166000
1995-01-18	4.31	4.34	4.31	4.31	252800
1995-01-19	4.31	4.34	4.28	4.34	31200
1995-01-20	4.31	4.41	4.31	4.41	114800
1995-01-23	4.41	4.47	4.38	4.41	165200
1995-01-24	4.41	4.47	4.41	4.44	81200
1995-01-25	4.38	4.47	4.38	4.44	108800
1995-01-26	4.44	4.44	4.41	4.44	162800
1995-01-27	4.44	4.44	4.41	4.41	133600
1995-01-30	4.41	4.44	4.41	4.41	44400
1995-01-31	4.41	4.44	4.38	4.38	110000
1995-02-01	4.34	4.41	4.34	4.34	88400
1995-02-02	4.34	4.38	4.31	4.38	84800
1995-02-03	4.38	4.41	4.34	4.41	46000
1995-02-06	4.41	4.41	4.38	4.38	61600
1995-02-07	4.41	4.41	4.34	4.38	72000
1995-02-08	4.38	4.47	4.34	4.34	155600
1995-02-09	4.38	4.38	4.31	4.38	85200
1995-02-10	4.34	4.38	4.31	4.31	46800
1995-02-13	4.38	4.38	4.28	4.28	291600
1995-02-14	4.34	4.34	4.28	4.34	56800
1995-02-15	4.34	4.44	4.31	4.44	259200
1995-02-16	4.47	4.47	4.38	4.44	47200
1995-02-17	4.41	4.44	4.38	4.38	74800
1995-02-21	4.41	4.44	4.38	4.41	64000
1995-02-22	4.38	4.47	4.38	4.47	64800
1995-02-23	4.47	4.47	4.38	4.44	44000
1995-02-24	4.44	4.44	4.41	4.41	40000
1995-02-27	4.38	4.41	4.34	4.38	42800
1995-02-28	4.38	4.38	4.31	4.31	89600
1995-03-01	4.34	4.41	4.31	4.41	53200
1995-03-02	4.41	4.41	4.34	4.34	18800
1995-03-03	4.34	4.50	4.34	4.50	195600
1995-03-06	4.47	4.47	4.44	4.47	28800
1995-03-07	4.44	4.44	4.34	4.34	72800
1995-03-08	4.38	4.44	4.34	4.41	63600
1995-03-09	4.38	4.47	4.38	4.44	74400
1995-03-10	4.47	4.50	4.47	4.47	129200
1995-03-13	4.50	4.53	4.47	4.50	83200
1995-03-14	4.53	4.53	4.47	4.50	75200
1995-03-15	4.47	4.50	4.41	4.41	59600
1995-03-16	4.41	4.47	4.41	4.44	51200
1995-03-17	4.47	4.50	4.44	4.47	236400
1995-03-20	4.50	4.50	4.38	4.44	98800
1995-03-21	4.41	4.50	4.41	4.44	51600
1995-03-22	4.47	4.47	4.38	4.44	60000
1995-03-23	4.44	4.50	4.44	4.50	134800
1995-03-24	4.59	4.66	4.56	4.63	316000
1995-03-27	4.56	4.69	4.56	4.63	202800
1995-03-28	4.66	4.72	4.63	4.72	234000
1995-03-29	4.69	4.72	4.69	4.72	234000
1995-03-30	4.72	4.78	4.69	4.75	143200
1995-03-31	4.75	4.78	4.69	4.72	134800
1995-04-03	4.69	4.78	4.69	4.75	333600
1995-04-04	4.72	4.84	4.72	4.84	403600
1995-04-05	4.78	4.81	4.75	4.78	215200
1995-04-06	4.78	4.84	4.75	4.84	374000
1995-04-07	4.84	4.84	4.72	4.78	156800
1995-04-10	4.75	4.81	4.75	4.81	354000
1995-04-11	4.78	4.78	4.75	4.78	372000
1995-04-12	4.78	4.81	4.75	4.75	215200
1995-04-13	4.78	4.81	4.75	4.81	201600
1995-04-17	4.81	4.81	4.63	4.63	580000
1995-04-18	4.66	4.75	4.66	4.75	93200
1995-04-19	4.72	4.75	4.59	4.66	144400
1995-04-20	4.69	4.81	4.66	4.78	118800
1995-04-21	4.81	4.81	4.72	4.78	144000
1995-04-24	4.75	4.81	4.75	4.81	97200
1995-04-25	4.78	4.84	4.75	4.84	250800
1995-04-26	4.84	4.84	4.78	4.81	76800
1995-04-27	4.78	4.81	4.75	4.75	61600
1995-04-28	4.75	4.81	4.72	4.78	52400
1995-05-01	4.78	4.81	4.75	4.78	99600
1995-05-02	4.75	4.81	4.69	4.81	184400
1995-05-03	4.81	4.84	4.78	4.84	115200
1995-05-04	4.84	4.91	4.84	4.88	189600
1995-05-05	4.91	4.91	4.81	4.81	117600
1995-05-08	4.69	4.88	4.69	4.88	138000
1995-05-09	4.84	4.88	4.81	4.84	96000
1995-05-10	4.88	4.88	4.78	4.84	54000
1995-05-11	4.84	4.84	4.81	4.81	110800
1995-05-12	4.81	4.81	4.72	4.81	115200
1995-05-15	4.78	4.88	4.78	4.84	176000
1995-05-16	4.84	4.88	4.75	4.78	255200
1995-05-17	4.72	4.75	4.69	4.75	107600
1995-05-18	4.72	4.72	4.66	4.69	101600
1995-05-19	4.69	4.75	4.69	4.75	197200
1995-05-22	4.72	4.75	4.63	4.63	93200
1995-05-23	4.69	4.72	4.63	4.72	101600
1995-05-24	4.72	4.72	4.69	4.72	89200
1995-05-25	4.72	4.75	4.69	4.75	130000
1995-05-26	4.72	4.72	4.66	4.69	74000
1995-05-30	4.69	4.69	4.63	4.63	164000
1995-05-31	4.63	4.75	4.63	4.75	98800
1995-06-01	4.75	4.75	4.69	4.75	174400
1995-06-02	4.72	4.78	4.72	4.78	195200
1995-06-05	4.88	5.03	4.66	5.03	638400
1995-06-06	5.03	5.22	5.03	5.16	324800
1995-06-07	5.16	5.16	5.03	5.06	213200
1995-06-08	5.06	5.09	5.06	5.09	76800
1995-06-09	5.09	5.13	5.03	5.13	209200
1995-06-12	5.09	5.13	5.09	5.09	155600
1995-06-13	5.09	5.09	5.00	5.09	112800
1995-06-14	5.09	5.09	5.03	5.09	74800
1995-06-15	5.09	5.16	5.06	5.13	149200
1995-06-16	5.25	5.25	5.16	5.16	288800
1995-06-19	5.09	5.22	5.09	5.16	156000
1995-06-20	5.13	5.16	5.09	5.16	115200
1995-06-21	5.16	5.16	5.09	5.13	101200
1995-06-22	5.09	5.16	5.09	5.16	230800
1995-06-23	5.16	5.28	5.09	5.16	340000
1995-06-26	5.16	5.16	5.09	5.09	100400
1995-06-27	5.13	5.16	5.09	5.13	98400
1995-06-28	5.13	5.19	5.06	5.16	148400
1995-06-29	5.16	5.16	5.09	5.16	103600
1995-06-30	5.19	5.38	5.19	5.34	218000
1995-07-03	5.22	5.22	5.19	5.22	147200
1995-07-05	5.19	5.28	5.16	5.25	273600
1995-07-06	5.25	5.31	5.25	5.31	209200
1995-07-07	5.28	5.31	5.25	5.25	166800
1995-07-10	5.31	5.34	5.25	5.34	177200
1995-07-11	5.31	5.44	5.31	5.41	491200
1995-07-12	5.41	5.53	5.41	5.53	316400
1995-07-13	5.50	5.53	5.41	5.53	316800
1995-07-14	5.53	5.56	5.47	5.56	291600
1995-07-17	5.56	5.63	5.53	5.63	145600
1995-07-18	5.59	5.63	5.50	5.63	267200
1995-07-19	5.56	5.63	5.50	5.53	258800
1995-07-20	5.53	5.59	5.47	5.56	260400
1995-07-21	5.56	5.63	5.56	5.63	114400
1995-07-24	5.66	5.72	5.66	5.66	158400
1995-07-25	5.72	5.75	5.66	5.72	114800
1995-07-26	5.72	5.75	5.69	5.72	124400
1995-07-27	5.63	5.72	5.63	5.72	107600
1995-07-28	5.69	5.84	5.66	5.84	143600
1995-07-31	5.81	5.81	5.75	5.81	187600
1995-08-01	5.78	5.88	5.78	5.84	220800
1995-08-02	5.84	5.94	5.84	5.94	221600
1995-08-03	5.88	5.97	5.88	5.97	214000
1995-08-04	5.97	5.97	5.88	5.88	160800
1995-08-07	5.88	5.91	5.66	5.66	355600
1995-08-08	5.66	5.72	5.63	5.63	145600
1995-08-09	5.63	5.69	5.63	5.66	68000
1995-08-10	5.69	5.69	5.59	5.69	167600
1995-08-11	5.69	5.69	5.59	5.63	135600
1995-08-14	5.63	5.63	5.56	5.56	232800
1995-08-15	5.56	5.69	5.56	5.66	210400
1995-08-16	5.66	5.66	5.59	5.59	92800
1995-08-17	5.59	5.63	5.53	5.53	73200
1995-08-18	5.56	5.59	5.53	5.59	196800
1995-08-21	5.56	5.66	5.56	5.63	96800
1995-08-22	5.56	5.63	5.53	5.56	158800
1995-08-23	5.56	5.59	5.53	5.56	42400
1995-08-24	5.59	5.59	5.47	5.56	115200
1995-08-25	5.56	5.59	5.50	5.56	67200
1995-08-28	5.53	5.56	5.53	5.53	93600
1995-08-29	5.53	5.53	5.47	5.50	66400
1995-08-30	5.50	5.50	5.47	5.50	26800
1995-08-31	5.50	5.50	5.44	5.47	120000
1995-09-01	5.50	5.56	5.50	5.53	61200
1995-09-05	5.56	5.69	5.53	5.69	176400
1995-09-06	5.63	5.66	5.56	5.63	74000
1995-09-07	5.66	5.66	5.56	5.63	150000
1995-09-08	5.63	5.63	5.56	5.56	45200
1995-09-11	5.56	5.63	5.56	5.59	242000
1995-09-12	5.63	5.63	5.56	5.59	42000
1995-09-13	5.59	5.69	5.56	5.66	299200
1995-09-14	5.66	5.75	5.66	5.72	101200
1995-09-15	5.66	5.84	5.59	5.84	464400
1995-09-18	5.78	5.78	5.72	5.75	170800
1995-09-19	5.72	5.78	5.72	5.78	90800
1995-09-20	5.75	5.78	5.69	5.78	404400
1995-09-21	5.75	5.81	5.75	5.78	126400
1995-09-22	5.75	5.78	5.72	5.78	128800
1995-09-25	5.78	5.78	5.75	5.75	60000
1995-09-26	5.75	5.78	5.72	5.72	55200
1995-09-27	5.69	5.81	5.69	5.81	224000
1995-09-28	5.81	5.88	5.78	5.84	82800
1995-09-29	5.88	5.88	5.78	5.81	63200
1995-10-02	5.84	5.84	5.78	5.84	56000
1995-10-03	5.88	5.88	5.78	5.84	110800
1995-10-04	5.84	5.97	5.84	5.94	133600
1995-10-05	5.94	5.97	5.91	5.91	109200
1995-10-06	5.91	5.91	5.78	5.78	84400
1995-10-09	5.81	5.81	5.78	5.78	78800
1995-10-10	5.75	5.91	5.75	5.91	122800
1995-10-11	5.94	5.97	5.88	5.97	80800
1995-10-12	5.97	5.97	5.88	5.91	122800
1995-10-13	5.94	5.97	5.84	5.94	152400
1995-10-16	6.00	6.00	5.94	5.94	172400
1995-10-17	5.94	5.97	5.94	5.97	86800
1995-10-18	5.97	6.13	5.97	6.13	186800
1995-10-19	6.13	6.13	6.03	6.09	94800
1995-10-20	6.09	6.13	6.09	6.09	150400
1995-10-23	6.06	6.13	6.00	6.13	125200
1995-10-24	6.06	6.09	6.03	6.09	105600
1995-10-25	6.09	6.09	5.94	6.00	167200
1995-10-26	5.97	6.03	5.94	6.03	157600
1995-10-27	5.94	6.00	5.88	6.00	140000
1995-10-30	6.06	6.09	6.03	6.06	178400
1995-10-31	6.09	6.19	6.09	6.09	167600
1995-11-01	6.09	6.16	6.09	6.09	65600
1995-11-02	6.13	6.13	6.06	6.09	162000
1995-11-03	6.06	6.13	6.03	6.13	123600
1995-11-06	6.09	6.13	6.06	6.06	97600
1995-11-07	6.09	6.19	6.06	6.16	327200
1995-11-08	6.16	6.20	6.13	6.16	119600
1995-11-09	6.19	6.19	6.13	6.13	188400
1995-11-10	6.09	6.13	6.09	6.09	46800
1995-11-13	6.09	6.13	6.03	6.03	183200
1995-11-14	6.06	6.06	5.97	6.03	95200
1995-11-15	6.00	6.06	6.00	6.06	91600
1995-11-16	6.06	6.09	5.75	5.84	491600
1995-11-17	5.84	6.00	5.81	6.00	202800
1995-11-20	6.03	6.03	5.91	6.00	257200
1995-11-21	6.00	6.00	5.91	5.97	154000
1995-11-22	5.97	6.00	5.94	6.00	114400
1995-11-24	5.97	5.97	5.94	5.97	6000
1995-11-27	6.00	6.00	5.88	5.94	74400
1995-11-28	5.94	5.94	5.88	5.94	45200
1995-11-29	5.91	5.94	5.88	5.94	104000
1995-11-30	5.91	5.91	5.88	5.88	74800
1995-12-01	5.88	5.91	5.84	5.88	40400
1995-12-04	5.84	5.91	5.84	5.84	99200
1995-12-05	5.84	5.84	5.81	5.81	110800
1995-12-06	5.81	5.81	5.72	5.78	80000
1995-12-07	5.72	5.72	5.53	5.72	402400
1995-12-08	5.69	5.72	5.63	5.69	125600
1995-12-11	5.69	5.75	5.63	5.72	191600
1995-12-12	5.75	5.75	5.72	5.72	64400
1995-12-13	5.75	5.81	5.72	5.81	56800
1995-12-14	5.81	5.91	5.81	5.84	254800
1995-12-15	5.91	5.94	5.88	5.91	365600
1995-12-18	5.88	5.94	5.88	5.94	280000
1995-12-19	5.94	5.97	5.84	5.88	298000
1995-12-20	5.91	5.91	5.84	5.88	279600
1995-12-21	5.88	5.97	5.88	5.91	100400
1995-12-22	5.94	5.94	5.84	5.88	94000
1995-12-26	5.91	5.91	5.78	5.84	196000
1995-12-27	5.88	5.91	5.81	5.84	210000
1995-12-28	5.84	5.94	5.84	5.88	128800
1995-12-29	5.91	5.91	5.69	5.72	330800
1996-01-02	5.69	5.88	5.69	5.84	131200
1996-01-03	5.84	5.84	5.75	5.75	62400
1996-01-04	5.78	5.78	5.59	5.66	329600
1996-01-05	5.66	5.66	5.53	5.56	261200
1996-01-08	5.56	5.63	5.56	5.59	175600
1996-01-09	5.59	5.59	5.50	5.50	108000
1996-01-10	5.50	5.50	5.22	5.31	658800
1996-01-11	5.34	5.34	5.19	5.31	216800
1996-01-12	5.34	5.34	5.28	5.31	124000
1996-01-15	5.34	5.41	5.34	5.41	97600
1996-01-16	5.41	5.41	5.31	5.41	292800
1996-01-17	5.41	5.41	5.34	5.38	162400
1996-01-18	5.38	5.38	5.34	5.34	104800
1996-01-19	5.34	5.34	5.22	5.31	272000
1996-01-22	5.31	5.34	5.13	5.16	300000
1996-01-23	5.16	5.28	5.00	5.25	212000
1996-01-24	5.28	5.28	5.09	5.22	411200
1996-01-25	5.22	5.25	5.19	5.22	160400
1996-01-26	5.22	5.22	5.16	5.22	256800
1996-01-29	5.16	5.25	5.16	5.19	182800
1996-01-30	5.16	5.19	5.13	5.19	202400
1996-01-31	5.22	5.25	5.19	5.22	244400
1996-02-01	5.25	5.38	5.22	5.34	228000
1996-02-02	5.38	5.41	5.19	5.19	255600
1996-02-05	5.25	5.28	5.13	5.19	350400
1996-02-06	5.19	5.38	5.16	5.38	298000
1996-02-07	5.34	5.38	5.22	5.31	240400
1996-02-08	5.31	5.44	5.31	5.44	217200
1996-02-09	5.41	5.44	5.31	5.38	278400
1996-02-12	5.41	5.44	5.38	5.38	185600
1996-02-13	5.41	5.50	5.38	5.38	224400
1996-02-14	5.44	5.44	5.25	5.31	205200
1996-02-15	5.28	5.31	5.22	5.22	260000
1996-02-16	5.25	5.28	5.19	5.28	318400
1996-02-20	5.28	5.31	5.22	5.31	378800
1996-02-21	5.34	5.44	5.34	5.41	501600
1996-02-22	5.44	5.50	5.41	5.47	279600
1996-02-23	5.50	5.53	5.44	5.44	146000
1996-02-26	5.47	5.47	5.41	5.44	104800
1996-02-27	5.44	5.47	5.41	5.44	193600
1996-02-28	5.47	5.50	5.44	5.44	62400
1996-02-29	5.44	5.47	5.41	5.44	224800
1996-03-01	5.47	5.47	5.41	5.41	111200
1996-03-04	5.41	5.53	5.38	5.50	147600
1996-03-05	5.50	5.50	5.47	5.50	124400
1996-03-06	5.50	5.50	5.44	5.47	140400
1996-03-07	5.47	5.50	5.44	5.47	71200
1996-03-08	5.41	5.50	5.41	5.44	293200
1996-03-11	5.44	5.47	5.41	5.41	146800
1996-03-12	5.38	5.38	5.28	5.34	120000
1996-03-13	5.31	5.34	5.31	5.34	110000
1996-03-14	5.38	5.41	5.31	5.34	264800
1996-03-15	5.34	5.34	5.28	5.34	198400
1996-03-18	5.41	5.56	5.41	5.53	142000
1996-03-19	5.53	5.53	5.38	5.44	165200
1996-03-20	5.41	5.47	5.34	5.34	151200
1996-03-21	5.34	5.44	5.34	5.41	200800
1996-03-22	5.44	5.63	5.44	5.63	193600
1996-03-25	5.69	5.78	5.66	5.72	382000
1996-03-26	5.66	5.78	5.66	5.78	233600
1996-03-27	5.84	5.94	5.81	5.91	293200
1996-03-28	5.97	6.09	5.97	6.09	456400
1996-03-29	6.09	6.09	5.97	6.00	327600
1996-04-01	5.94	6.09	5.94	6.09	229600
1996-04-02	6.09	6.09	6.00	6.06	275600
1996-04-03	6.03	6.06	6.03	6.06	178000
1996-04-04	6.06	6.09	6.03	6.09	168400
1996-04-08	6.09	6.09	5.94	6.00	470400
1996-04-09	6.03	6.22	6.03	6.22	580000
1996-04-10	6.16	6.23	6.13	6.19	570800
1996-04-11	6.19	6.25	6.19	6.25	636800
1996-04-12	6.25	6.28	6.13	6.22	233200
1996-04-15	6.22	6.34	6.19	6.34	199600
1996-04-16	6.31	6.47	6.31	6.44	402400
1996-04-17	6.41	6.41	6.28	6.41	237600
1996-04-18	6.41	6.44	6.34	6.34	92400
1996-04-19	6.41	6.53	6.38	6.50	467600
1996-04-22	6.50	6.56	6.50	6.53	270800
1996-04-23	6.56	6.59	6.41	6.44	418000
1996-04-24	6.44	6.56	6.41	6.56	212800
1996-04-25	6.56	6.66	6.47	6.63	173600
1996-04-26	6.56	6.63	6.50	6.59	234400
1996-04-29	6.53	6.56	6.50	6.50	157600
1996-04-30	6.50	6.53	6.44	6.50	281200
1996-05-01	6.44	6.69	6.44	6.63	276800
1996-05-02	6.59	6.63	6.44	6.47	251200
1996-05-03	6.50	6.50	6.19	6.28	205200
1996-05-06	6.31	6.44	6.19	6.41	268800
1996-05-07	6.38	6.47	6.38	6.41	99600
1996-05-08	6.38	6.41	6.19	6.41	130800
1996-05-09	6.38	6.47	6.31	6.44	281200
1996-05-10	6.50	6.56	6.44	6.53	206800
1996-05-13	6.50	6.59	6.50	6.59	558800
1996-05-14	6.63	6.69	6.56	6.66	309600
1996-05-15	6.63	6.66	6.53	6.59	112800
1996-05-16	6.53	6.66	6.53	6.53	280400
1996-05-17	6.53	6.53	6.44	6.47	221600
1996-05-20	6.50	6.50	6.41	6.47	335200
1996-05-21	6.47	6.47	6.41	6.44	122400
1996-05-22	6.47	6.47	6.41	6.47	126800
1996-05-23	6.41	6.44	6.41	6.44	245600
1996-05-24	6.41	6.44	6.38	6.41	104000
1996-05-28	6.47	6.47	6.31	6.31	110800
1996-05-29	6.31	6.47	6.31	6.47	274800
1996-05-30	6.59	6.75	6.56	6.75	584800
1996-05-31	6.75	6.88	6.75	6.81	519200
1996-06-03	6.75	6.75	6.50	6.50	309600
1996-06-04	6.50	6.53	6.34	6.44	267200
1996-06-05	6.44	6.47	6.38	6.44	212000
1996-06-06	6.41	6.44	6.34	6.34	93200
1996-06-07	6.34	6.38	6.22	6.28	166800
1996-06-10	6.31	6.31	6.22	6.28	156400
1996-06-11	6.28	6.28	6.22	6.28	124000
1996-06-12	6.22	6.25	6.19	6.19	63200
1996-06-13	6.22	6.22	6.16	6.22	89600
1996-06-14	6.22	6.25	6.16	6.22	79200
1996-06-17	6.19	6.22	6.16	6.22	75200
1996-06-18	6.22	6.31	6.22	6.28	92000
1996-06-19	6.28	6.31	6.28	6.31	92800
1996-06-20	6.31	6.44	6.28	6.28	151200
1996-06-21	6.25	6.31	6.22	6.28	234000
1996-06-24	6.31	6.38	6.31	6.31	124000
1996-06-25	6.28	6.28	6.13	6.19	357200
1996-06-26	6.19	6.34	6.16	6.22	206400
1996-06-27	6.19	6.25	6.09	6.16	178800
1996-06-28	6.22	6.34	6.22	6.25	179200
1996-07-01	6.28	6.34	6.22	6.25	201200
1996-07-02	6.22	6.34	6.22	6.31	158800
1996-07-03	6.31	6.44	6.28	6.41	120800
1996-07-05	6.38	6.44	6.25	6.25	162800
1996-07-08	6.19	6.31	6.19	6.31	126400
1996-07-09	6.41	6.47	6.38	6.41	290000
1996-07-10	6.44	6.47	6.28	6.41	146000
1996-07-11	6.41	6.44	6.31	6.38	132800
1996-07-12	6.34	6.53	6.34	6.53	330400
1996-07-15	6.56	6.56	6.41	6.41	177200
1996-07-16	6.38	6.63	6.38	6.47	553600
1996-07-17	6.47	6.59	6.47	6.50	268800
1996-07-18	6.53	6.69	6.53	6.69	249600
1996-07-19	6.69	6.69	6.38	6.53	224000
1996-07-22	6.56	6.56	6.50	6.53	163200
1996-07-23	6.59	6.59	6.38	6.38	149600
1996-07-24	6.38	6.56	6.38	6.50	171200
1996-07-25	6.53	6.59	6.53	6.59	157200
1996-07-26	6.59	6.72	6.59	6.69	175600
1996-07-29	6.53	6.56	6.50	6.53	110400
1996-07-30	6.56	6.59	6.53	6.56	207200
1996-07-31	6.53	6.63	6.53	6.59	76800
1996-08-01	6.59	6.69	6.59	6.69	330800
1996-08-02	6.72	6.72	6.66	6.72	146400
1996-08-05	6.72	6.72	6.66	6.69	342400
1996-08-06	6.72	6.75	6.66	6.72	158800
1996-08-07	6.75	6.78	6.69	6.78	138400
1996-08-08	6.84	6.88	6.81	6.88	283200
1996-08-09	6.88	6.91	6.84	6.88	241600
1996-08-12	6.91	7.16	6.91	7.16	513200
1996-08-13	7.13	7.13	6.91	6.97	512400
1996-08-14	6.97	7.00	6.81	6.91	349600
1996-08-15	6.88	6.97	6.88	6.94	218000
1996-08-16	7.00	7.06	6.97	6.97	99600
1996-08-19	6.97	7.06	6.97	7.03	66800
1996-08-20	7.03	7.09	7.03	7.03	96000
1996-08-21	7.03	7.03	6.94	6.97	324400
1996-08-22	6.94	7.09	6.91	7.06	208400
1996-08-23	7.06	7.16	7.03	7.16	190400
1996-08-26	7.19	7.22	7.03	7.09	139600
1996-08-27	7.03	7.03	6.94	6.97	100400
1996-08-28	7.00	7.00	6.88	6.88	132000
1996-08-29	6.81	6.94	6.81	6.84	129600
1996-08-30	6.84	6.88	6.75	6.84	152800
1996-09-03	6.78	6.91	6.69	6.88	154000
1996-09-04	6.84	7.06	6.75	7.00	270800
1996-09-05	7.00	7.00	6.84	6.91	90800
1996-09-06	6.94	6.94	6.78	6.88	66800
1996-09-09	6.94	7.03	6.94	6.94	109200
1996-09-10	6.88	7.09	6.88	7.06	149200
1996-09-11	7.03	7.03	6.91	6.94	103200
1996-09-12	6.94	6.97	6.91	6.94	31600
1996-09-13	7.00	7.03	6.94	6.97	94400
1996-09-16	7.00	7.06	6.97	6.97	133600
1996-09-17	6.91	6.91	6.81	6.88	151200
1996-09-18	6.88	6.94	6.78	6.94	84400
1996-09-19	6.94	6.94	6.80	6.91	158800
1996-09-20	6.91	6.91	6.81	6.91	177600
1996-09-23	6.88	6.91	6.81	6.88	73200
1996-09-24	6.81	6.88	6.72	6.88	381200
1996-09-25	6.88	6.94	6.84	6.91	96400
1996-09-26	6.84	6.94	6.81	6.91	144800
1996-09-27	6.97	6.97	6.88	6.91	142800
1996-09-30	6.91	6.91	6.84	6.88	75200
1996-10-01	6.88	6.91	6.81	6.91	133200
1996-10-02	6.94	6.94	6.88	6.91	63600
1996-10-03	6.88	6.88	6.78	6.84	90400
1996-10-04	6.88	6.88	6.81	6.88	39200
1996-10-07	6.94	6.94	6.78	6.78	122400
1996-10-08	6.78	6.88	6.75	6.78	309600
1996-10-09	6.78	6.78	6.50	6.69	283200
1996-10-10	6.63	6.81	6.63	6.78	131600
1996-10-11	6.75	6.84	6.66	6.84	118000
1996-10-14	6.84	6.88	6.84	6.88	90000
1996-10-15	7.00	7.00	6.94	7.00	258400
1996-10-16	6.97	7.00	6.91	6.94	120400
1996-10-17	6.94	7.03	6.91	6.94	64400
1996-10-18	6.97	6.97	6.94	6.94	63200
1996-10-21	6.88	7.16	6.88	7.13	294800
1996-10-22	7.16	7.16	7.03	7.06	114400
1996-10-23	7.13	7.13	7.00	7.09	124400
1996-10-24	7.09	7.09	7.00	7.03	111200
1996-10-25	7.03	7.06	6.91	6.94	73600
1996-10-28	6.88	6.91	6.72	6.78	320400
1996-10-29	6.84	6.84	6.75	6.78	258800
1996-10-30	6.81	6.84	6.72	6.72	115600
1996-10-31	6.75	6.78	6.66	6.72	194400
1996-11-01	6.72	6.75	6.63	6.63	159200
1996-11-04	6.66	6.69	6.59	6.59	158000
1996-11-05	6.59	6.59	6.44	6.56	248400
1996-11-06	6.59	6.59	6.22	6.31	625600
1996-11-07	6.34	6.56	6.34	6.50	365200
1996-11-08	6.44	6.53	6.38	6.44	204400
1996-11-11	6.41	6.47	6.38	6.38	114000
1996-11-12	6.41	6.41	6.34	6.38	147600
1996-11-13	6.38	6.53	6.31	6.53	212400
1996-11-14	6.50	6.53	6.38	6.44	200800
1996-11-15	6.63	6.63	6.50	6.53	223600
1996-11-18	6.59	6.66	6.53	6.53	173200
1996-11-19	6.59	6.59	6.50	6.56	138800
1996-11-20	6.56	6.56	6.47	6.53	275200
1996-11-21	6.50	6.56	6.50	6.50	48000
1996-11-22	6.50	6.59	6.47	6.56	86400
1996-11-25	6.56	6.72	6.53	6.66	720000
1996-11-26	6.75	7.13	6.72	6.78	826800
1996-11-27	6.78	6.84	6.72	6.75	500000
1996-11-29	6.75	6.94	6.75	6.88	88800
1996-12-02	6.84	6.84	6.75	6.78	317600
1996-12-03	6.78	6.88	6.78	6.84	246800
1996-12-04	6.84	6.94	6.78	6.81	167200
1996-12-05	6.84	6.91	6.81	6.81	250000
1996-12-06	6.75	6.75	6.63	6.69	311200
1996-12-09	6.66	6.81	6.66	6.81	70000
1996-12-10	6.78	6.81	6.69	6.72	199600
1996-12-11	6.72	6.72	6.56	6.63	251200
1996-12-12	6.66	6.66	6.50	6.50	203200
1996-12-13	6.53	6.69	6.50	6.66	417600
1996-12-16	6.72	6.84	6.66	6.69	173600
1996-12-17	6.69	6.84	6.69	6.81	411200
1996-12-18	6.84	6.91	6.81	6.91	204800
1996-12-19	6.94	7.09	6.94	7.09	413200
1996-12-20	7.44	7.44	7.22	7.28	467200
1996-12-23	7.28	7.38	7.13	7.16	344400
1996-12-24	7.16	7.16	7.09	7.09	207600
1996-12-26	7.13	7.19	7.13	7.19	268400
1996-12-27	7.19	7.22	7.16	7.22	124400
1996-12-30	7.22	7.41	7.22	7.38	255200
1996-12-31	7.47	7.59	7.44	7.50	363200
1997-01-02	7.50	7.53	7.28	7.44	284800
1997-01-03	7.47	7.50	7.41	7.44	397600
1997-01-06	7.44	7.50	7.38	7.41	115600
1997-01-07	7.38	7.41	7.34	7.41	106800
1997-01-08	7.44	7.47	7.38	7.41	80400
1997-01-09	7.41	7.44	7.38	7.38	245600
1997-01-10	7.38	7.63	7.31	7.63	128400
1997-01-13	7.56	7.69	7.56	7.59	154000
1997-01-14	7.63	7.72	7.63	7.66	66000
1997-01-15	7.66	7.69	7.53	7.56	264400
1997-01-16	7.53	7.63	7.53	7.53	135200
1997-01-17	7.53	7.63	7.47	7.47	257600
1997-01-20	7.50	7.50	7.44	7.47	246800
1997-01-21	7.47	7.69	7.44	7.66	197200
1997-01-22	7.63	7.72	7.59	7.69	215600
1997-01-23	7.50	7.66	7.41	7.44	243600
1997-01-24	7.41	7.53	7.41	7.47	240000
1997-01-27	7.41	7.53	7.41	7.44	102400
1997-01-28	7.47	7.59	7.41	7.44	133200
1997-01-29	7.41	7.45	7.31	7.31	616000
1997-01-30	7.31	7.44	7.31	7.44	76800
1997-01-31	7.47	7.50	7.41	7.41	95600
1997-02-03	7.38	7.41	7.31	7.41	111600
1997-02-04	7.34	7.44	7.31	7.34	84400
1997-02-05	7.34	7.41	7.34	7.38	325600
1997-02-06	7.38	7.47	7.38	7.41	176800
1997-02-07	7.44	7.53	7.38	7.41	193600
1997-02-10	7.47	7.50	7.31	7.38	88000
1997-02-11	7.34	7.38	7.22	7.22	113200
1997-02-12	7.22	7.41	7.22	7.38	107600
1997-02-13	7.38	7.41	7.31	7.34	128000
1997-02-14	7.34	7.44	7.31	7.44	157600
1997-02-18	7.47	7.53	7.41	7.50	214400
1997-02-19	7.44	7.47	7.41	7.41	66800
1997-02-20	7.44	7.47	7.28	7.31	101600
1997-02-21	7.34	7.34	7.28	7.28	123600
1997-02-24	7.28	7.38	7.25	7.31	70000
1997-02-25	7.28	7.34	7.25	7.31	87200
1997-02-26	7.25	7.31	7.13	7.13	158400
1997-02-27	7.13	7.22	7.13	7.13	98000
1997-02-28	7.13	7.22	7.13	7.13	150400
1997-03-03	7.09	7.31	7.06	7.19	95200
1997-03-04	7.19	7.22	7.13	7.13	154800
1997-03-05	7.13	7.13	7.00	7.03	292800
1997-03-06	7.09	7.22	6.94	6.97	392000
1997-03-07	6.88	6.97	6.88	6.91	296000
1997-03-10	6.91	6.94	6.78	6.91	579600
1997-03-11	6.94	7.00	6.91	6.97	299600
1997-03-12	6.97	6.97	6.84	6.91	199200
1997-03-13	6.91	6.97	6.91	6.91	419200
1997-03-14	6.88	6.91	6.88	6.88	149600
1997-03-17	6.88	6.91	6.84	6.91	104400
1997-03-18	6.88	6.91	6.84	6.88	194400
1997-03-19	6.84	6.91	6.84	6.88	58000
1997-03-20	6.91	6.91	6.81	6.84	84000
1997-03-21	6.84	6.91	6.78	6.91	293200
1997-03-24	6.94	6.94	6.81	6.91	285200
1997-03-25	6.84	6.88	6.81	6.81	65600
1997-03-26	6.84	6.84	6.72	6.78	130000
1997-03-27	6.84	6.84	6.66	6.69	143200
1997-03-31	6.69	6.69	6.47	6.50	281200
1997-04-01	6.63	6.75	6.56	6.75	1212400
1997-04-02	6.75	6.88	6.72	6.88	662800
1997-04-03	6.91	7.03	6.91	7.03	824000
1997-04-04	6.97	7.19	6.94	7.19	738800
1997-04-07	7.16	7.22	7.03	7.06	419200
1997-04-08	7.13	7.34	7.03	7.31	261200
1997-04-09	7.31	7.41	7.03	7.06	232000
1997-04-10	7.06	7.22	7.06	7.16	186400
1997-04-11	7.13	7.22	7.06	7.19	133600
1997-04-14	7.16	7.17	7.03	7.06	204000
1997-04-15	7.09	7.25	7.09	7.19	215600
1997-04-16	7.19	7.38	7.19	7.38	200800
1997-04-17	7.34	7.44	7.09	7.19	366000
1997-04-18	7.19	7.44	7.19	7.44	176400
1997-04-21	7.44	7.44	7.19	7.34	120000
1997-04-22	7.34	7.38	7.28	7.28	153600
1997-04-23	7.31	7.47	7.31	7.44	132800
1997-04-24	7.41	7.50	7.41	7.47	136400
1997-04-25	7.41	7.47	7.31	7.38	72000
1997-04-28	7.28	7.41	7.25	7.28	738800
1997-04-29	7.31	7.41	7.28	7.34	173600
1997-04-30	7.38	7.47	7.38	7.44	212000
1997-05-01	7.44	7.47	7.34	7.34	267200
1997-05-02	7.38	7.59	7.38	7.56	234800
1997-05-05	7.56	7.63	7.41	7.56	562000
1997-05-06	7.56	7.72	7.56	7.69	267600
1997-05-07	7.69	7.78	7.66	7.69	416800
1997-05-08	7.66	7.72	7.47	7.47	150800
1997-05-09	7.50	7.69	7.50	7.63	278800
1997-05-12	7.66	7.69	7.53	7.56	166800
1997-05-13	7.59	7.64	7.59	7.59	182800
1997-05-14	7.59	7.66	7.56	7.59	255600
1997-05-15	7.56	7.63	7.44	7.50	244400
1997-05-16	7.56	7.63	7.56	7.63	146400
1997-05-19	7.56	7.59	7.50	7.53	88400
1997-05-20	7.50	7.56	7.50	7.53	82800
1997-05-21	7.63	7.63	7.38	7.38	184000
1997-05-22	7.41	7.50	7.41	7.50	186800
1997-05-23	7.50	7.53	7.44	7.53	270400
1997-05-27	7.53	7.66	7.44	7.66	61200
1997-05-28	7.59	7.66	7.53	7.56	210400
1997-05-29	7.53	7.56	7.47	7.50	98400
1997-05-30	7.56	7.66	7.50	7.56	210400
1997-06-02	7.53	7.63	7.53	7.59	150000
1997-06-03	7.59	7.72	7.53	7.69	78800
1997-06-04	7.66	7.66	7.50	7.56	114000
1997-06-05	7.59	7.59	7.56	7.59	87200
1997-06-06	7.56	7.72	7.53	7.72	77600
1997-06-09	7.72	7.72	7.56	7.66	182800
1997-06-10	7.69	7.75	7.66	7.72	162800
1997-06-11	7.75	7.78	7.63	7.69	245200
1997-06-12	7.72	7.75	7.69	7.75	214800
1997-06-13	7.75	7.88	7.75	7.88	318400
1997-06-16	7.88	7.91	7.81	7.88	204800
1997-06-17	7.81	7.88	7.63	7.69	214000
1997-06-18	7.69	7.91	7.69	7.88	181200
1997-06-19	7.91	7.97	7.66	7.72	266800
1997-06-20	7.56	7.81	7.56	7.75	475600
1997-06-23	7.69	7.78	7.66	7.69	154000
1997-06-24	7.66	7.84	7.63	7.83	188800
1997-06-25	7.78	8.00	7.75	7.94	585600
1997-06-26	7.94	7.94	7.81	7.86	190800
1997-06-27	7.86	8.06	7.86	8.02	216000
1997-06-30	7.98	8.06	7.89	8.05	226800
1997-07-01	8.03	8.28	8.00	8.25	322400
1997-07-02	8.22	8.44	8.22	8.39	419200
1997-07-03	8.44	8.56	8.34	8.41	186800
1997-07-07	8.39	8.47	8.22	8.33	182000
1997-07-08	8.28	8.41	8.25	8.38	265200
1997-07-09	8.34	8.47	8.27	8.28	108000
1997-07-10	8.34	8.45	8.31	8.44	100000
1997-07-11	8.47	8.48	8.39	8.48	138400
1997-07-14	8.48	8.56	8.47	8.52	192400
1997-07-15	8.50	8.63	8.45	8.45	354800
1997-07-16	8.45	8.81	8.45	8.77	270800
1997-07-17	8.77	8.83	8.59	8.67	144800
1997-07-18	8.67	8.72	8.42	8.58	169600
1997-07-21	8.55	8.63	8.50	8.56	219200
1997-07-22	8.58	8.73	8.55	8.67	169200
1997-07-23	8.61	8.66	8.56	8.56	111600
1997-07-24	8.58	8.58	8.45	8.55	90000
1997-07-25	8.55	8.66	8.55	8.56	78800
1997-07-28	8.58	8.69	8.58	8.66	55200
1997-07-29	8.59	8.67	8.53	8.67	873600
1997-07-30	8.67	8.73	8.64	8.73	102800
1997-07-31	8.73	8.83	8.70	8.75	486800
1997-08-01	8.72	8.73	8.25	8.56	498400
1997-08-04	8.56	8.56	8.45	8.50	252400
1997-08-05	8.50	8.56	8.42	8.48	339600
1997-08-06	8.48	8.61	8.44	8.47	337600
1997-08-07	8.50	8.55	8.44	8.47	135200
1997-08-08	8.34	8.39	8.14	8.38	286800
1997-08-11	8.39	8.39	8.28	8.34	376000
1997-08-12	8.34	8.41	8.23	8.27	326800
1997-08-13	8.22	8.22	8.08	8.09	135200
1997-08-14	8.14	8.14	7.97	8.11	186000
1997-08-15	8.05	8.27	8.03	8.09	179600
1997-08-18	8.13	8.19	7.92	7.95	218400
1997-08-19	7.97	8.17	7.97	8.09	152400
1997-08-20	8.11	8.31	8.11	8.19	148800
1997-08-21	8.22	8.27	8.05	8.05	96800
1997-08-22	8.00	8.17	7.94	8.17	132800
1997-08-25	8.13	8.14	7.97	7.98	91200
1997-08-26	7.98	8.20	7.97	8.11	113200
1997-08-27	8.13	8.28	7.95	8.27	130800
1997-08-28	8.28	8.30	8.00	8.08	198400
1997-08-29	8.05	8.16	8.00	8.09	160800
1997-09-02	8.06	8.30	8.06	8.19	144000
1997-09-03	8.17	8.28	8.17	8.23	129600
1997-09-04	8.27	8.30	8.00	8.05	222400
1997-09-05	8.08	8.22	8.05	8.22	304400
1997-09-08	8.22	8.36	8.22	8.28	148400
1997-09-09	8.31	8.34	8.25	8.25	148000
1997-09-10	8.25	8.28	8.13	8.16	92000
1997-09-11	8.13	8.19	8.09	8.14	77200
1997-09-12	8.13	8.28	8.06	8.28	128800
1997-09-15	8.27	8.42	8.13	8.17	229600
1997-09-16	8.23	8.48	8.23	8.42	207600
1997-09-17	8.42	8.48	8.17	8.19	169200
1997-09-18	8.19	8.23	8.13	8.17	162000
1997-09-19	8.16	8.25	8.09	8.16	200800
1997-09-22	8.16	8.20	8.13	8.14	240800
1997-09-23	8.08	8.13	7.97	8.05	314000
1997-09-24	8.02	8.30	8.02	8.14	172000
1997-09-25	8.17	8.17	8.00	8.05	154000
1997-09-26	8.06	8.20	7.98	8.20	248000
1997-09-29	8.17	8.25	8.14	8.23	68000
1997-09-30	8.23	8.34	8.13	8.16	195600
1997-10-01	8.19	8.23	8.11	8.22	148400
1997-10-02	8.19	8.25	8.09	8.14	217600
1997-10-03	8.19	8.30	8.14	8.17	180000
1997-10-06	8.20	8.20	8.14	8.19	62400
1997-10-07	8.19	8.36	8.14	8.33	273600
1997-10-08	8.31	8.31	8.09	8.09	237200
1997-10-09	8.06	8.16	8.03	8.14	85600
1997-10-10	8.11	8.23	8.06	8.23	164800
1997-10-13	8.17	8.19	8.13	8.19	93600
1997-10-14	8.17	8.20	8.09	8.16	113600
1997-10-15	8.13	8.14	8.03	8.05	284800
1997-10-16	8.06	8.14	8.00	8.03	276400
1997-10-17	7.97	8.06	7.80	7.81	227600
1997-10-20	7.88	8.23	7.83	8.19	191600
1997-10-21	8.25	8.53	8.25	8.53	612000
1997-10-22	8.53	8.56	8.48	8.53	294800
1997-10-23	8.48	8.53	8.41	8.41	226800
1997-10-24	8.42	8.55	8.42	8.52	126400
1997-10-27	8.52	8.58	8.44	8.44	198400
1997-10-28	8.38	8.53	8.23	8.53	482800
1997-10-29	8.45	8.59	8.45	8.55	880400
1997-10-30	8.52	8.56	8.48	8.50	294800
1997-10-31	8.59	8.63	8.52	8.58	285600
1997-11-03	8.69	8.75	8.53	8.58	248800
1997-11-04	8.63	8.66	8.50	8.63	355200
1997-11-05	8.56	8.64	8.47	8.50	138000
1997-11-06	8.50	8.59	8.50	8.58	119600
1997-11-07	8.50	8.63	8.45	8.61	263200
1997-11-10	8.61	8.64	8.59	8.63	180000
1997-11-11	8.63	8.67	8.61	8.67	77600
1997-11-12	8.61	8.73	8.61	8.64	196800
1997-11-13	8.66	8.73	8.59	8.70	188000
1997-11-14	8.72	8.98	8.70	8.98	314400
1997-11-17	9.05	9.25	8.98	9.09	355600
1997-11-18	9.08	9.11	8.97	8.98	189200
1997-11-19	8.97	9.13	8.97	9.05	123200
1997-11-20	9.03	9.28	9.03	9.27	218000
1997-11-21	9.33	9.34	9.14	9.16	211200
1997-11-24	9.09	9.23	9.09	9.19	159200
1997-11-25	9.20	9.38	9.20	9.28	95600
1997-11-26	9.28	9.30	9.22	9.22	132800
1997-11-28	9.25	9.41	9.25	9.34	168000
1997-12-01	9.34	9.55	9.34	9.53	386400
1997-12-02	9.52	9.63	9.52	9.63	217200
1997-12-03	9.63	9.63	9.52	9.53	292800
1997-12-04	9.52	9.67	9.52	9.59	348800
1997-12-05	9.56	9.97	9.55	9.75	254400
1997-12-08	9.73	9.78	9.55	9.78	467200
1997-12-09	9.72	9.72	9.50	9.58	374000
1997-12-10	9.63	9.69	9.53	9.66	308800
1997-12-11	9.59	9.62	9.44	9.45	252800
1997-12-12	9.50	9.58	9.47	9.55	177600
1997-12-15	9.61	9.83	9.59	9.70	224000
1997-12-16	9.70	9.73	9.56	9.59	103200
1997-12-17	9.63	9.83	9.63	9.83	113200
1997-12-18	9.81	9.81	9.47	9.64	434800
1997-12-19	9.58	9.70	9.39	9.70	351600
1997-12-22	9.66	9.92	9.64	9.88	202000
1997-12-23	9.88	9.92	9.77	9.78	237600
1997-12-24	9.81	9.97	9.78	9.97	106000
1997-12-26	9.94	9.95	9.81	9.83	60800
1997-12-29	9.86	10.08	9.86	10.06	247200
1997-12-30	10.06	10.17	9.94	10.00	207600
1997-12-31	9.97	10.09	9.91	10.09	222000
1998-01-02	10.03	10.05	9.84	9.92	154000
1998-01-05	9.95	10.00	9.73	9.78	345200
1998-01-06	9.72	9.72	9.34	9.41	412000
1998-01-07	9.42	9.42	9.20	9.27	515200
1998-01-08	9.25	9.30	9.06	9.13	654800
1998-01-09	9.11	9.11	8.34	8.47	614000
1998-01-12	8.41	9.23	8.38	9.20	890800
1998-01-13	9.14	9.17	9.05	9.09	256000
1998-01-14	9.06	9.25	9.05	9.25	374800
1998-01-15	9.19	9.22	9.13	9.13	300400
1998-01-16	9.13	9.17	9.03	9.06	250400
1998-01-20	9.02	9.09	8.97	9.09	263200
1998-01-21	9.08	9.08	8.80	8.91	372800
1998-01-22	8.89	8.92	8.88	8.91	374800
1998-01-23	8.88	8.89	8.84	8.84	180800
1998-01-26	8.84	8.98	8.84	8.91	296400
1998-01-27	8.89	8.98	8.89	8.92	136800
1998-01-28	8.83	8.83	8.69	8.70	994400
1998-01-29	8.69	8.84	8.66	8.72	305200
1998-01-30	8.75	8.77	8.55	8.55	250400
1998-02-02	8.56	8.80	8.56	8.80	335200
1998-02-03	8.77	9.09	8.77	9.09	387600
1998-02-04	9.03	9.05	8.95	8.98	898000
1998-02-05	8.95	9.16	8.95	9.16	237600
1998-02-06	9.16	9.22	9.05	9.19	152400
1998-02-09	9.14	9.16	8.88	8.89	347200
1998-02-10	8.89	9.02	8.81	9.02	341200
1998-02-11	9.03	9.13	9.00	9.03	139600
1998-02-12	9.00	9.00	8.91	8.97	300800
1998-02-13	8.98	9.00	8.88	8.88	302400
1998-02-17	8.94	9.13	8.92	8.94	321200
1998-02-18	8.94	9.00	8.94	9.00	180000
1998-02-19	8.95	8.98	8.75	8.75	553200
1998-02-20	8.75	8.75	8.72	8.75	275200
1998-02-23	8.73	8.89	8.69	8.88	359200
1998-02-24	8.88	8.88	8.75	8.83	138400
1998-02-25	8.81	8.83	8.63	8.64	154400
1998-02-26	8.63	9.00	8.59	8.91	191200
1998-02-27	8.84	8.84	8.69	8.75	190000
1998-03-02	8.73	8.80	8.66	8.78	204800
1998-03-03	8.75	8.88	8.75	8.88	89200
1998-03-04	8.81	8.95	8.81	8.89	337200
1998-03-05	8.84	8.91	8.80	8.86	454400
1998-03-06	8.84	8.98	8.84	8.95	286000
1998-03-09	8.91	9.23	8.89	9.14	449600
1998-03-10	9.08	9.25	9.08	9.23	646000
1998-03-11	9.17	9.33	9.16	9.28	531600
1998-03-12	9.22	9.55	9.20	9.52	653600
1998-03-13	9.53	9.72	9.52	9.67	1005200
1998-03-16	9.63	10.06	9.63	9.95	1370000
1998-03-17	9.91	10.31	9.89	10.02	1207600
1998-03-18	9.97	10.02	9.58	9.58	677200
1998-03-19	9.64	10.06	9.64	10.05	796000
1998-03-20	10.06	10.31	9.98	10.20	1014800
1998-03-23	10.20	11.06	10.20	10.89	1918000
1998-03-24	10.84	10.84	10.38	10.38	923200
1998-03-25	10.39	10.78	10.28	10.66	916400
1998-03-26	10.64	10.64	10.45	10.53	383200
1998-03-27	10.52	10.52	10.14	10.16	102400
1998-03-30	10.19	10.31	10.09	10.09	234400
1998-03-31	10.19	10.50	10.17	10.19	278800
1998-04-01	10.16	10.30	10.11	10.27	96800
1998-04-02	10.31	10.44	10.31	10.41	213200
1998-04-03	10.38	10.47	10.34	10.38	141200
1998-04-06	10.38	10.39	10.09	10.11	166000
1998-04-07	10.06	10.20	9.84	9.95	259600
1998-04-08	10.02	10.28	10.02	10.06	192000
1998-04-09	10.14	10.19	10.05	10.05	135200
1998-04-13	10.03	10.03	9.94	9.97	310800
1998-04-14	10.00	10.36	10.00	10.31	244400
1998-04-15	10.27	10.30	10.16	10.27	128000
1998-04-16	10.23	10.25	10.02	10.03	220800
1998-04-17	9.98	10.25	9.95	10.22	421600
1998-04-20	10.17	10.34	10.16	10.19	114400
1998-04-21	10.16	10.22	10.13	10.22	80800
1998-04-22	10.17	10.30	10.11	10.16	175200
1998-04-23	10.20	10.31	10.13	10.28	262000
1998-04-24	10.27	10.36	9.89	9.97	163600
1998-04-27	9.91	9.95	9.72	9.75	99200
1998-04-28	9.72	9.86	9.64	9.64	765200
1998-04-29	9.70	9.73	9.59	9.64	75200
1998-04-30	9.69	10.19	9.64	10.13	158400
1998-05-01	10.11	10.14	9.86	9.97	111600
1998-05-04	9.97	10.08	9.78	9.89	131200
1998-05-05	9.89	9.95	9.63	9.73	232800
1998-05-06	9.70	10.03	9.64	10.03	235600
1998-05-07	9.98	10.13	9.84	10.09	290800
1998-05-08	10.08	10.25	10.05	10.14	244800
1998-05-11	10.09	10.23	10.03	10.06	232800
1998-05-12	10.08	10.14	10.05	10.08	214400
1998-05-13	10.08	10.16	10.05	10.11	150000
1998-05-14	10.14	10.14	9.75	9.80	206800
1998-05-15	9.84	10.03	9.83	10.00	205200
1998-05-18	10.03	10.22	9.98	10.11	145600
1998-05-19	10.11	10.22	10.08	10.09	191200
1998-05-20	10.09	10.14	10.08	10.14	210800
1998-05-21	10.11	10.13	10.05	10.13	153200
1998-05-22	10.13	10.13	10.00	10.06	118800
1998-05-26	10.03	10.03	9.67	9.69	172000
1998-05-27	9.73	9.73	9.44	9.47	226000
1998-05-28	9.48	9.69	9.45	9.69	350800
1998-05-29	9.73	9.98	9.73	9.77	211600
1998-06-01	9.73	9.73	9.50	9.55	422000
1998-06-02	9.56	9.73	9.39	9.42	151600
1998-06-03	9.44	9.52	9.44	9.45	268800
1998-06-04	9.47	9.48	9.31	9.39	334800
1998-06-05	9.42	9.53	9.33	9.50	271200
1998-06-08	9.50	9.77	9.45	9.69	208000
1998-06-09	9.72	9.77	9.53	9.56	78400
1998-06-10	9.52	9.52	9.09	9.20	321600
1998-06-11	9.23	9.28	8.94	8.95	298800
1998-06-12	9.00	9.31	9.00	9.22	397200
1998-06-15	9.17	9.30	9.06	9.08	376000
1998-06-16	9.14	9.23	9.08	9.17	170400
1998-06-17	9.19	9.48	9.13	9.41	187200
1998-06-18	9.38	9.48	9.28	9.30	63600
1998-06-19	9.23	9.38	9.23	9.34	186000
1998-06-22	9.38	9.55	9.33	9.33	159200
1998-06-23	9.39	9.53	9.39	9.48	296800
1998-06-24	9.55	9.64	9.52	9.63	390400
1998-06-25	9.66	9.78	9.55	9.73	571600
1998-06-26	9.77	9.89	9.66	9.84	228800
1998-06-29	9.80	10.06	9.78	9.80	115200
1998-06-30	9.83	10.08	9.83	9.97	193600
1998-07-01	9.97	10.16	9.92	10.16	229200
1998-07-02	10.23	10.23	9.89	9.89	258000
1998-07-06	9.83	10.02	9.83	10.02	246400
1998-07-07	10.02	10.13	9.94	10.09	459600
1998-07-08	10.03	10.03	9.80	9.80	320400
1998-07-09	9.77	9.83	9.69	9.70	122800
1998-07-10	9.69	9.75	9.67	9.70	93200
1998-07-13	9.67	9.83	9.63	9.66	67600
1998-07-14	9.70	9.80	9.66	9.78	60400
1998-07-15	9.77	9.77	9.58	9.61	199600
1998-07-16	9.58	9.72	9.53	9.67	210000
1998-07-17	9.63	9.67	9.47	9.52	102400
1998-07-20	9.50	9.56	9.41	9.41	120000
1998-07-21	9.45	9.47	9.33	9.33	94400
1998-07-22	9.30	9.38	9.25	9.25	296800
1998-07-23	9.25	9.25	9.06	9.14	534400
1998-07-24	9.14	9.19	9.03	9.03	253200
1998-07-27	9.05	9.05	8.97	9.00	259200
1998-07-28	8.84	8.94	8.83	8.88	490800
1998-07-29	8.78	8.92	8.78	8.80	562400
1998-07-30	8.81	8.89	8.81	8.88	247200
1998-07-31	8.84	8.89	8.50	8.53	482800
1998-08-03	8.55	8.58	8.41	8.42	431200
1998-08-04	8.41	8.70	8.30	8.59	381600
1998-08-05	8.63	8.67	8.48	8.58	270000
1998-08-06	8.58	8.63	8.48	8.55	217200
1998-08-07	8.55	8.80	8.44	8.45	398000
1998-08-10	8.42	8.42	8.30	8.30	431600
1998-08-11	8.23	8.23	8.08	8.22	183600
1998-08-12	8.23	8.41	8.22	8.34	162000
1998-08-13	8.36	8.48	8.13	8.23	234800
1998-08-14	8.23	8.47	8.22	8.39	314000
1998-08-17	8.39	8.39	8.13	8.25	340000
1998-08-18	8.23	8.44	8.17	8.44	313600
1998-08-19	8.44	8.44	8.20	8.20	246800
1998-08-20	8.20	8.27	8.03	8.25	209600
1998-08-21	8.22	8.23	7.98	8.23	223200
1998-08-24	8.25	8.47	8.20	8.25	256800
1998-08-25	8.28	8.38	8.03	8.14	239600
1998-08-26	8.08	8.11	7.89	7.89	222800
1998-08-27	7.84	7.88	7.44	7.47	408800
1998-08-28	7.50	7.61	7.50	7.59	793200
1998-08-31	7.66	8.03	7.50	7.52	266800
1998-09-01	7.52	7.84	7.48	7.72	361200
1998-09-02	7.69	7.89	7.64	7.66	243200
1998-09-03	7.63	7.72	7.52	7.70	258800
1998-09-04	7.72	8.22	7.72	8.13	271600
1998-09-08	8.19	8.47	8.16	8.47	266400
1998-09-09	8.47	8.47	8.11	8.13	294400
1998-09-10	8.13	8.27	8.09	8.23	99200
1998-09-11	8.17	8.58	8.17	8.50	238400
1998-09-14	8.53	8.88	8.53	8.86	292800
1998-09-15	8.83	8.97	8.72	8.89	171600
1998-09-16	8.83	8.83	8.56	8.77	122000
1998-09-17	8.70	8.70	8.58	8.66	83200
1998-09-18	8.81	9.20	8.78	9.19	284800
1998-09-21	9.13	9.25	8.89	8.95	224000
1998-09-22	8.98	9.20	8.91	8.92	197600
1998-09-23	8.92	9.31	8.92	9.25	304400
1998-09-24	9.25	9.25	8.94	9.00	150800
1998-09-25	8.81	8.97	8.81	8.84	280400
1998-09-28	8.95	9.08	8.48	8.53	501200
1998-09-29	8.59	8.64	8.45	8.63	206800
1998-09-30	8.59	8.59	8.45	8.50	250400
1998-10-01	8.45	8.55	8.27	8.33	315600
1998-10-02	8.39	8.59	8.39	8.58	176800
1998-10-05	8.58	8.58	8.25	8.50	254400
1998-10-06	8.59	8.73	8.59	8.67	239200
1998-10-07	8.67	8.78	8.52	8.67	207600
1998-10-08	8.67	8.69	8.33	8.66	260400
1998-10-09	8.70	8.70	8.44	8.45	250800
1998-10-12	8.50	8.55	8.47	8.47	103200
1998-10-13	8.45	8.53	8.41	8.52	157200
1998-10-14	8.55	8.78	8.50	8.67	188400
1998-10-15	8.64	8.98	8.63	8.89	186800
1998-10-16	8.95	9.08	8.86	8.88	142000
1998-10-19	8.83	9.06	8.80	8.91	136400
1998-10-20	8.91	9.08	8.81	8.86	101200
1998-10-21	8.92	8.92	8.67	8.77	117200
1998-10-22	8.77	8.77	8.44	8.52	228800
1998-10-23	8.53	8.72	8.53	8.70	154800
1998-10-26	8.75	8.95	8.72	8.80	130800
1998-10-27	8.86	8.92	8.70	8.75	146400
1998-10-28	8.75	8.84	8.45	8.52	638800
1998-10-29	8.55	8.55	8.48	8.55	69600
1998-10-30	8.56	8.72	8.48	8.56	146000
1998-11-02	8.58	8.75	8.56	8.75	128000
1998-11-03	8.75	9.00	8.73	8.78	153600
1998-11-04	8.78	8.98	8.78	8.95	185600
1998-11-05	8.94	9.23	8.88	9.02	236400
1998-11-06	8.95	9.11	8.88	9.00	148400
1998-11-09	9.03	9.03	8.59	8.61	121200
1998-11-10	8.77	8.88	8.64	8.77	200000
1998-11-11	8.75	8.83	8.70	8.78	129200
1998-11-12	8.75	9.23	8.75	8.84	170000
1998-11-13	8.89	9.14	8.89	9.11	262400
1998-11-16	9.09	9.34	9.09	9.30	334400
1998-11-17	9.30	9.48	9.03	9.03	352000
1998-11-18	9.00	9.25	8.81	8.97	124800
1998-11-19	8.97	9.11	8.94	9.02	71600
1998-11-20	9.02	9.16	8.97	9.03	54400
1998-11-23	9.03	9.19	9.03	9.11	92000
1998-11-24	9.08	9.10	8.88	8.92	222400
1998-11-25	8.92	9.11	8.80	8.89	286800
1998-11-27	8.91	8.91	8.83	8.91	33600
1998-11-30	8.91	9.00	8.59	8.70	697600
1998-12-01	8.64	8.67	8.48	8.66	244800
1998-12-02	8.66	8.66	8.47	8.53	274000
1998-12-03	8.53	8.56	8.44	8.47	186000
1998-12-04	8.48	8.55	8.41	8.50	199600
1998-12-07	8.50	8.67	8.45	8.50	152000
1998-12-08	8.44	8.59	8.39	8.56	161600
1998-12-09	8.61	8.61	8.41	8.48	210800
1998-12-10	8.45	8.48	8.28	8.41	226000
1998-12-11	8.38	8.45	8.30	8.31	159200
1998-12-14	8.34	8.50	8.30	8.38	180000
1998-12-15	8.33	8.41	8.23	8.30	342800
1998-12-16	8.30	8.31	8.17	8.23	161600
1998-12-17	8.23	8.50	8.09	8.50	272000
1998-12-18	8.53	8.78	8.45	8.75	330800
1998-12-21	8.81	8.84	8.56	8.56	375600
1998-12-22	8.58	8.58	8.47	8.53	312400
1998-12-23	8.53	8.72	8.48	8.69	148400
1998-12-24	8.70	8.84	8.69	8.78	77200
1998-12-28	8.78	9.02	8.78	8.95	168400
1998-12-29	8.98	9.06	8.94	9.02	214000
1998-12-30	9.05	9.23	9.05	9.19	155200
1998-12-31	9.17	9.17	9.03	9.03	204800
1999-01-04	9.08	9.30	8.78	8.89	370800
1999-01-05	8.95	9.02	8.94	8.95	226400
1999-01-06	8.80	8.97	8.80	8.95	194800
1999-01-07	8.97	8.97	8.77	8.86	140400
1999-01-08	8.86	8.86	8.69	8.83	249600
1999-01-11	8.80	8.94	8.78	8.83	138000
1999-01-12	8.80	8.92	8.63	8.64	267200
1999-01-13	8.50	8.61	8.38	8.61	447200
1999-01-14	8.56	8.58	8.41	8.41	164800
1999-01-15	8.41	8.47	8.28	8.34	627200
1999-01-19	8.28	8.28	8.11	8.16	232400
1999-01-20	8.13	8.17	7.92	7.92	688000
1999-01-21	7.94	7.97	7.89	7.97	294000
1999-01-22	7.92	7.98	7.89	7.95	270000
1999-01-25	7.95	7.95	7.86	7.95	192800
1999-01-26	7.95	7.95	7.81	7.83	261600
1999-01-27	7.80	7.81	7.59	7.66	730800
1999-01-28	7.66	7.66	7.28	7.30	876000
1999-01-29	7.33	7.34	7.13	7.31	492400
1999-02-01	7.44	7.55	7.36	7.50	256400
1999-02-02	7.45	7.56	7.20	7.25	302000
1999-02-03	7.23	7.25	7.09	7.22	386800
1999-02-04	7.28	7.47	7.11	7.44	446400
1999-02-05	7.44	7.59	7.41	7.48	792400
1999-02-08	7.47	7.72	7.47	7.53	254000
1999-02-09	7.53	7.53	7.41	7.44	192000
1999-02-10	7.42	7.50	7.34	7.38	118800
1999-02-11	7.31	7.31	7.13	7.14	326800
1999-02-12	7.16	7.22	6.83	7.00	391600
1999-02-16	7.09	7.28	7.00	7.00	438000
1999-02-17	6.91	6.95	6.75	6.81	311600
1999-02-18	6.73	6.80	6.67	6.72	354400
1999-02-19	6.70	6.77	6.67	6.73	155600
1999-02-22	6.78	6.98	6.78	6.84	278800
1999-02-23	6.81	6.81	6.61	6.64	405600
1999-02-24	6.70	6.83	6.52	6.53	398800
1999-02-25	6.53	6.69	6.50	6.58	302000
1999-02-26	6.58	6.73	6.52	6.66	454400
1999-03-01	6.69	6.95	6.63	6.86	282400
1999-03-02	6.83	6.89	6.63	6.66	275600
1999-03-03	6.64	6.81	6.59	6.81	364800
1999-03-04	6.81	6.81	6.70	6.73	335200
1999-03-05	6.73	6.94	6.73	6.92	300800
1999-03-08	6.91	7.00	6.75	6.86	198400
1999-03-09	6.83	6.83	6.69	6.72	96000
1999-03-10	6.81	7.03	6.81	7.03	338000
1999-03-11	7.09	7.47	7.09	7.19	636400
1999-03-12	7.23	7.34	6.97	6.97	357200
1999-03-15	6.97	7.11	6.94	7.03	264800
1999-03-16	7.06	7.06	6.89	6.89	167600
1999-03-17	6.89	6.98	6.77	6.94	218000
1999-03-18	6.95	7.00	6.91	6.94	148800
1999-03-19	6.92	6.97	6.72	6.75	234400
1999-03-22	6.84	6.88	6.64	6.70	281200
1999-03-23	6.66	6.66	6.38	6.44	396400
1999-03-24	6.48	6.56	6.38	6.44	310400
1999-03-25	6.45	6.53	6.44	6.52	329200
1999-03-26	6.52	6.56	6.34	6.34	204800
1999-03-29	6.36	6.48	6.31	6.31	242800
1999-03-30	6.31	6.39	6.28	6.38	278000
1999-03-31	6.38	6.39	6.13	6.19	579600
1999-04-01	6.23	6.39	6.13	6.30	675600
1999-04-05	6.36	6.42	6.33	6.39	386000
1999-04-06	6.33	6.58	6.33	6.53	487200
1999-04-07	6.52	6.52	6.34	6.44	353600
1999-04-08	6.42	6.63	6.42	6.50	467600
1999-04-09	6.50	6.86	6.45	6.83	360000
1999-04-12	6.81	6.81	6.67	6.72	275600
1999-04-13	6.69	6.73	6.64	6.64	344800
1999-04-14	6.69	6.69	6.53	6.66	287600
1999-04-15	6.63	6.73	6.61	6.64	218000
1999-04-16	6.67	6.75	6.61	6.73	497600
1999-04-19	6.73	6.98	6.72	6.81	675200
1999-04-20	6.81	6.97	6.81	6.89	214800
1999-04-21	6.91	7.22	6.91	7.05	344400
1999-04-22	7.05	7.23	7.02	7.09	494000
1999-04-23	7.09	7.13	6.91	6.95	292000
1999-04-26	6.97	6.98	6.80	6.81	428400
1999-04-27	6.86	6.94	6.80	6.94	443600
1999-04-28	6.86	7.09	6.86	7.06	176400
1999-04-29	7.11	7.23	7.08	7.16	165600
1999-04-30	7.22	7.27	6.89	6.98	268400
1999-05-03	6.95	7.08	6.92	7.06	104000
1999-05-04	7.09	7.17	6.92	6.95	336000
1999-05-05	6.95	7.14	6.88	7.13	441200
1999-05-06	7.06	7.06	6.86	6.91	217600
1999-05-07	6.91	7.02	6.86	6.89	260000
1999-05-10	6.86	7.00	6.86	6.97	346000
1999-05-11	6.98	7.03	6.97	7.02	427600
1999-05-12	6.98	7.02	6.86	6.98	236000
1999-05-13	7.00	7.22	6.97	7.13	374400
1999-05-14	7.08	7.22	7.00	7.17	306400
1999-05-17	7.22	7.28	7.13	7.25	186800
1999-05-18	7.22	7.23	7.09	7.22	108000
1999-05-19	7.25	7.34	7.25	7.33	198800
1999-05-20	7.28	7.33	7.17	7.19	360000
1999-05-21	7.22	7.41	7.20	7.39	188000
1999-05-24	7.38	7.45	7.31	7.31	92400
1999-05-25	7.33	7.53	7.31	7.31	326800
1999-05-26	7.33	7.47	7.33	7.42	230000
1999-05-27	7.38	7.42	7.33	7.36	148400
1999-05-28	7.39	7.63	7.39	7.50	242000
1999-06-01	7.45	7.53	7.25	7.53	204800
1999-06-02	7.50	7.64	7.48	7.50	237600
1999-06-03	7.48	7.59	7.41	7.48	112400
1999-06-04	7.47	7.64	7.47	7.64	153600
1999-06-07	7.61	7.61	7.44	7.58	151200
1999-06-08	7.56	7.64	7.50	7.53	291200
1999-06-09	7.48	7.73	7.47	7.61	140000
1999-06-10	7.55	7.55	7.30	7.39	153200
1999-06-11	7.39	7.48	7.30	7.38	111200
1999-06-14	7.39	7.61	7.38	7.53	197200
1999-06-15	7.59	7.83	7.58	7.59	352800
1999-06-16	7.61	7.81	7.53	7.81	172400
1999-06-17	7.78	7.83	7.59	7.81	258400
1999-06-18	7.88	8.03	7.83	7.95	406400
1999-06-21	7.95	7.95	7.47	7.66	312400
1999-06-22	7.63	7.95	7.63	7.94	257200
1999-06-23	7.92	7.92	7.75	7.86	201200
1999-06-24	7.83	7.91	7.59	7.63	326800
1999-06-25	7.59	7.84	7.59	7.80	126000
1999-06-28	7.80	8.00	7.77	7.94	313600
1999-06-29	7.95	8.03	7.88	7.98	214800
1999-06-30	7.97	7.98	7.80	7.94	439200
1999-07-01	7.92	8.05	7.81	8.02	282400
1999-07-02	8.05	8.06	7.91	8.05	170400
1999-07-06	8.03	8.05	7.84	7.86	251600
1999-07-07	7.84	8.03	7.84	7.94	306000
1999-07-08	7.92	8.13	7.86	8.11	422000
1999-07-09	8.09	8.16	8.00	8.08	198800
1999-07-12	8.08	8.09	8.00	8.03	166800
1999-07-13	8.00	8.05	7.78	8.02	198800
1999-07-14	8.03	8.16	8.00	8.16	206000
1999-07-15	8.14	8.28	8.08	8.13	308000
1999-07-16	8.11	8.13	7.91	7.97	283600
1999-07-19	7.98	8.19	7.97	8.16	256000
1999-07-20	8.16	8.16	8.00	8.03	196400
1999-07-21	8.03	8.13	7.97	8.09	142000
1999-07-22	8.09	8.16	8.06	8.16	140000
1999-07-23	8.14	8.17	8.09	8.11	158400
1999-07-26	8.14	8.17	7.95	7.97	100800
1999-07-27	7.97	8.05	7.94	8.05	140000
1999-07-28	8.02	8.02	7.75	7.81	136400
1999-07-29	7.81	7.86	7.70	7.73	122000
1999-07-30	7.75	8.03	7.73	7.95	150800
1999-08-02	7.91	7.97	7.75	7.81	285600
1999-08-03	7.84	8.03	7.81	8.02	197200
1999-08-04	8.05	8.17	7.86	7.95	196400
1999-08-05	7.94	7.95	7.78	7.83	296400
1999-08-06	7.83	7.84	7.75	7.78	184800
1999-08-09	7.78	7.91	7.75	7.89	321600
1999-08-10	7.88	7.94	7.84	7.89	200000
1999-08-11	7.89	7.94	7.80	7.88	114800
1999-08-12	7.91	7.91	7.63	7.63	150400
1999-08-13	7.66	7.78	7.66	7.78	252000
1999-08-16	7.78	7.94	7.75	7.84	220400
1999-08-17	7.88	7.95	7.88	7.94	145600
1999-08-18	7.92	7.97	7.72	7.75	224800
1999-08-19	7.75	7.83	7.53	7.81	553200
1999-08-20	7.77	7.89	7.77	7.89	149200
1999-08-23	7.88	7.98	7.88	7.92	172400
1999-08-24	7.88	7.88	7.75	7.80	553600
1999-08-25	7.83	7.84	7.67	7.84	272400
1999-08-26	7.89	7.89	7.75	7.84	390000
1999-08-27	7.84	7.88	7.75	7.78	175200
1999-08-30	7.77	7.80	7.50	7.53	302400
1999-08-31	7.56	7.83	7.56	7.77	344000
1999-09-01	7.75	7.83	7.67	7.72	125200
1999-09-02	7.67	7.67	7.47	7.59	104800
1999-09-03	7.66	7.73	7.58	7.63	225200
1999-09-07	7.66	7.70	7.59	7.70	533200
1999-09-08	7.67	7.78	7.66	7.73	323200
1999-09-09	7.72	7.73	7.70	7.73	56000
1999-09-10	7.75	7.86	7.72	7.78	317600
1999-09-13	7.78	7.80	7.66	7.75	101600
1999-09-14	7.72	7.72	7.64	7.67	49200
1999-09-15	7.72	7.73	7.61	7.69	163600
1999-09-16	7.58	7.75	7.52	7.75	402800
1999-09-17	7.75	7.89	7.75	7.88	267200
1999-09-20	7.83	7.89	7.81	7.83	172800
1999-09-21	7.80	7.80	7.52	7.63	212400
1999-09-22	7.63	7.69	7.63	7.64	211200
1999-09-23	7.61	7.63	7.50	7.53	408800
1999-09-24	7.52	7.55	7.44	7.45	154400
1999-09-27	7.47	7.67	7.45	7.66	274800
1999-09-28	7.64	7.64	7.41	7.50	246800
1999-09-29	7.50	7.66	7.50	7.55	149200
1999-09-30	7.50	7.61	7.47	7.58	183200
1999-10-01	7.56	7.56	7.34	7.39	357200
1999-10-04	7.41	7.61	7.41	7.55	135200
1999-10-05	7.52	7.59	7.44	7.56	208400
1999-10-06	7.55	7.69	7.55	7.58	199600
1999-10-07	7.58	7.58	7.41	7.53	238000
1999-10-08	7.55	7.55	7.39	7.47	59200
1999-10-11	7.44	7.44	7.33	7.36	184000
1999-10-12	7.38	7.45	7.36	7.42	211600
1999-10-13	7.39	7.45	7.28	7.41	199600
1999-10-14	7.42	7.55	7.36	7.50	203200
1999-10-15	7.50	7.52	7.44	7.47	197600
1999-10-18	7.45	7.66	7.41	7.41	302400
1999-10-19	7.48	7.53	7.44	7.44	198000
1999-10-20	7.44	7.44	7.30	7.38	216400
1999-10-21	7.38	7.38	7.20	7.28	206800
1999-10-22	7.33	7.33	7.22	7.22	417200
1999-10-25	7.17	7.25	7.00	7.20	470400
1999-10-26	7.17	7.34	7.17	7.31	458800
1999-10-27	7.27	7.45	7.27	7.41	367600
1999-10-28	7.52	7.59	7.36	7.38	232400
1999-10-29	7.44	7.45	7.25	7.30	366800
1999-11-01	7.36	7.36	7.27	7.27	182400
1999-11-02	7.30	7.50	7.16	7.19	621200
1999-11-03	7.19	7.33	7.13	7.17	457600
1999-11-04	7.25	7.36	7.25	7.25	197600
1999-11-05	7.30	7.31	7.14	7.14	230000
1999-11-08	7.17	7.39	7.17	7.38	278000
1999-11-09	7.36	7.44	7.27	7.28	228800
1999-11-10	7.27	7.36	7.23	7.25	318800
1999-11-11	7.28	7.36	7.25	7.28	155600
1999-11-12	7.28	7.30	7.17	7.22	380400
1999-11-15	7.20	7.41	7.09	7.36	763200
1999-11-16	7.42	7.53	7.39	7.45	542400
1999-11-17	7.44	7.50	7.28	7.36	222400
1999-11-18	7.36	7.42	7.28	7.30	223600
1999-11-19	7.33	7.33	7.09	7.14	416400
1999-11-22	7.08	7.08	6.70	6.86	540800
1999-11-23	6.86	6.88	6.61	6.69	352000
1999-11-24	6.73	6.91	6.72	6.81	209200
1999-11-26	6.80	6.88	6.78	6.78	82400
1999-11-29	6.73	6.73	6.63	6.64	261200
1999-11-30	6.64	6.73	6.56	6.73	400800
1999-12-01	6.73	6.83	6.69	6.81	331200
1999-12-02	6.83	7.00	6.78	6.78	332400
1999-12-03	6.78	7.23	6.78	7.14	510800
1999-12-06	7.11	7.31	7.06	7.19	992800
1999-12-07	7.17	7.17	6.91	6.95	334800
1999-12-08	6.92	6.92	6.77	6.89	220000
1999-12-09	6.95	6.98	6.80	6.81	261200
1999-12-10	6.83	6.83	6.67	6.70	247200
1999-12-13	6.67	6.77	6.64	6.72	294000
1999-12-14	6.70	6.75	6.58	6.64	714800
1999-12-15	6.59	6.69	6.58	6.64	427200
1999-12-16	6.67	6.67	6.56	6.59	388400
1999-12-17	6.50	6.64	6.50	6.61	730800
1999-12-20	6.56	6.69	6.56	6.58	201200
1999-12-21	6.56	6.73	6.53	6.61	138800
1999-12-22	6.58	6.67	6.52	6.64	186000
1999-12-23	6.63	6.63	6.53	6.53	206000
1999-12-27	6.56	6.66	6.45	6.50	254000
1999-12-28	6.50	6.59	6.50	6.55	274000
1999-12-29	6.52	6.55	6.36	6.44	200400
1999-12-30	6.42	6.42	6.25	6.33	244400
1999-12-31	6.30	6.30	6.25	6.28	316800
2000-01-03	6.31	6.31	6.16	6.20	806800
2000-01-04	6.17	6.25	6.09	6.13	353200
2000-01-05	6.17	6.22	6.13	6.19	882400
2000-01-06	6.20	6.28	6.14	6.19	499600
2000-01-07	6.22	6.42	6.22	6.42	410400
2000-01-10	6.41	6.45	6.38	6.41	337200
2000-01-11	6.39	6.44	6.33	6.33	345200
2000-01-12	6.38	6.50	6.38	6.48	616800
2000-01-13	6.48	6.64	6.48	6.63	429600
2000-01-14	6.61	6.69	6.47	6.56	366000
2000-01-18	6.50	6.56	6.44	6.45	230000
2000-01-19	6.50	6.61	6.50	6.53	251600
2000-01-20	6.56	6.59	6.50	6.58	196400
2000-01-21	6.58	6.92	6.53	6.89	372400
2000-01-24	6.89	7.06	6.83	6.89	501600
2000-01-25	6.89	7.00	6.77	6.77	297200
2000-01-26	6.83	6.92	6.73	6.75	280000
2000-01-27	6.67	6.69	6.52	6.52	212800
2000-01-28	6.52	6.59	6.48	6.52	230400
2000-01-31	6.53	6.64	6.38	6.53	301200
2000-02-01	6.50	6.63	6.31	6.56	226400
2000-02-02	6.63	6.67	6.53	6.63	257600
2000-02-03	6.59	6.67	6.41	6.63	237200
2000-02-04	6.63	6.63	6.38	6.45	236800
2000-02-07	6.45	6.45	6.30	6.31	443200
2000-02-08	6.31	6.31	6.02	6.22	821600
2000-02-09	6.16	6.22	6.05	6.11	494000
2000-02-10	6.08	6.22	6.08	6.17	187600
2000-02-11	6.13	6.19	5.88	5.94	368800
2000-02-14	6.00	6.16	5.86	6.08	242000
2000-02-15	6.09	6.25	6.09	6.22	409600
2000-02-16	6.22	6.23	6.02	6.05	347600
2000-02-17	6.08	6.20	6.06	6.08	234400
2000-02-18	6.08	6.09	5.98	5.98	256800
2000-02-22	5.95	5.95	5.78	5.88	171200
2000-02-23	5.88	5.88	5.75	5.80	132800
2000-02-24	5.75	5.80	5.55	5.61	423200
2000-02-25	5.61	5.69	5.44	5.44	352800
2000-02-28	5.47	5.63	5.45	5.59	274800
2000-02-29	5.55	5.70	5.53	5.67	288400
2000-03-01	5.67	5.75	5.67	5.75	352000
2000-03-02	5.70	5.78	5.67	5.69	498000
2000-03-03	5.66	5.78	5.58	5.70	318800
2000-03-06	5.67	5.69	5.59	5.63	225200
2000-03-07	5.64	5.83	5.58	5.72	279200
2000-03-08	5.77	5.92	5.75	5.89	343200
2000-03-09	5.84	5.94	5.77	5.94	382000
2000-03-10	5.91	5.98	5.81	5.95	345600
2000-03-13	5.89	5.98	5.80	5.98	507600
2000-03-14	5.94	5.94	5.66	5.67	513200
2000-03-15	5.72	5.91	5.59	5.78	389200
2000-03-16	5.77	6.16	5.77	6.16	361200
2000-03-17	6.09	6.09	5.83	6.08	478800
2000-03-20	6.14	6.16	6.06	6.16	268800
2000-03-21	6.11	6.25	6.08	6.25	267200
2000-03-22	6.25	6.39	5.97	6.05	298800
2000-03-23	6.11	6.20	5.98	6.03	151200
2000-03-24	6.00	6.11	5.98	6.11	202000
2000-03-27	6.08	6.19	6.06	6.11	161600
2000-03-28	6.11	6.13	5.94	5.94	191600
2000-03-29	5.88	6.17	5.88	6.09	169200
2000-03-30	6.13	6.19	6.06	6.17	343600
2000-03-31	6.17	6.31	6.08	6.25	292000
2000-04-03	6.27	6.27	6.19	6.27	157200
2000-04-04	6.23	6.28	6.03	6.23	220800
2000-04-05	6.28	6.30	6.11	6.16	506400
2000-04-06	6.19	6.27	6.11	6.27	203600
2000-04-07	6.30	6.33	6.14	6.22	162800
2000-04-10	6.27	6.28	6.16	6.17	223200
2000-04-11	6.17	6.20	6.06	6.17	315600
2000-04-12	6.17	6.25	6.11	6.19	628800
2000-04-13	6.20	6.47	6.19	6.39	267600
2000-04-14	6.44	6.59	6.31	6.33	297200
2000-04-17	6.38	6.45	6.28	6.42	237200
2000-04-18	6.39	6.39	6.25	6.36	180800
2000-04-19	6.36	6.38	6.28	6.34	162000
2000-04-20	6.25	6.52	6.25	6.48	219200
2000-04-24	6.45	6.47	6.31	6.36	224800
2000-04-25	6.38	6.52	6.31	6.52	215600
2000-04-26	6.41	6.47	6.38	6.42	170000
2000-04-27	6.44	6.44	6.20	6.27	225200
2000-04-28	6.27	6.44	6.23	6.31	204400
2000-05-01	6.19	6.42	6.17	6.36	180000
2000-05-02	6.31	6.44	6.30	6.36	239200
2000-05-03	6.34	6.37	6.31	6.33	219600
2000-05-04	6.33	6.38	6.31	6.31	111200
2000-05-05	6.33	6.41	6.31	6.41	87600
2000-05-08	6.45	6.58	6.36	6.39	156800
2000-05-09	6.36	6.39	6.25	6.28	349600
2000-05-10	6.28	6.41	6.25	6.30	304800
2000-05-11	6.39	6.50	6.34	6.45	174800
2000-05-12	6.44	6.52	6.38	6.44	84000
2000-05-15	6.44	6.84	6.31	6.72	417600
2000-05-16	6.83	6.83	6.69	6.73	423600
2000-05-17	6.70	6.72	6.50	6.61	224400
2000-05-18	6.61	6.73	6.52	6.56	155200
2000-05-19	6.50	6.58	6.45	6.53	227200
2000-05-22	6.56	6.73	6.56	6.73	226400
2000-05-23	6.70	6.72	6.58	6.64	100000
2000-05-24	6.64	6.86	6.59	6.86	372000
2000-05-25	6.84	6.92	6.75	6.77	187600
2000-05-26	6.80	7.05	6.75	6.88	205600
2000-05-30	6.95	7.05	6.95	7.02	246000
2000-05-31	7.03	7.36	7.03	7.28	378000
2000-06-01	7.33	7.55	7.31	7.52	535600
2000-06-02	7.59	7.81	7.52	7.53	553600
2000-06-05	7.52	7.52	7.20	7.25	317200
2000-06-06	7.28	7.44	7.06	7.11	352400
2000-06-07	7.16	7.16	7.00	7.06	257600
2000-06-08	7.06	7.11	6.91	6.95	233600
2000-06-09	6.98	7.16	6.98	7.11	183200
2000-06-12	7.13	7.27	7.09	7.14	182400
2000-06-13	7.16	7.34	7.13	7.20	142400
2000-06-14	7.17	7.20	7.09	7.16	275200
2000-06-15	7.14	7.19	7.06	7.11	266000
2000-06-16	7.13	7.27	7.08	7.16	450800
2000-06-19	7.17	7.17	7.06	7.14	190000
2000-06-20	7.11	7.11	7.00	7.05	262400
2000-06-21	7.06	7.14	6.97	7.03	398000
2000-06-22	7.06	7.09	6.78	6.86	381600
2000-06-23	6.84	6.98	6.80	6.81	211200
2000-06-26	6.88	7.00	6.81	6.84	143600
2000-06-27	6.88	6.92	6.67	6.70	485200
2000-06-28	6.73	6.92	6.59	6.88	350000
2000-06-29	6.88	6.88	6.72	6.72	388400
2000-06-30	6.75	6.95	6.44	6.49	1448400
2000-07-03	6.31	6.78	6.31	6.78	415200
2000-07-05	6.77	6.81	6.70	6.73	288000
2000-07-06	6.72	6.73	6.63	6.70	236000
2000-07-07	6.67	6.78	6.64	6.67	125600
2000-07-10	6.72	6.73	6.63	6.69	176000
2000-07-11	6.69	6.83	6.69	6.81	142000
2000-07-12	6.86	6.88	6.78	6.83	213200
2000-07-13	6.80	6.80	6.75	6.78	70800
2000-07-14	6.78	6.78	6.69	6.69	415600
2000-07-17	6.69	6.72	6.63	6.69	397600
2000-07-18	6.69	6.81	6.67	6.77	263600
2000-07-19	6.80	6.91	6.78	6.88	195600
2000-07-20	6.92	6.95	6.88	6.89	171600
2000-07-21	6.86	6.92	6.83	6.83	125600
2000-07-24	6.84	6.84	6.61	6.69	162000
2000-07-25	6.72	6.80	6.64	6.73	150000
2000-07-26	6.72	6.78	6.64	6.73	161600
2000-07-27	6.70	6.78	6.64	6.78	196400
2000-07-28	6.66	6.66	6.56	6.58	176000
2000-07-31	6.61	6.81	6.61	6.67	250400
2000-08-01	6.69	6.88	6.66	6.78	122000
2000-08-02	7.00	7.14	6.91	7.13	324000
2000-08-03	7.13	7.41	7.11	7.30	322400
2000-08-04	7.28	7.31	7.11	7.27	182000
2000-08-07	7.31	7.36	7.19	7.33	228000
2000-08-08	7.28	7.48	7.25	7.44	366000
2000-08-09	7.38	7.48	7.36	7.45	182400
2000-08-10	7.47	7.50	7.38	7.43	200000
2000-08-11	7.42	7.66	7.31	7.58	328800
2000-08-14	7.61	7.77	7.50	7.69	267600
2000-08-15	7.75	8.08	7.70	7.89	628800
2000-08-16	7.91	8.09	7.83	7.94	326800
2000-08-17	7.95	7.95	7.81	7.89	280400
2000-08-18	7.86	7.86	7.77	7.80	253600
2000-08-21	7.72	7.81	7.70	7.73	317200
2000-08-22	7.72	7.88	7.70	7.86	169200
2000-08-23	7.88	7.94	7.77	7.89	157200
2000-08-24	7.91	7.91	7.78	7.86	210800
2000-08-25	7.81	7.83	7.69	7.73	157200
2000-08-28	7.77	7.84	7.77	7.80	110800
2000-08-29	7.83	7.91	7.78	7.88	193600
2000-08-30	7.89	8.02	7.89	7.97	157600
2000-08-31	7.98	8.14	7.94	7.99	396000
2000-09-01	8.02	8.03	7.95	8.03	140800
2000-09-05	8.08	8.38	8.00	8.25	541200
2000-09-06	8.25	8.45	8.20	8.36	263200
2000-09-07	8.41	8.61	8.41	8.61	257600
2000-09-08	8.61	8.69	8.52	8.65	328800
2000-09-11	8.63	8.97	8.63	8.94	553200
2000-09-12	8.94	9.11	8.80	8.91	465600
2000-09-13	9.00	9.02	8.84	8.92	260800
2000-09-14	8.91	8.92	8.66	8.72	227200
2000-09-15	8.70	9.14	8.70	9.13	523600
2000-09-18	9.14	9.28	9.03	9.11	370400
2000-09-19	9.14	9.14	8.81	8.86	209600
2000-09-20	8.88	8.98	8.87	8.92	221600
2000-09-21	8.92	8.92	8.83	8.88	221600
2000-09-22	8.88	8.92	8.73	8.84	207200
2000-09-25	8.91	8.91	8.70	8.81	294000
2000-09-26	8.81	9.02	8.81	8.98	176400
2000-09-27	8.97	9.23	8.95	9.20	257600
2000-09-28	9.19	9.38	9.19	9.33	543200
2000-09-29	9.27	10.00	9.27	9.94	1032800
2000-10-02	9.91	9.95	9.70	9.91	496400
2000-10-03	9.88	10.09	9.77	10.03	596800
2000-10-04	10.03	10.41	9.91	10.39	1112400
2000-10-05	10.36	10.42	10.25	10.33	542800
2000-10-06	10.33	11.19	10.33	10.67	1022800
2000-10-09	10.72	10.83	10.50	10.50	589200
2000-10-10	10.50	11.08	10.13	10.25	773600
2000-10-11	10.16	10.53	10.11	10.33	601200
2000-10-12	10.31	10.59	10.27	10.41	361200
2000-10-13	10.47	10.50	10.22	10.36	388400
2000-10-16	10.33	10.55	10.11	10.45	317200
2000-10-17	10.45	10.45	9.88	10.13	518800
2000-10-18	10.14	10.27	9.84	9.95	609200
2000-10-19	9.94	10.05	9.73	10.03	512800
2000-10-20	10.02	10.22	10.02	10.11	264000
2000-10-23	10.06	10.19	9.78	9.88	593200
2000-10-24	9.84	9.89	9.67	9.81	456800
2000-10-25	9.78	9.78	9.56	9.63	307600
2000-10-26	9.63	9.72	9.50	9.67	340400
2000-10-27	9.63	9.70	9.63	9.70	453600
2000-10-30	9.66	9.70	9.64	9.70	277600
2000-10-31	9.75	9.94	9.64	9.91	368000
2000-11-01	9.91	10.14	9.91	10.11	354400
2000-11-02	10.50	10.78	10.13	10.19	1009200
2000-11-03	10.16	10.23	10.11	10.17	417200
2000-11-06	10.22	10.48	10.22	10.31	362400
2000-11-07	10.31	10.55	10.31	10.50	372400
2000-11-08	10.50	10.72	10.47	10.53	359600
2000-11-09	10.53	10.63	10.28	10.45	357200
2000-11-10	10.45	10.45	10.28	10.42	638800
2000-11-13	10.39	10.48	10.23	10.39	487200
2000-11-14	10.41	10.53	10.16	10.25	589600
2000-11-15	10.27	10.45	10.20	10.44	636400
2000-11-16	10.45	10.61	10.38	10.41	495600
2000-11-17	10.48	10.70	10.28	10.56	396000
2000-11-20	10.53	10.66	10.41	10.53	230400
2000-11-21	10.55	10.62	10.27	10.61	252800
2000-11-22	10.58	10.75	10.42	10.44	636400
2000-11-24	10.47	10.73	10.42	10.50	204400
2000-11-27	10.53	10.63	10.47	10.50	399600
2000-11-28	10.50	10.73	10.50	10.66	335600
2000-11-29	10.72	10.72	10.50	10.52	363600
2000-11-30	10.48	10.73	10.16	10.20	621600
2000-12-01	10.22	10.70	10.20	10.42	896000
2000-12-04	10.41	10.75	10.41	10.63	423200
2000-12-05	10.67	10.83	10.64	10.80	1151600
2000-12-06	10.81	10.95	10.67	10.70	551600
2000-12-07	10.70	10.95	10.52	10.52	280000
2000-12-08	10.53	10.61	10.48	10.59	496400
2000-12-11	10.59	10.78	10.48	10.48	516400
2000-12-12	10.41	10.88	10.41	10.81	486400
2000-12-13	10.84	10.97	10.83	10.86	868000
2000-12-14	10.88	10.88	10.63	10.64	445200
2000-12-15	10.63	10.91	10.63	10.83	718000
2000-12-18	10.89	10.97	10.77	10.88	372800
2000-12-19	10.94	11.41	10.94	11.33	647200
2000-12-20	11.34	11.45	11.22	11.45	835600
2000-12-21	11.45	11.63	11.41	11.53	502000
2000-12-22	11.53	11.66	11.41	11.66	306800
2000-12-26	11.69	12.13	11.67	12.02	531600
2000-12-27	12.05	12.16	12.03	12.11	385600
2000-12-28	12.13	12.66	12.13	12.64	674000
2000-12-29	12.55	12.59	12.02	12.03	921600
2001-01-02	11.97	11.98	11.53	11.58	761200
2001-01-03	11.64	11.88	11.53	11.61	970000
2001-01-04	11.58	11.58	10.72	10.84	741200
2001-01-05	10.83	11.81	10.75	11.77	888800
2001-01-08	11.77	12.08	11.70	11.88	769200
2001-01-09	11.83	12.06	11.83	11.92	867600
2001-01-10	11.89	12.17	11.89	12.08	794400
2001-01-11	12.08	12.08	11.41	11.44	777600
2001-01-12	11.94	11.95	10.97	11.34	1545600
2001-01-16	11.39	11.39	10.94	11.25	1186000
2001-01-17	11.30	11.33	11.06	11.23	536800
2001-01-18	11.33	11.36	10.95	11.11	638400
2001-01-19	11.16	11.38	10.97	11.11	457600
2001-01-22	11.03	11.61	11.03	11.45	461200
2001-01-23	11.45	11.80	11.45	11.58	459200
2001-01-24	11.58	11.75	11.56	11.72	491200
2001-01-25	11.67	11.97	11.67	11.88	351600
2001-01-26	11.89	11.95	11.33	11.52	390800
2001-01-29	11.44	11.66	11.38	11.48	288800
2001-01-30	11.50	11.52	11.33	11.47	242400
2001-01-31	11.44	11.44	11.15	11.17	342000
2001-02-01	11.19	11.20	10.93	11.09	457600
2001-02-02	11.09	11.16	11.06	11.07	566800
2001-02-05	11.07	11.27	11.07	11.26	638400
2001-02-06	11.38	11.38	11.15	11.19	281200
2001-02-07	11.25	11.50	11.23	11.40	298400
2001-02-08	11.43	11.75	11.43	11.75	464400
2001-02-09	11.74	11.99	11.65	11.72	472000
2001-02-12	11.74	11.74	11.60	11.70	612800
2001-02-13	11.72	11.85	11.63	11.66	278000
2001-02-14	11.66	11.66	11.46	11.48	184000
2001-02-15	11.36	11.50	11.25	11.31	488000
2001-02-16	11.34	11.47	11.34	11.44	459600
2001-02-20	11.06	11.09	10.96	10.98	969200
2001-02-21	11.01	11.18	10.98	11.00	791600
2001-02-22	11.02	11.13	10.85	10.88	438800
2001-02-23	10.88	10.98	10.67	10.84	658000
2001-02-26	10.86	11.10	10.83	10.92	825200
2001-02-27	10.92	11.07	10.92	11.01	485600
2001-02-28	11.06	11.11	10.83	10.99	528000
2001-03-01	11.03	11.11	11.00	11.05	498400
2001-03-02	11.05	11.28	11.03	11.19	477600
2001-03-05	11.23	11.36	11.06	11.09	228800
2001-03-06	11.10	11.10	10.98	10.98	211600
2001-03-07	10.98	11.32	10.86	11.04	618400
2001-03-08	11.09	11.13	10.95	10.97	560000
2001-03-09	10.97	10.97	10.69	10.70	771200
2001-03-12	10.71	10.79	10.60	10.63	500800
2001-03-13	10.68	10.68	10.42	10.46	382800
2001-03-14	10.29	10.40	10.00	10.24	698400
2001-03-15	10.23	10.64	10.23	10.45	376000
2001-03-16	10.43	10.66	10.25	10.25	552800
2001-03-19	10.25	10.42	10.15	10.42	473600
2001-03-20	10.30	10.50	10.19	10.19	475200
2001-03-21	10.18	10.18	9.90	9.90	374000
2001-03-22	9.93	9.93	9.06	9.41	922800
2001-03-23	9.45	9.61	9.39	9.58	480800
2001-03-26	9.68	10.08	9.68	9.93	747200
2001-03-27	9.95	10.03	9.88	9.96	355600
2001-03-28	9.94	9.98	9.86	9.88	340000
2001-03-29	9.91	10.11	9.88	10.04	495200
2001-03-30	10.01	10.23	10.01	10.22	554400
2001-04-02	10.20	10.32	10.00	10.01	588400
2001-04-03	10.01	10.01	9.66	9.93	754000
2001-04-04	9.93	10.15	9.91	10.06	626400
2001-04-05	10.06	10.42	10.06	10.32	969200
2001-04-06	10.28	10.30	10.07	10.18	709200
2001-04-09	10.16	10.50	10.14	10.46	476000
2001-04-10	10.50	10.80	10.49	10.74	837200
2001-04-11	10.73	10.73	10.36	10.46	506800
2001-04-12	10.50	10.68	10.49	10.67	438800
2001-04-16	10.67	11.00	10.67	10.91	861200
2001-04-17	10.90	11.18	10.89	11.17	481600
2001-04-18	11.15	11.16	10.87	10.93	979600
2001-04-19	10.98	11.25	10.74	10.99	801600
2001-04-20	11.00	11.00	10.68	10.75	847200
2001-04-23	10.79	10.89	10.63	10.89	394400
2001-04-24	10.89	11.03	10.85	10.95	387200
2001-04-25	10.95	11.14	10.94	11.09	274000
2001-04-26	11.01	11.13	10.91	11.01	645200
2001-04-27	10.95	11.01	10.76	11.01	554000
2001-04-30	11.00	11.13	10.79	10.81	602800
2001-05-01	10.73	10.86	10.65	10.77	724800
2001-05-02	10.85	10.91	10.53	10.55	627200
2001-05-03	10.49	10.49	10.19	10.31	552000
2001-05-04	10.31	10.50	10.31	10.47	460000
2001-05-07	10.47	10.63	10.45	10.46	390800
2001-05-08	10.35	10.43	10.29	10.32	395600
2001-05-09	10.36	10.50	10.34	10.40	646800
2001-05-10	10.43	10.50	10.36	10.48	375600
2001-05-11	10.44	10.54	10.35	10.51	289600
2001-05-14	10.45	10.73	10.45	10.57	301200
2001-05-15	10.59	10.77	10.58	10.63	499600
2001-05-16	10.50	10.80	10.50	10.71	551600
2001-05-17	10.70	10.70	10.45	10.55	898000
2001-05-18	10.55	10.75	10.53	10.71	542800
2001-05-21	10.74	10.94	10.71	10.83	400000
2001-05-22	10.83	10.98	10.75	10.90	582800
2001-05-23	10.90	10.93	10.78	10.79	391600
2001-05-24	10.75	10.75	10.50	10.61	404800
2001-05-25	10.64	10.64	10.47	10.51	262000
2001-05-29	10.50	10.55	10.26	10.34	348400
2001-05-30	10.33	10.55	10.30	10.46	325600
2001-05-31	10.43	10.65	10.41	10.53	556000
2001-06-01	10.55	10.61	10.35	10.51	410800
2001-06-04	10.51	10.80	10.51	10.70	351600
2001-06-05	10.68	10.68	10.44	10.51	524400
2001-06-06	10.46	10.50	10.35	10.48	391200
2001-06-07	10.48	10.48	10.28	10.33	342000
2001-06-08	10.33	10.40	10.31	10.36	388400
2001-06-11	10.36	10.60	10.36	10.58	340800
2001-06-12	10.58	10.85	10.38	10.57	472200
2001-06-13	10.55	10.87	10.52	10.55	637600
2001-06-14	10.55	10.60	10.08	10.17	611400
2001-06-15	10.17	10.90	10.15	10.30	673800
2001-06-18	10.29	10.63	10.17	10.20	305200
2001-06-19	10.15	10.23	10.08	10.13	429200
2001-06-20	10.15	10.50	9.94	10.12	503400
2001-06-21	10.00	10.45	9.85	9.92	499800
2001-06-22	9.83	9.91	9.51	9.81	495400
2001-06-25	9.83	9.95	9.63	9.68	309800
2001-06-26	9.68	10.09	9.66	9.95	333400
2001-06-27	9.98	10.08	9.76	9.89	288400
2001-06-28	9.89	10.04	9.74	9.86	267600
2001-06-29	9.88	10.15	9.82	9.85	581000
2001-07-02	9.88	10.05	9.80	9.95	655000
2001-07-03	9.95	10.05	9.95	9.98	218400
2001-07-05	9.98	10.24	9.98	10.08	312000
2001-07-06	10.05	10.15	9.94	9.95	400200
2001-07-09	10.13	10.14	9.76	9.87	427600
2001-07-10	9.85	9.99	9.76	9.80	286400
2001-07-11	9.80	9.84	9.62	9.62	422800
2001-07-12	9.63	9.75	9.56	9.57	577600
2001-07-13	9.58	9.70	9.48	9.57	510200
2001-07-16	9.60	9.69	9.43	9.44	209200
2001-07-17	9.56	9.58	9.18	9.33	325200
2001-07-18	9.18	9.33	9.11	9.11	272000
2001-07-19	9.11	9.38	8.90	8.98	334600
2001-07-20	8.96	9.05	8.84	8.86	359800
2001-07-23	8.91	9.14	8.88	9.08	527400
2001-07-24	9.10	9.10	8.73	8.77	419000
2001-07-25	8.80	9.14	8.80	9.12	594000
2001-07-26	9.13	9.43	9.11	9.25	310400
2001-07-27	9.25	9.26	9.05	9.17	221600
2001-07-30	9.13	9.20	9.03	9.11	319400
2001-07-31	9.11	9.63	9.08	9.10	589000
2001-08-01	9.20	9.23	9.03	9.05	610200
2001-08-02	8.93	9.05	8.83	8.85	575600
2001-08-03	8.85	8.88	8.78	8.83	402200
2001-08-06	8.83	8.87	8.61	8.62	243600
2001-08-07	8.72	8.75	8.55	8.60	502200
2001-08-08	8.59	8.60	8.31	8.33	447800
2001-08-09	8.40	8.51	8.24	8.49	377400
2001-08-10	8.49	8.74	8.47	8.66	323800
2001-08-13	8.63	8.63	8.49	8.53	206200
2001-08-14	8.60	8.73	8.50	8.59	717600
2001-08-15	8.60	8.88	8.55	8.66	401200
2001-08-16	8.78	9.00	8.60	8.80	241000
2001-08-17	8.92	8.92	8.69	8.74	239200
2001-08-20	8.70	8.79	8.61	8.64	254400
2001-08-21	8.64	8.64	8.48	8.48	267000
2001-08-22	8.51	8.63	8.44	8.48	214600
2001-08-23	8.45	8.59	8.45	8.50	216800
2001-08-24	8.49	8.58	8.47	8.54	130200
2001-08-27	8.55	8.70	8.48	8.53	196400
2001-08-28	7.93	8.15	7.90	8.12	2319800
2001-08-29	8.15	8.48	8.15	8.33	9478000
2001-08-30	8.33	8.35	8.13	8.13	1682600
2001-08-31	8.26	8.38	8.10	8.10	985800
2001-09-04	8.30	8.34	8.13	8.23	719600
2001-09-05	8.28	8.33	8.12	8.18	400400
2001-09-06	8.15	8.25	8.06	8.14	422200
2001-09-07	8.04	8.23	8.03	8.05	432600
2001-09-10	8.04	8.15	7.95	8.05	349600
2001-09-17	8.00	8.17	7.83	7.86	398600
2001-09-18	7.88	8.05	7.55	7.57	364400
2001-09-19	7.82	7.82	7.25	7.53	517000
2001-09-20	7.55	7.55	7.35	7.36	578200
2001-09-21	7.10	7.37	7.09	7.21	760800
2001-09-24	7.38	7.50	7.17	7.30	584200
2001-09-25	7.40	7.66	7.36	7.65	503800
2001-09-26	7.59	7.73	7.55	7.64	668200
2001-09-27	7.68	8.09	7.68	8.08	549200
2001-09-28	8.19	8.48	8.15	8.28	819600
2001-10-01	8.35	8.35	8.08	8.29	283800
2001-10-02	8.29	8.33	8.17	8.20	679600
2001-10-03	8.32	8.55	8.25	8.55	301600
2001-10-04	8.59	8.82	8.58	8.75	251200
2001-10-05	8.75	8.84	8.71	8.84	189200
2001-10-08	8.84	8.84	8.64	8.69	196400
2001-10-09	8.81	8.81	8.63	8.71	313400
2001-10-10	8.71	9.00	8.68	9.00	321000
2001-10-11	9.00	9.11	8.91	8.93	316000
2001-10-12	8.93	9.00	8.74	8.78	318600
2001-10-15	8.78	9.04	8.77	9.03	458600
2001-10-16	9.03	9.13	8.98	9.10	270000
2001-10-17	9.20	9.20	8.88	8.92	390400
2001-10-18	8.95	8.95	8.70	8.79	398400
2001-10-19	8.78	9.00	8.73	8.97	207600
2001-10-22	8.95	9.03	8.83	9.03	173400
2001-10-23	8.92	8.98	8.80	8.84	344200
2001-10-24	8.84	8.84	8.59	8.80	375200
2001-10-25	8.81	8.85	8.70	8.80	567800
2001-10-26	8.80	8.92	8.74	8.87	203400
2001-10-29	8.75	8.84	8.59	8.60	210800
2001-10-30	8.59	8.60	8.46	8.48	221000
2001-10-31	8.63	8.70	8.53	8.61	342400
2001-11-01	8.66	8.73	8.45	8.63	132200
2001-11-02	8.83	8.83	8.43	8.48	180600
2001-11-05	8.43	8.70	8.43	8.65	283400
2001-11-06	8.70	8.85	8.51	8.84	210800
2001-11-07	8.85	8.85	8.65	8.74	209600
2001-11-08	8.80	8.99	8.76	8.82	229000
2001-11-09	8.82	8.86	8.75	8.78	299000
2001-11-12	8.88	8.91	8.74	8.90	101600
2001-11-13	8.90	9.07	8.85	9.06	180200
2001-11-14	9.06	9.15	8.90	9.02	367000
2001-11-15	9.05	9.05	8.56	8.70	387000
2001-11-16	8.70	8.87	8.70	8.80	365800
2001-11-19	8.88	8.93	8.65	8.93	187800
2001-11-20	8.90	9.10	8.88	9.00	174600
2001-11-21	8.98	8.98	8.75	8.89	102000
2001-11-23	8.88	9.10	8.85	9.10	79600
2001-11-26	9.13	9.13	8.90	8.98	297000
2001-11-27	8.98	9.00	8.83	8.89	255200
2001-11-28	8.89	8.89	8.60	8.61	226600
2001-11-29	8.48	8.65	8.42	8.61	449800
2001-11-30	8.73	8.75	8.35	8.60	1137400
2001-12-03	8.53	8.86	8.52	8.66	555600
2001-12-04	8.66	8.91	8.63	8.91	315600
2001-12-05	8.91	9.11	8.91	9.09	314800
2001-12-06	9.06	9.08	8.84	8.86	226400
2001-12-07	8.93	9.01	8.88	8.97	242200
2001-12-10	8.93	8.93	8.68	8.73	142000
2001-12-11	8.75	8.83	8.53	8.65	317200
2001-12-12	8.58	8.58	8.40	8.48	729000
2001-12-13	8.49	8.56	8.40	8.51	822200
2001-12-14	8.51	8.55	8.20	8.50	404800
2001-12-17	8.53	8.60	8.46	8.50	297400
2001-12-18	8.57	8.84	8.55	8.84	394200
2001-12-19	8.82	9.09	8.60	9.06	346400
2001-12-20	9.03	9.04	8.71	8.78	288200
2001-12-21	8.60	8.78	8.55	8.75	1071600
2001-12-24	8.74	8.81	8.65	8.80	220600
2001-12-26	8.80	8.98	8.73	8.95	249400
2001-12-27	8.83	8.97	8.83	8.94	203400
2001-12-28	8.95	8.95	8.80	8.92	230400
2001-12-31	8.94	9.00	8.73	8.92	307200
2002-01-02	9.00	9.00	8.46	8.79	240200
2002-01-03	8.68	8.80	8.50	8.65	297200
2002-01-04	8.73	8.75	8.56	8.70	282600
2002-01-07	8.72	8.74	8.63	8.63	355200
2002-01-08	8.63	8.70	8.55	8.60	416400
2002-01-09	8.60	8.63	8.50	8.51	280400
2002-01-10	8.55	8.58	8.45	8.53	389200
2002-01-11	8.58	8.63	8.50	8.50	152000
2002-01-14	8.52	8.55	8.46	8.53	574400
2002-01-15	8.56	8.70	8.51	8.59	270200
2002-01-16	8.64	8.64	8.43	8.48	265800
2002-01-17	8.55	8.59	8.46	8.59	230400
2002-01-18	8.58	8.69	8.54	8.63	335000
2002-01-22	8.63	8.65	8.51	8.53	312800
2002-01-23	8.51	8.63	8.50	8.56	333200
2002-01-24	8.53	8.60	8.51	8.55	118400
2002-01-25	8.55	8.63	8.54	8.62	368200
2002-01-28	8.65	8.75	8.57	8.68	277400
2002-01-29	8.60	8.65	8.42	8.62	442800
2002-01-30	8.58	8.81	8.41	8.81	426400
2002-01-31	8.76	8.85	8.61	8.63	314400
2002-02-01	8.58	8.70	8.40	8.57	183800
2002-02-04	8.57	8.59	8.38	8.41	211200
2002-02-05	8.35	8.60	8.30	8.60	360400
2002-02-06	8.53	8.53	8.26	8.34	238200
2002-02-07	8.28	8.40	8.17	8.36	340400
2002-02-08	8.38	8.75	8.34	8.74	293200
2002-02-11	8.62	8.78	8.62	8.76	178600
2002-02-12	8.80	8.80	8.73	8.77	172600
2002-02-13	8.77	8.88	8.73	8.88	238400
2002-02-14	8.88	8.97	8.50	8.79	347800
2002-02-15	8.78	8.97	8.72	8.95	226200
2002-02-19	8.95	9.20	8.75	9.03	347800
2002-02-20	9.00	9.09	8.95	9.08	219800
2002-02-21	9.08	9.25	8.98	9.00	199600
2002-02-22	9.00	9.34	8.93	9.34	170600
2002-02-25	9.25	9.26	9.05	9.19	200000
2002-02-26	9.19	9.23	9.11	9.20	347800
2002-02-27	9.23	9.35	9.13	9.22	550600
2002-02-28	9.16	9.25	9.05	9.12	341800
2002-03-01	9.08	9.34	9.06	9.34	210800
2002-03-04	9.33	9.58	9.33	9.53	392200
2002-03-05	9.58	9.82	9.58	9.71	226800
2002-03-06	9.71	9.85	9.58	9.85	241800
2002-03-07	9.97	10.00	9.68	9.96	336400
2002-03-08	10.00	10.00	9.56	9.69	375200
2002-03-11	9.70	9.95	9.70	9.93	219600
2002-03-12	10.00	10.05	9.88	9.96	302600
2002-03-13	9.96	10.00	9.78	9.91	199400
2002-03-14	9.90	10.01	9.85	9.98	153400
2002-03-15	9.85	10.07	9.75	9.93	330800
2002-03-18	9.90	10.05	9.83	10.05	107200
2002-03-19	10.13	10.13	9.87	10.06	178600
2002-03-20	10.00	10.15	9.86	9.97	124600
2002-03-21	9.90	10.46	9.90	10.46	331600
2002-03-22	10.30	10.30	10.08	10.12	264600
2002-03-25	10.15	10.23	10.02	10.06	173600
2002-03-26	9.98	10.20	9.98	10.20	196800
2002-03-27	10.18	10.36	10.18	10.33	194600
2002-03-28	10.30	10.43	10.28	10.43	242000
2002-04-01	10.38	10.50	10.30	10.44	404000
2002-04-02	10.49	10.54	10.35	10.48	199000
2002-04-03	10.48	10.50	10.23	10.32	207600
2002-04-04	10.33	10.50	10.33	10.49	286000
2002-04-05	10.50	10.55	10.41	10.41	206800
2002-04-08	10.35	10.72	10.33	10.72	326800
2002-04-09	10.59	10.65	10.35	10.41	334800
2002-04-10	10.44	10.58	10.40	10.49	351600
2002-04-11	10.46	10.50	10.26	10.28	266600
2002-04-12	10.30	10.50	10.14	10.50	309400
2002-04-15	10.38	10.50	10.33	10.46	401600
2002-04-16	10.48	10.80	10.48	10.80	354200
2002-04-17	10.68	10.94	10.68	10.87	228200
2002-04-18	10.75	10.83	10.69	10.80	269600
2002-04-19	10.77	10.78	10.71	10.75	157200
2002-04-22	10.62	10.78	10.62	10.69	187000
2002-04-23	10.65	10.82	10.65	10.76	210200
2002-04-24	10.74	10.87	10.60	10.61	254400
2002-04-25	10.50	10.77	10.48	10.75	145800
2002-04-26	10.62	10.62	10.38	10.45	201800
2002-04-29	10.33	10.50	10.25	10.48	174200
2002-04-30	10.45	10.98	10.45	10.93	394200
2002-05-01	10.93	11.00	10.75	10.88	222200
2002-05-02	10.89	11.57	10.67	11.39	422800
2002-05-03	11.30	11.57	11.17	11.26	505200
2002-05-06	11.26	11.30	11.00	11.16	332200
2002-05-07	11.18	11.28	10.93	11.16	394200
2002-05-08	11.15	11.29	10.95	11.29	343000
2002-05-09	11.27	11.35	10.90	10.90	268200
2002-05-10	10.98	11.03	10.75	10.83	187000
2002-05-13	10.90	11.00	10.68	11.00	254400
2002-05-14	10.88	11.31	10.88	11.30	365800
2002-05-15	11.30	11.37	11.14	11.20	283000
2002-05-16	11.20	11.34	11.03	11.20	297200
2002-05-17	11.13	11.23	10.93	11.23	245800
2002-05-20	11.23	11.29	10.95	10.96	251800
2002-05-21	10.98	11.00	10.63	10.87	525200
2002-05-22	10.98	11.00	10.63	10.75	502200
2002-05-23	10.75	11.10	10.65	11.06	458400
2002-05-24	11.06	11.14	10.91	11.01	467600
2002-05-28	11.03	11.03	10.85	10.90	193200
2002-05-29	10.88	10.88	10.67	10.75	288200
2002-05-30	10.73	10.75	10.45	10.53	303800
2002-05-31	10.53	10.65	10.39	10.39	518000
2002-06-03	10.50	10.50	9.85	10.05	537800
2002-06-04	10.15	10.45	10.08	10.39	507200
2002-06-05	10.40	10.49	10.23	10.46	287800
2002-06-06	10.46	10.49	10.15	10.17	428200
2002-06-07	10.20	10.41	10.05	10.39	285800
2002-06-10	10.40	10.53	10.34	10.36	290200
2002-06-11	10.43	10.43	10.12	10.12	233600
2002-06-12	10.15	10.44	10.06	10.44	301400
2002-06-13	10.44	10.47	10.21	10.25	213800
2002-06-14	10.15	10.42	9.98	10.36	252200
2002-06-17	10.40	10.80	10.40	10.80	241200
2002-06-18	10.80	10.99	10.78	10.82	255200
2002-06-19	10.82	10.89	10.40	10.40	321800
2002-06-20	10.43	10.74	10.43	10.62	266000
2002-06-21	10.64	10.73	10.51	10.51	427200
2002-06-24	10.53	10.54	10.28	10.31	240400
2002-06-25	10.31	10.70	10.25	10.43	337400
2002-06-26	10.26	10.64	10.18	10.54	388200
2002-06-27	10.63	10.78	10.32	10.72	296400
2002-06-28	10.72	11.00	10.72	10.98	519000
2002-07-01	11.00	11.10	10.83	10.83	296200
2002-07-02	10.83	10.87	10.40	10.43	230400
2002-07-03	10.43	10.50	10.10	10.27	284200
2002-07-05	10.28	10.55	10.28	10.48	171600
2002-07-08	10.48	10.50	10.19	10.19	459000
2002-07-09	10.20	10.40	10.08	10.10	280000
2002-07-10	10.15	10.35	9.71	9.71	338800
2002-07-11	9.73	9.80	9.50	9.57	615000
2002-07-12	9.65	9.65	9.20	9.36	542400
2002-07-15	9.33	9.40	8.90	9.25	627200
2002-07-16	9.28	9.38	9.05	9.16	440400
2002-07-17	9.24	9.40	8.96	9.19	531800
2002-07-18	9.20	9.27	8.89	8.89	534800
2002-07-19	8.85	8.88	8.13	8.18	750200
2002-07-22	8.20	8.32	7.85	8.03	538600
2002-07-23	8.03	8.10	7.52	7.61	626000
2002-07-24	7.61	8.15	7.31	8.15	572000
2002-07-25	8.23	8.70	8.21	8.60	472200
2002-07-26	8.55	8.68	8.48	8.66	236600
2002-07-29	8.66	9.07	8.66	8.98	321000
2002-07-30	8.98	9.50	8.92	9.11	460000
2002-07-31	9.11	9.35	9.11	9.25	411600
2002-08-01	9.25	9.38	8.92	8.92	323800
2002-08-02	8.95	9.26	8.77	8.90	194400
2002-08-05	9.00	9.28	8.61	8.65	338400
2002-08-06	9.00	9.27	8.90	9.22	443200
2002-08-07	9.36	9.65	9.21	9.62	542800
2002-08-08	9.50	9.95	9.50	9.70	355800
2002-08-09	9.60	9.73	9.38	9.44	372200
2002-08-12	9.38	9.66	9.38	9.65	254600
2002-08-13	9.65	9.78	9.32	9.34	276200
2002-08-14	9.41	9.89	9.33	9.89	329800
2002-08-15	10.02	10.20	9.85	9.92	327800
2002-08-16	9.92	10.00	9.65	9.95	334600
2002-08-19	9.95	10.09	9.85	10.00	434800
2002-08-20	10.09	10.33	10.04	10.14	518600
2002-08-21	10.16	10.38	10.10	10.38	570000
2002-08-22	10.38	10.50	10.33	10.41	412400
2002-08-23	10.33	10.33	10.00	10.00	1030800
2002-08-26	9.80	9.85	9.50	9.85	958200
2002-08-27	9.97	10.02	9.81	9.83	637400
2002-08-28	9.82	9.85	9.63	9.66	649400
2002-08-29	9.55	9.61	9.35	9.50	806800
2002-08-30	9.50	9.95	9.50	9.67	571800
2002-09-03	9.69	9.69	9.20	9.22	428200
2002-09-04	9.33	9.55	9.16	9.50	501200
2002-09-05	9.50	9.50	9.20	9.20	485600
2002-09-06	9.20	9.66	9.19	9.63	1191000
2002-09-09	9.55	9.68	9.45	9.62	545000
2002-09-10	9.70	9.93	9.40	9.58	377000
2002-09-11	9.70	9.98	9.70	9.85	406000
2002-09-12	9.80	9.83	9.45	9.46	563400
2002-09-13	9.46	9.80	9.36	9.75	283800
2002-09-16	9.75	9.75	9.55	9.63	477800
2002-09-17	9.63	9.63	9.21	9.30	305200
2002-09-18	9.26	9.40	9.17	9.35	866000
2002-09-19	9.30	9.31	9.13	9.13	465400
2002-09-20	9.25	9.25	9.06	9.16	468600
2002-09-23	9.16	9.25	8.94	9.12	386400
2002-09-24	9.08	9.12	8.93	8.99	308600
2002-09-25	9.03	9.33	8.98	9.31	456800
2002-09-26	9.42	9.65	9.42	9.55	342800
2002-09-27	9.53	9.67	9.26	9.30	414000
2002-09-30	9.20	9.58	9.11	9.45	536400
2002-10-01	9.47	9.63	9.37	9.63	627400
2002-10-02	9.63	9.68	9.28	9.28	495000
2002-10-03	9.40	9.68	9.40	9.46	354600
2002-10-04	9.50	9.50	8.99	9.08	856200
2002-10-07	9.00	9.25	8.97	8.98	205000
2002-10-08	9.14	9.22	8.65	9.06	450400
2002-10-09	9.03	9.08	8.71	8.71	528400
2002-10-10	8.70	9.03	8.34	9.03	934800
2002-10-11	9.25	9.25	9.05	9.13	206800
2002-10-14	9.12	9.20	8.95	9.17	172200
2002-10-15	9.23	9.55	9.21	9.55	463800
2002-10-16	9.51	9.55	9.14	9.16	267400
2002-10-17	9.11	9.35	9.11	9.35	194400
2002-10-18	9.38	9.48	9.27	9.33	277000
2002-10-21	9.32	9.52	9.32	9.50	374400
2002-10-22	9.38	9.54	9.25	9.25	275400
2002-10-23	9.23	9.40	9.21	9.37	477600
2002-10-24	9.48	9.55	9.37	9.47	343200
2002-10-25	9.48	9.50	9.35	9.48	245600
2002-10-28	9.49	9.59	9.46	9.49	469800
2002-10-29	9.48	9.48	9.20	9.37	305000
2002-10-30	9.37	9.50	9.36	9.50	282000
2002-10-31	9.50	9.65	9.43	9.47	594400
2002-11-01	9.35	9.48	9.25	9.33	773200
2002-11-04	9.38	9.70	9.32	9.43	396400
2002-11-05	9.45	9.63	9.32	9.38	428200
2002-11-06	9.43	9.78	9.42	9.68	545000
2002-11-07	9.38	9.49	8.90	9.01	1286800
2002-11-08	9.05	9.30	8.90	9.00	585800
2002-11-11	9.00	9.04	8.88	8.94	268800
2002-11-12	8.98	9.20	8.73	8.84	323600
2002-11-13	8.88	9.08	8.72	8.83	299000
2002-11-14	8.90	9.08	8.89	9.03	248400
2002-11-15	9.00	9.18	8.89	9.17	270000
2002-11-18	9.25	9.29	9.13	9.21	561000
2002-11-19	9.25	9.30	9.12	9.20	293000
2002-11-20	9.20	9.43	9.17	9.36	290200
2002-11-21	9.40	9.50	9.35	9.44	193200
2002-11-22	9.48	9.55	9.33	9.55	244600
2002-11-25	9.50	9.65	9.38	9.63	224400
2002-11-26	9.61	9.63	9.43	9.46	250200
2002-11-27	9.47	9.70	9.45	9.62	447400
2002-11-29	9.62	9.62	9.40	9.47	143200
2002-12-02	9.47	9.60	9.28	9.38	345800
2002-12-03	9.38	9.77	9.38	9.73	508400
2002-12-04	9.75	9.80	9.58	9.59	684800
2002-12-05	9.65	9.65	9.48	9.55	1090200
2002-12-06	9.45	9.55	9.37	9.47	196000
2002-12-09	9.50	9.51	9.36	9.45	285800
2002-12-10	9.45	9.50	9.34	9.43	270600
2002-12-11	9.45	9.62	9.43	9.56	241200
2002-12-12	9.55	9.67	9.51	9.64	177600
2002-12-13	9.61	9.69	9.50	9.51	288200
2002-12-16	9.57	9.67	9.57	9.64	488000
2002-12-17	9.55	9.63	9.55	9.60	318200
2002-12-18	9.56	9.56	9.43	9.47	323000
2002-12-19	9.47	9.58	9.47	9.57	458400
2002-12-20	9.59	9.67	9.58	9.65	476000
2002-12-23	9.65	9.73	9.60	9.73	325400
2002-12-24	9.73	9.79	9.65	9.75	212800
2002-12-26	9.75	9.86	9.71	9.79	206600
2002-12-27	9.64	9.83	9.63	9.63	258600
2002-12-30	9.64	9.65	9.49	9.53	415000
2002-12-31	9.53	9.64	9.45	9.60	584400
2003-01-02	9.63	9.75	9.54	9.75	543400
2003-01-03	9.75	9.78	9.68	9.74	265000
2003-01-06	9.75	10.10	9.75	9.98	402200
2003-01-07	10.00	10.00	9.63	9.82	375000
2003-01-08	9.88	9.88	9.68	9.82	572400
2003-01-09	9.77	9.90	9.45	9.51	1194800
2003-01-10	9.50	9.51	9.11	9.32	3448200
2003-01-13	9.30	9.30	8.95	9.21	2001000
2003-01-14	9.21	9.21	9.02	9.10	1348400
2003-01-15	9.10	9.14	8.95	8.96	1438800
2003-01-16	9.00	9.00	8.80	8.84	1705000
2003-01-17	8.85	8.85	8.59	8.65	1994000
2003-01-21	8.66	8.66	8.40	8.54	3017800
2003-01-22	8.54	8.75	8.45	8.60	7177400
2003-01-23	8.70	8.73	8.55	8.60	20018000
2003-01-24	8.57	8.60	8.51	8.51	3660000
2003-01-27	8.50	8.50	8.38	8.48	3750400
2003-01-28	8.51	8.69	8.50	8.63	5238200
2003-01-29	8.58	8.67	8.54	8.64	2552600
2003-01-30	8.56	8.64	8.55	8.55	4141000
2003-01-31	8.50	8.61	8.50	8.58	2579800
2003-02-03	8.63	8.64	8.58	8.61	1238000
2003-02-04	8.63	8.63	8.53	8.53	3607400
2003-02-05	8.55	8.59	8.44	8.44	994800
2003-02-06	8.44	8.50	8.31	8.45	2397600
2003-02-07	8.45	8.46	8.23	8.29	1138200
2003-02-10	8.29	8.45	8.29	8.39	1130600
2003-02-11	8.45	8.51	8.37	8.41	1467600
2003-02-12	8.45	8.47	8.21	8.24	962400
2003-02-13	8.24	8.28	8.00	8.22	1333800
2003-02-14	8.23	8.35	8.14	8.33	1013400
2003-02-18	8.40	8.59	8.30	8.45	853400
2003-02-19	8.51	8.51	8.27	8.31	533200
2003-02-20	8.38	8.53	8.36	8.51	3402600
2003-02-21	8.52	8.63	8.46	8.62	1647800
2003-02-24	8.63	8.64	8.55	8.63	1900000
2003-02-25	8.68	8.78	8.68	8.75	3050400
2003-02-26	8.75	8.75	8.51	8.66	1396600
2003-02-27	8.70	8.75	8.20	8.40	2325800
2003-02-28	8.53	8.63	8.37	8.62	1864400
2003-03-03	8.62	8.76	8.57	8.59	2078800
2003-03-04	8.60	8.72	8.58	8.71	1721200
2003-03-05	8.71	8.85	8.61	8.83	1978600
2003-03-06	8.85	8.96	8.76	8.96	1785200
2003-03-07	8.99	9.04	8.93	8.99	1981000
2003-03-10	8.99	9.02	8.85	8.91	1735200
2003-03-11	8.96	9.05	8.94	9.00	2327400
2003-03-12	8.95	8.98	8.80	8.90	1065000
2003-03-13	8.85	9.00	8.85	8.98	1282400
2003-03-14	8.90	9.00	8.89	8.95	1163800
2003-03-17	8.93	9.07	8.93	9.07	1164200
2003-03-18	9.07	9.12	8.92	9.11	1126200
2003-03-19	9.08	9.12	8.94	9.09	1286600
2003-03-20	9.04	9.17	8.95	9.17	2040800
2003-03-21	9.17	9.29	9.06	9.29	1549800
2003-03-24	9.20	9.20	8.88	8.97	837000
2003-03-25	8.95	9.17	8.95	9.15	1130600
2003-03-26	9.18	9.18	9.01	9.07	2064400
2003-03-27	9.12	9.18	8.94	9.18	842600
2003-03-28	9.05	9.23	9.05	9.22	594000
2003-03-31	9.22	9.29	9.05	9.17	482000
2003-04-01	9.24	9.30	9.07	9.26	810000
2003-04-02	9.26	9.38	9.23	9.34	686200
2003-04-03	9.35	9.39	9.19	9.26	2871400
2003-04-04	9.35	9.38	9.13	9.25	1439200
2003-04-07	9.38	9.45	9.19	9.23	1840600
2003-04-08	9.26	9.48	9.15	9.28	3483200
2003-04-09	9.28	9.45	9.16	9.26	732400
2003-04-10	9.29	9.40	9.28	9.35	3837800
2003-04-11	9.43	9.43	9.26	9.34	1661200
2003-04-14	9.33	9.45	9.33	9.39	1163400
2003-04-15	9.39	9.41	9.34	9.39	2580200
2003-04-16	9.41	9.48	9.33	9.34	553200
2003-04-17	9.43	9.47	9.39	9.44	1026000
2003-04-21	9.45	9.62	9.36	9.62	773600
2003-04-22	9.52	9.73	9.51	9.73	812400
2003-04-23	9.73	9.73	9.65	9.65	731600
2003-04-24	9.63	9.69	9.55	9.55	757400
2003-04-25	9.59	9.61	9.49	9.51	586600
2003-04-28	9.51	9.62	9.46	9.59	1028800
2003-04-29	9.61	9.61	9.44	9.54	795800
2003-04-30	9.54	9.58	9.46	9.49	2006000
2003-05-01	9.50	9.57	9.25	9.57	2520200
2003-05-02	9.57	9.85	9.55	9.80	2069200
2003-05-05	9.73	9.88	9.73	9.85	1953200
2003-05-06	9.85	10.00	9.84	9.98	1205200
2003-05-07	9.93	9.98	9.81	9.84	1338600
2003-05-08	9.78	9.94	9.71	9.88	795600
2003-05-09	9.93	9.97	9.84	9.97	2283000
2003-05-12	9.85	10.00	9.85	9.89	1865400
2003-05-13	9.83	10.02	9.78	10.00	1445800
2003-05-14	9.96	10.00	9.82	9.93	907400
2003-05-15	9.95	10.11	9.95	10.09	1096400
2003-05-16	10.08	10.13	9.93	9.93	1771400
2003-05-19	9.85	10.00	9.82	9.95	965000
2003-05-20	9.95	10.06	9.92	10.02	1012600
2003-05-21	10.01	10.08	9.92	10.07	947400
2003-05-22	10.07	10.13	10.04	10.13	713800
2003-05-23	10.08	10.21	10.00	10.21	2006800
2003-05-27	10.12	10.28	10.11	10.24	2642600
2003-05-28	10.24	10.29	10.08	10.11	642000
2003-05-29	10.08	10.18	9.93	10.03	945000
2003-05-30	10.00	10.20	9.98	10.19	901000
2003-06-02	10.14	10.34	10.08	10.26	1084000
2003-06-03	10.20	10.25	10.09	10.24	734200
2003-06-04	10.20	10.48	10.19	10.48	604600
2003-06-05	10.48	10.48	10.31	10.33	538800
2003-06-06	10.40	10.50	10.26	10.34	824800
2003-06-09	10.16	10.35	10.15	10.22	565200
2003-06-10	10.26	10.27	10.16	10.27	1036600
2003-06-11	10.23	10.30	10.21	10.22	981400
2003-06-12	10.24	10.31	10.20	10.30	566600
2003-06-13	10.30	10.31	10.14	10.21	985000
2003-06-16	10.15	10.37	10.15	10.37	1140600
2003-06-17	10.45	10.45	10.23	10.29	1253800
2003-06-18	10.28	10.28	10.13	10.23	528200
2003-06-19	10.23	10.38	10.20	10.31	1273800
2003-06-20	10.38	10.39	10.13	10.23	775000
2003-06-23	10.18	10.23	10.01	10.05	1019800
2003-06-24	10.13	10.20	10.03	10.03	1429400
2003-06-25	10.05	10.18	10.03	10.05	1192600
2003-06-26	10.05	10.07	9.83	9.85	1185400
2003-06-27	9.87	9.87	9.76	9.79	1638800
2003-06-30	9.76	9.83	9.64	9.82	2956400
2003-07-01	9.82	10.08	9.78	10.03	2376800
2003-07-02	10.00	10.12	10.00	10.07	929800
2003-07-03	10.05	10.22	10.03	10.13	616000
2003-07-07	10.15	10.23	10.13	10.14	972000
2003-07-08	10.14	10.15	9.99	10.05	934400
2003-07-09	10.05	10.16	10.00	10.06	596800
2003-07-10	10.06	10.06	9.81	9.84	886600
2003-07-11	9.93	9.95	9.82	9.82	679800
2003-07-14	9.93	10.02	9.90	10.01	1344600
2003-07-15	10.01	10.20	9.98	10.18	1955400
2003-07-16	10.22	10.26	10.19	10.20	1653600
2003-07-17	10.21	10.22	10.02	10.05	2648800
2003-07-18	10.14	10.27	10.05	10.24	733000
2003-07-21	10.25	10.35	10.19	10.34	1423600
2003-07-22	10.33	10.61	10.33	10.61	1792800
2003-07-23	10.61	10.61	10.40	10.46	872600
2003-07-24	10.50	10.56	10.47	10.50	663200
2003-07-25	10.50	10.64	10.40	10.58	1105200
2003-07-28	10.58	10.62	10.53	10.58	936800
2003-07-29	10.50	10.53	10.35	10.52	737800
2003-07-30	10.49	10.54	10.28	10.38	1390800
2003-07-31	10.38	10.57	10.38	10.43	565200
2003-08-01	10.41	10.41	10.24	10.24	1123600
2003-08-04	10.28	10.35	10.14	10.18	1703200
2003-08-05	9.75	10.05	9.51	9.53	6034000
2003-08-06	9.48	9.73	9.38	9.65	9214400
2003-08-07	9.74	9.74	9.65	9.66	3583400
2003-08-08	9.75	9.75	9.65	9.72	2045600
2003-08-11	9.75	9.97	9.74	9.89	2179200
2003-08-12	9.89	9.96	9.85	9.93	1611800
2003-08-13	9.92	10.00	9.89	9.90	788200
2003-08-14	9.94	9.98	9.88	9.95	489000
2003-08-15	10.00	10.02	9.86	9.99	202800
2003-08-18	10.03	10.03	9.93	9.93	966000
2003-08-19	10.03	10.10	9.97	10.01	1126400
2003-08-20	10.15	10.31	10.11	10.26	1445000
2003-08-21	10.60	10.60	10.35	10.39	1854000
2003-08-22	10.49	10.49	10.25	10.25	783200
2003-08-25	10.28	10.33	10.24	10.28	808800
2003-08-26	10.25	10.41	10.23	10.38	807600
2003-08-27	10.33	10.50	10.32	10.45	874400
2003-08-28	10.45	10.54	10.38	10.50	1191600
2003-08-29	10.48	10.59	10.40	10.50	507600
2003-09-02	10.57	10.82	10.53	10.76	1091200
2003-09-03	10.75	10.83	10.65	10.81	891200
2003-09-04	10.83	10.84	10.65	10.69	1632400
2003-09-05	10.61	10.66	10.55	10.57	462200
2003-09-08	10.60	10.70	10.58	10.66	461400
2003-09-09	10.66	10.73	10.59	10.67	681800
2003-09-10	10.67	10.68	10.56	10.59	585200
2003-09-11	10.56	10.59	10.45	10.51	906000
2003-09-12	10.51	10.57	10.40	10.54	760000
2003-09-15	10.55	10.55	10.41	10.52	1036200
2003-09-16	10.49	10.49	10.40	10.43	856400
2003-09-17	10.45	10.45	10.36	10.41	504400
2003-09-18	10.43	10.51	10.40	10.50	827400
2003-09-19	10.50	10.58	10.42	10.54	1002200
2003-09-22	10.50	10.57	10.48	10.52	1081000
2003-09-23	10.55	10.56	10.48	10.48	489000
2003-09-24	10.51	10.56	10.40	10.40	1173400
2003-09-25	10.43	10.46	10.30	10.31	561800
2003-09-26	10.32	10.35	10.27	10.30	464600
2003-09-29	10.31	10.32	10.24	10.28	1182800
2003-09-30	10.23	10.25	10.08	10.09	901600
2003-10-01	10.14	10.33	10.14	10.33	551800
2003-10-02	10.30	10.43	10.27	10.43	593600
2003-10-03	10.44	10.54	10.41	10.47	426400
2003-10-06	10.47	10.51	10.39	10.51	660800
2003-10-07	10.51	10.62	10.45	10.59	790400
2003-10-08	10.61	10.62	10.36	10.43	2148600
2003-10-09	10.44	10.55	10.38	10.42	526600
2003-10-10	10.44	10.51	10.41	10.41	358800
2003-10-13	10.45	10.52	10.41	10.46	619400
2003-10-14	10.46	10.46	10.41	10.45	582800
2003-10-15	10.43	10.47	10.38	10.42	547400
2003-10-16	10.42	10.49	10.37	10.40	891000
2003-10-17	10.40	10.40	10.26	10.32	565000
2003-10-20	10.36	10.38	10.29	10.35	1820200
2003-10-21	10.35	10.49	10.35	10.47	1302800
2003-10-22	10.47	10.49	10.40	10.40	1767200
2003-10-23	10.40	10.40	10.26	10.33	896400
2003-10-24	10.33	10.35	10.26	10.28	631800
2003-10-27	10.28	10.32	10.18	10.22	480200
2003-10-28	10.20	10.20	10.04	10.16	918000
2003-10-29	10.07	10.15	9.82	9.95	2691000
2003-10-30	9.95	10.01	9.73	10.00	3092800
2003-10-31	10.03	10.18	9.85	9.95	1917000
2003-11-03	9.93	10.07	9.93	10.03	1219800
2003-11-04	10.01	10.01	9.89	9.94	730400
2003-11-05	9.94	9.97	9.90	9.93	625800
2003-11-06	9.94	9.94	9.82	9.88	667200
2003-11-07	9.93	9.95	9.86	9.93	371200
2003-11-10	9.92	10.03	9.84	9.90	618200
2003-11-11	9.93	9.95	9.81	9.88	282200
2003-11-12	9.92	10.04	9.91	10.04	1187800
2003-11-13	10.02	10.08	9.95	10.00	651600
2003-11-14	10.00	10.05	9.95	9.95	391200
2003-11-17	9.96	9.99	9.84	9.93	451400
2003-11-18	9.90	9.96	9.73	9.75	1296000
2003-11-19	9.80	9.94	9.78	9.85	1978400
2003-11-20	9.85	9.95	9.60	9.85	31906800
2003-11-21	9.90	10.00	9.90	9.95	3442400
2003-11-24	9.98	9.98	9.91	9.94	3723600
2003-11-25	9.94	10.00	9.87	10.00	1395600
2003-11-26	9.99	10.04	9.95	9.98	730600
2003-11-28	9.98	10.00	9.90	9.91	482600
2003-12-01	9.97	10.04	9.92	9.98	1197000
2003-12-02	9.98	10.01	9.83	9.90	1850000
2003-12-03	9.98	10.00	9.93	9.94	936400
2003-12-04	9.95	10.11	9.95	10.10	798600
2003-12-05	10.05	10.09	10.03	10.03	903800
2003-12-08	10.04	10.18	10.04	10.14	1249800
2003-12-09	10.14	10.19	10.11	10.15	1487000
2003-12-10	10.14	10.25	10.11	10.23	1728600
2003-12-11	10.24	10.43	10.23	10.39	1537000
2003-12-12	10.38	10.48	10.27	10.47	1762800
2003-12-15	10.50	10.56	10.44	10.45	1809000
2003-12-16	10.50	10.50	10.15	10.30	1876600
2003-12-17	10.38	10.45	10.31	10.45	1231800
2003-12-18	10.43	10.50	10.33	10.45	1776000
2003-12-19	10.68	11.06	10.58	10.78	3248400
2003-12-22	10.85	11.00	10.67	10.80	1543800
2003-12-23	10.75	10.85	10.75	10.78	762400
2003-12-24	10.79	10.88	10.75	10.86	526800
2003-12-26	10.92	11.14	10.89	11.08	1570000
2003-12-29	11.22	11.22	11.06	11.11	1692600
2003-12-30	11.16	11.22	11.06	11.10	985400
2003-12-31	11.13	11.16	11.01	11.04	888200
2004-01-02	11.08	11.17	11.02	11.04	1062800
2004-01-05	11.02	11.16	11.01	11.01	1984800
2004-01-06	11.01	11.04	10.95	11.00	1058000
2004-01-07	11.01	11.11	10.90	11.10	1815800
2004-01-08	11.13	11.13	10.97	11.04	967200
2004-01-09	10.99	11.07	10.91	10.95	1614000
2004-01-12	10.93	10.99	10.82	10.87	1267200
2004-01-13	10.90	11.08	10.88	11.07	1512200
2004-01-14	11.10	11.16	11.01	11.12	598800
2004-01-15	11.18	11.25	11.07	11.21	1215600
2004-01-16	11.24	11.28	11.06	11.23	1589600
2004-01-20	11.24	11.40	11.23	11.40	1239200
2004-01-21	11.35	11.55	11.33	11.55	1480000
2004-01-22	11.50	11.66	11.50	11.56	1388200
2004-01-23	11.60	11.64	11.53	11.55	962000
2004-01-26	11.59	11.62	11.40	11.53	1338000
2004-01-27	11.55	11.62	11.44	11.56	988400
2004-01-28	11.53	11.54	11.26	11.28	1078800
2004-01-29	11.25	11.46	11.25	11.35	770600
2004-01-30	11.34	11.40	11.28	11.35	588000
2004-02-02	11.38	11.39	11.23	11.31	774800
2004-02-03	11.30	11.34	11.22	11.23	587600
2004-02-04	10.91	11.07	10.91	11.00	4234800
2004-02-05	11.03	11.03	10.95	11.01	1188600
2004-02-06	11.02	11.11	10.97	11.07	1701600
2004-02-09	11.05	11.07	10.97	10.98	1610400
2004-02-10	11.00	11.12	10.97	11.12	1520600
2004-02-11	11.09	11.33	11.08	11.29	1244200
2004-02-12	11.30	11.35	11.11	11.24	921800
2004-02-13	11.24	11.31	11.12	11.21	747800
2004-02-17	11.38	11.38	11.10	11.18	1112600
2004-02-18	11.23	11.23	11.02	11.09	1180600
2004-02-19	11.14	11.19	11.05	11.07	822400
2004-02-20	11.05	11.12	10.95	11.05	770400
2004-02-23	11.05	11.05	10.83	11.00	1085800
2004-02-24	11.00	11.02	10.92	11.01	1138800
2004-02-25	11.05	11.06	10.98	10.99	860800
2004-02-26	11.01	11.05	10.95	11.02	919600
2004-02-27	11.04	11.15	11.00	11.11	1831600
2004-03-01	11.13	11.40	11.13	11.39	1705200
2004-03-02	11.44	11.50	11.42	11.50	1906200
2004-03-03	11.45	11.48	11.28	11.42	1147400
2004-03-04	11.45	11.52	11.39	11.45	1271600
2004-03-05	11.42	11.60	11.42	11.59	1435400
2004-03-08	11.63	13.85	11.57	11.69	1478600
2004-03-09	11.69	11.74	11.55	11.59	867200
2004-03-10	11.65	11.72	11.35	11.35	730800
2004-03-11	11.35	11.44	11.24	11.26	959400
2004-03-12	11.28	11.47	11.23	11.46	909000
2004-03-15	11.46	11.51	11.41	11.47	736800
2004-03-16	11.45	11.50	11.34	11.35	3200800
2004-03-17	11.39	11.44	11.33	11.40	1408800
2004-03-18	11.37	11.43	11.28	11.32	790000
2004-03-19	11.32	11.41	11.30	11.38	895000
2004-03-22	11.26	11.35	11.12	11.12	669000
2004-03-23	11.10	11.12	10.95	10.98	1418400
2004-03-24	11.02	11.05	10.89	10.93	1162600
2004-03-25	10.96	11.00	10.95	10.95	3104200
2004-03-26	10.93	10.93	10.83	10.90	1106200
2004-03-29	10.90	11.03	10.88	11.03	1853400
2004-03-30	11.02	11.24	10.98	11.24	897000
2004-03-31	11.24	11.33	11.23	11.28	799800
2004-04-01	11.28	11.47	11.26	11.47	1192200
2004-04-02	11.52	11.52	11.25	11.41	976600
2004-04-05	11.40	11.44	11.31	11.44	937400
2004-04-06	11.40	11.50	11.38	11.46	772200
2004-04-07	11.41	11.48	11.32	11.41	485400
2004-04-08	11.47	11.47	11.18	11.18	1050600
2004-04-12	11.25	11.31	11.08	11.14	1185800
2004-04-13	11.15	11.15	10.94	11.03	1744200
2004-04-14	10.98	11.00	10.80	10.80	1234600
2004-04-15	10.87	10.94	10.80	10.94	1161400
2004-04-16	10.95	11.15	10.95	11.14	1973600
2004-04-19	11.10	11.11	10.98	10.98	543600
2004-04-20	10.99	11.04	10.83	10.83	527800
2004-04-21	10.83	10.85	10.70	10.76	1190200
2004-04-22	10.78	11.02	10.76	10.98	627000
2004-04-23	11.03	11.03	10.89	10.95	855600
2004-04-26	10.93	11.03	10.93	10.99	950600
2004-04-27	11.00	11.10	10.97	11.03	1227200
2004-04-28	10.93	10.93	10.63	10.75	1194400
2004-04-29	10.80	10.80	10.35	10.49	1509800
2004-04-30	10.53	10.55	10.38	10.48	1004200
2004-05-03	10.50	10.65	10.50	10.62	1023200
2004-05-04	10.54	10.65	10.54	10.58	1006600
2004-05-05	10.55	10.63	10.44	10.59	1030400
2004-05-06	10.55	10.65	10.47	10.64	1140400
2004-05-07	10.64	10.64	10.26	10.27	816800
2004-05-10	10.27	10.27	10.03	10.13	1132000
2004-05-11	10.08	10.21	10.05	10.06	1238200
2004-05-12	10.06	10.08	9.85	9.90	1501800
2004-05-13	9.95	10.12	9.90	10.09	1069200
2004-05-14	10.08	10.26	10.08	10.25	1567400
2004-05-17	10.13	10.18	10.07	10.10	1371400
2004-05-18	10.15	10.23	10.13	10.20	595400
2004-05-19	10.25	10.36	10.19	10.19	2182000
2004-05-20	10.20	10.35	10.18	10.30	651000
2004-05-21	10.35	10.43	10.34	10.38	1209000
2004-05-24	10.45	10.55	10.40	10.53	972400
2004-05-25	10.51	10.69	10.51	10.61	931400
2004-05-26	10.55	10.69	10.55	10.66	760400
2004-05-27	10.68	10.73	10.56	10.64	617600
2004-05-28	10.65	10.70	10.59	10.69	675600
2004-06-01	10.70	10.75	10.63	10.63	559400
2004-06-02	10.73	10.74	10.59	10.69	1039200
2004-06-03	10.68	10.69	10.50	10.50	693200
2004-06-04	10.58	10.64	10.50	10.61	579000
2004-06-07	10.70	10.84	10.64	10.81	686200
2004-06-08	10.83	10.83	10.63	10.64	1400200
2004-06-09	10.60	10.73	10.60	10.68	815600
2004-06-10	10.74	10.78	10.64	10.65	845200
2004-06-14	10.66	10.73	10.60	10.65	485400
2004-06-15	10.65	10.77	10.64	10.68	484800
2004-06-16	10.68	10.78	10.63	10.68	698800
2004-06-17	10.68	10.72	10.62	10.65	642000
2004-06-18	10.61	10.68	10.49	10.58	1504400
2004-06-21	10.55	10.55	10.45	10.50	1385600
2004-06-22	10.56	10.86	10.54	10.84	1329800
2004-06-23	10.84	10.88	10.80	10.85	1102600
2004-06-24	10.90	11.06	10.86	11.01	1377400
2004-06-25	11.08	11.08	10.82	11.03	1128200
2004-06-28	11.03	11.10	10.89	10.90	768200
2004-06-29	10.98	10.98	10.80	10.82	1041400
2004-06-30	10.90	11.04	10.86	11.00	1308400
2004-07-01	11.05	11.05	10.83	10.87	993000
2004-07-02	10.90	11.03	10.88	11.00	939400
2004-07-06	11.01	11.08	10.96	11.08	855400
2004-07-07	11.04	11.10	10.95	10.98	1370000
2004-07-08	10.95	11.05	10.91	10.93	1428600
2004-07-09	10.94	10.99	10.92	10.97	671800
2004-07-12	10.98	11.01	10.88	10.90	1050400
2004-07-13	10.95	10.96	10.86	10.90	1627400
2004-07-14	10.88	10.98	10.84	10.90	631800
2004-07-15	10.90	10.95	10.88	10.92	569800
2004-07-16	10.95	10.99	10.84	10.90	1075800
2004-07-19	10.93	10.99	10.90	10.96	694600
2004-07-20	10.96	10.99	10.88	10.94	593400
2004-07-21	10.97	10.97	10.78	10.78	1008200
2004-07-22	10.79	10.79	10.65	10.66	623400
2004-07-23	10.65	10.70	10.57	10.58	422200
2004-07-26	10.60	10.63	10.49	10.51	638200
2004-07-27	10.55	10.55	10.41	10.49	1034200
2004-07-28	10.42	10.52	10.36	10.50	1110000
2004-07-29	10.54	10.58	10.42	10.52	754600
2004-07-30	10.50	10.55	10.45	10.50	808400
2004-08-02	10.48	10.86	10.31	10.83	2748800
2004-08-03	10.80	11.36	10.65	11.28	2418000
2004-08-04	11.28	11.42	11.21	11.34	1346600
2004-08-05	11.35	11.42	11.19	11.19	801600
2004-08-06	11.19	11.26	11.11	11.15	906600
2004-08-09	11.13	11.20	11.03	11.05	939400
2004-08-10	11.05	11.10	11.03	11.05	1401000
2004-08-11	11.09	11.23	11.01	11.20	1945000
2004-08-12	11.23	11.26	11.17	11.24	1079200
2004-08-13	11.22	11.32	11.21	11.30	1194400
2004-08-16	11.32	11.43	11.28	11.42	755400
2004-08-17	11.45	11.47	11.29	11.33	1043800
2004-08-18	11.30	11.54	11.29	11.53	846200
2004-08-19	11.54	11.54	11.41	11.49	861800
2004-08-20	11.55	11.62	11.51	11.61	912200
2004-08-23	11.61	11.65	11.50	11.55	977800
2004-08-24	11.60	11.60	11.38	11.42	2203800
2004-08-25	11.45	11.54	11.40	11.53	3446200
2004-08-26	11.53	11.59	11.50	11.57	1221200
2004-08-27	11.58	11.66	11.55	11.61	593800
2004-08-30	11.58	11.65	11.54	11.57	539400
2004-08-31	11.58	11.80	11.55	11.78	675600
2004-09-01	11.79	11.89	11.75	11.85	827200
2004-09-02	11.86	11.89	11.79	11.86	661600
2004-09-03	11.83	11.88	11.74	11.83	443400
2004-09-07	11.88	12.04	11.81	11.97	971200
2004-09-08	11.97	12.06	11.96	11.99	937800
2004-09-09	12.02	12.14	12.02	12.11	736600
2004-09-10	12.09	12.13	12.03	12.12	1450400
2004-09-13	12.15	12.20	12.11	12.15	833000
2004-09-14	12.15	12.25	12.15	12.17	960800
2004-09-15	12.19	12.26	12.13	12.25	657600
2004-09-16	12.26	12.41	12.24	12.40	1436200
2004-09-17	12.38	12.59	12.38	12.50	2136600
2004-09-20	12.45	12.48	12.24	12.30	1713600
2004-09-21	12.35	12.40	12.25	12.27	1258000
2004-09-22	12.24	12.44	12.13	12.42	2049600
2004-09-23	12.42	12.67	12.37	12.60	2026400
2004-09-24	12.63	12.72	12.60	12.69	842000
2004-09-27	12.65	12.74	12.59	12.73	1113200
2004-09-28	12.73	13.02	12.73	12.97	1324000
2004-09-29	12.98	13.07	12.85	12.98	659400
2004-09-30	12.98	13.04	12.93	13.01	2169600
2004-10-01	13.05	13.12	13.02	13.12	921000
2004-10-04	13.15	13.18	12.98	13.02	1057400
2004-10-05	13.05	13.09	12.98	13.04	991400
2004-10-06	13.07	13.25	13.05	13.25	1606000
2004-10-07	13.25	13.25	13.06	13.14	1161600
2004-10-08	13.16	13.25	13.11	13.25	1643800
2004-10-11	13.21	13.25	13.13	13.23	564200
2004-10-12	13.18	13.28	13.13	13.21	988600
2004-10-13	13.21	13.21	12.98	13.04	1080600
2004-10-14	13.04	13.23	13.03	13.15	876000
2004-10-15	13.19	13.20	13.07	13.15	796000
2004-10-18	13.15	13.17	13.00	13.00	666200
2004-10-19	12.93	12.97	12.83	12.83	786600
2004-10-20	12.84	13.01	12.84	12.95	407600
2004-10-21	12.93	13.15	12.88	13.13	937000
2004-10-22	13.13	13.18	13.11	13.13	1341200
2004-10-25	13.10	13.23	13.08	13.23	2825800
2004-10-26	13.24	13.45	13.22	13.41	1359200
2004-10-27	13.31	13.45	13.30	13.42	1015000
2004-10-28	13.38	13.42	13.28	13.30	770200
2004-10-29	13.29	13.42	13.23	13.41	721400
2004-11-01	13.43	13.48	13.25	13.43	1493000
2004-11-02	13.44	13.50	13.07	13.07	1367000
2004-11-03	13.40	13.52	13.24	13.51	1840000
2004-11-04	13.56	13.88	13.55	13.84	1452000
2004-11-05	13.85	13.85	13.52	13.52	1097400
2004-11-08	13.53	13.87	13.53	13.66	1086800
2004-11-09	13.67	13.76	13.60	13.70	1239400
2004-11-10	13.71	13.82	13.67	13.73	1095400
2004-11-11	13.76	13.87	13.70	13.84	806200
2004-11-12	13.88	14.15	13.79	14.14	1406000
2004-11-15	14.14	14.15	13.89	13.93	1375600
2004-11-16	13.93	14.11	13.87	13.93	1625200
2004-11-17	13.98	14.08	13.84	13.90	998600
2004-11-18	13.91	13.95	13.78	13.82	1195200
2004-11-19	13.82	13.83	13.68	13.69	1066200
2004-11-22	13.69	13.99	13.69	13.91	1570600
2004-11-23	13.94	14.14	13.86	14.14	1422800
2004-11-24	14.15	14.22	14.01	14.22	1162000
2004-11-26	14.22	14.26	14.15	14.19	406000
2004-11-29	14.19	14.28	14.01	14.04	1288400
2004-11-30	14.03	14.05	13.90	13.96	1008600
2004-12-01	14.00	14.20	13.74	13.90	2574400
2004-12-02	13.82	13.87	13.50	13.57	1418600
2004-12-03	13.65	13.87	13.61	13.82	2073200
2004-12-06	13.82	13.95	13.70	13.91	1391400
2004-12-07	13.91	13.93	13.69	13.70	1776800
2004-12-08	13.68	13.72	13.43	13.58	2739800
2004-12-09	13.58	13.77	13.55	13.73	1320800
2004-12-10	13.70	13.81	13.62	13.78	715800
2004-12-13	13.80	14.08	13.75	14.07	1248400
2004-12-14	14.08	14.18	14.00	14.15	1008400
2004-12-15	14.08	14.32	14.02	14.32	1366200
2004-12-16	14.32	14.32	14.20	14.24	1434200
2004-12-17	14.18	14.26	14.14	14.21	1159600
2004-12-20	14.20	14.32	14.19	14.25	524400
2004-12-21	14.25	14.45	14.25	14.45	694400
2004-12-22	14.40	14.50	14.26	14.27	863000
2004-12-23	14.29	14.34	14.23	14.26	723000
2004-12-27	14.28	14.28	14.02	14.03	776400
2004-12-28	14.08	14.22	14.05	14.15	876400
2004-12-29	14.23	14.24	14.08	14.14	682400
2004-12-30	14.20	14.25	14.15	14.23	596600
2004-12-31	14.23	14.28	14.15	14.21	554200
2005-01-03	14.25	14.28	13.93	13.94	1247400
2005-01-04	13.95	14.06	13.70	13.70	1932400
2005-01-05	13.80	13.80	13.51	13.61	1276200
2005-01-06	13.70	13.70	13.60	13.63	1542800
2005-01-07	13.73	13.75	13.56	13.60	584600
2005-01-10	13.67	13.80	13.60	13.62	1069000
2005-01-11	13.68	13.68	13.51	13.55	913400
2005-01-12	13.63	13.63	13.43	13.56	995600
2005-01-13	13.64	13.75	13.57	13.61	962800
2005-01-14	13.68	13.83	13.61	13.82	508200
2005-01-18	13.93	13.93	13.80	13.87	749800
2005-01-19	13.96	14.08	13.91	13.99	887800
2005-01-20	13.99	14.07	13.86	13.97	645600
2005-01-21	14.07	14.21	14.04	14.09	805600
2005-01-24	13.88	13.97	13.66	13.66	1759000
2005-01-25	13.75	13.84	13.71	13.80	1379600
2005-01-26	13.85	13.94	13.79	13.86	912800
2005-01-27	13.46	13.95	13.46	13.85	1299000
2005-01-28	13.85	13.85	13.67	13.71	1818400
2005-01-31	13.78	13.88	13.75	13.85	768800
2005-02-01	13.90	14.05	13.90	13.99	1284800
2005-02-02	14.01	14.21	13.98	14.21	987000
2005-02-03	14.24	14.29	14.13	14.28	1840600
2005-02-04	14.30	14.50	14.30	14.50	1090800
2005-02-07	14.60	14.63	14.28	14.40	1274000
2005-02-08	14.48	14.49	14.34	14.43	1447200
2005-02-09	14.49	14.50	14.31	14.32	1397400
2005-02-10	14.35	14.47	14.35	14.44	1640400
2005-02-11	14.44	14.44	14.33	14.42	1089000
2005-02-14	14.50	14.62	14.46	14.56	870200
2005-02-15	14.63	14.70	14.56	14.65	1120600
2005-02-16	14.74	14.83	14.68	14.82	1157600
2005-02-17	14.90	14.90	14.56	14.60	746800
2005-02-18	14.65	14.66	14.47	14.48	899000
2005-02-22	14.48	14.49	14.25	14.25	1220200
2005-02-23	14.25	14.43	14.25	14.32	2059800
2005-02-24	14.35	14.42	14.14	14.42	775400
2005-02-25	14.41	14.71	14.35	14.66	765200
2005-02-28	14.65	14.75	14.52	14.65	1108000
2005-03-01	14.74	14.95	14.71	14.86	1413800
2005-03-02	14.88	14.94	14.80	14.92	2294200
2005-03-03	14.95	15.07	14.89	14.89	1611800
2005-03-04	14.98	15.28	14.97	15.28	903400
2005-03-07	15.38	15.50	15.34	15.44	1281400
2005-03-08	15.48	15.52	15.26	15.47	1231600
2005-03-09	15.47	15.47	15.15	15.15	1254400
2005-03-10	15.19	15.35	15.15	15.35	1590800
2005-03-11	15.35	15.48	15.26	15.30	979600
2005-03-14	15.30	15.42	15.30	15.42	1503600
2005-03-15	15.42	15.43	15.25	15.26	1139600
2005-03-16	15.38	15.40	15.11	15.13	855600
2005-03-17	15.13	15.37	15.13	15.24	1229600
2005-03-18	15.24	15.34	15.21	15.27	1249000
2005-03-21	15.27	15.27	15.18	15.25	757200
2005-03-22	15.25	15.35	15.10	15.12	1290800
2005-03-23	15.03	15.10	14.93	14.98	940200
2005-03-24	15.10	15.25	15.08	15.13	987000
2005-03-28	15.23	15.31	15.21	15.23	1436400
2005-03-29	15.32	15.47	15.11	15.11	1445800
2005-03-30	15.08	15.28	15.05	15.19	1461400
2005-03-31	15.19	15.43	15.19	15.41	1567400
2005-04-01	15.50	15.62	15.49	15.53	1387800
2005-04-04	15.51	15.59	15.47	15.57	948000
2005-04-05	15.57	15.75	15.57	15.67	847200
2005-04-06	15.70	15.85	15.65	15.68	808200
2005-04-07	15.60	15.71	15.51	15.62	1037800
2005-04-08	15.53	15.53	15.31	15.32	1434000
2005-04-11	15.28	15.45	15.18	15.41	1525400
2005-04-12	15.41	15.50	15.13	15.45	2460000
2005-04-13	15.36	15.36	14.99	15.03	1584600
2005-04-14	15.00	15.00	14.73	14.76	1529600
2005-04-15	14.68	14.75	14.32	14.34	1622000
2005-04-18	14.25	14.46	14.05	14.40	1158000
2005-04-19	14.39	14.71	14.39	14.68	1362000
2005-04-20	14.75	14.77	14.43	14.43	2156600
2005-04-21	14.50	14.75	14.46	14.63	944600
2005-04-22	14.63	14.90	14.61	14.88	1087600
2005-04-25	14.88	15.06	14.88	15.01	792800
2005-04-26	15.02	15.02	14.75	14.78	620000
2005-04-27	14.80	14.87	14.62	14.62	978800
2005-04-28	14.51	14.53	14.28	14.35	8011400
2005-04-29	14.35	14.43	13.99	14.43	1524400
2005-05-02	14.48	14.76	14.41	14.76	1468000
2005-05-03	14.76	14.79	14.57	14.62	1039600
2005-05-04	14.70	14.73	14.55	14.67	1183800
2005-05-05	14.75	15.03	14.70	14.87	1654400
2005-05-06	14.87	15.06	14.84	14.96	1239800
2005-05-09	15.07	15.07	14.68	14.77	1422000
2005-05-10	14.77	15.29	14.59	15.01	2053400
2005-05-11	15.10	15.12	14.95	15.06	2557600
2005-05-12	15.12	15.14	14.93	14.99	1310000
2005-05-13	15.03	15.05	14.41	14.55	2107200
2005-05-16	14.55	14.80	14.48	14.78	1656600
2005-05-17	14.73	15.10	14.73	15.06	1020600
2005-05-18	15.13	15.22	15.00	15.14	850800
2005-05-19	15.13	15.14	15.04	15.05	5458400
2005-05-20	15.06	15.06	14.95	15.00	1092000
2005-05-23	15.00	15.14	14.96	15.11	1155600
2005-05-24	15.20	15.20	15.09	15.11	627200
2005-05-25	15.13	15.14	15.02	15.05	566800
2005-05-26	15.05	15.13	15.04	15.05	629600
2005-05-27	15.03	15.25	14.99	15.21	637200
2005-05-31	15.24	15.44	15.19	15.43	1401600
2005-06-01	15.43	15.54	15.32	15.37	1399000
2005-06-02	15.39	15.43	15.36	15.37	1075400
2005-06-03	15.40	15.49	15.30	15.30	1996600
2005-06-06	15.35	15.62	15.33	15.60	1135400
2005-06-07	15.64	15.82	15.54	15.55	620800
2005-06-08	15.65	15.74	15.49	15.55	623200
2005-06-09	15.60	15.72	15.49	15.72	431600
2005-06-10	15.82	15.88	15.62	15.85	1440600
2005-06-13	15.85	16.04	15.76	15.95	902000
2005-06-14	15.99	16.03	15.86	15.91	474600
2005-06-15	15.92	15.98	15.82	15.96	623200
2005-06-16	15.95	16.00	15.89	15.91	523400
2005-06-17	15.84	16.00	15.66	15.97	1538600
2005-06-20	15.89	16.02	15.80	16.00	550600
2005-06-21	16.04	16.09	15.80	15.81	655400
2005-06-22	15.85	15.94	15.85	15.90	655800
2005-06-23	15.91	16.08	15.88	16.04	700600
2005-06-24	16.04	16.11	15.79	15.85	799600
2005-06-27	15.77	16.28	15.77	16.17	956000
2005-06-28	16.24	16.31	16.11	16.26	620000
2005-06-29	16.30	16.30	16.02	16.04	770600
2005-06-30	16.11	16.36	16.10	16.33	1139200
2005-07-01	16.35	16.57	16.35	16.57	544600
2005-07-05	16.54	16.68	16.43	16.53	557800
2005-07-06	16.53	16.57	16.16	16.18	774800
2005-07-07	16.06	16.42	16.03	16.37	1097800
2005-07-08	16.43	16.65	16.40	16.63	1118000
2005-07-11	16.67	16.87	16.61	16.87	1071800
2005-07-12	16.86	17.00	16.75	16.75	1544400
2005-07-13	16.82	17.04	16.80	17.03	5092000
2005-07-14	17.12	17.16	16.65	16.68	1653000
2005-07-15	16.68	16.84	16.64	16.71	853600
2005-07-18	16.76	16.90	16.69	16.89	1013400
2005-07-19	17.01	17.15	16.90	17.12	2032200
2005-07-20	17.19	17.23	17.01	17.14	1055000
2005-07-21	17.14	17.14	16.86	16.94	796400
2005-07-22	16.97	17.14	16.95	17.11	827000
2005-07-25	17.17	17.20	17.05	17.19	810200
2005-07-26	17.27	17.43	17.18	17.43	912800
2005-07-27	17.35	17.43	17.18	17.23	642000
2005-07-28	17.30	17.50	17.24	17.50	618400
2005-07-29	17.50	17.62	17.39	17.48	703400
2005-08-01	17.52	17.52	17.28	17.38	739600
2005-08-02	17.43	17.91	17.35	17.86	1303400
2005-08-03	17.93	17.93	17.56	17.57	1273000
2005-08-04	17.53	17.54	17.26	17.38	1033600
2005-08-05	17.34	17.34	16.77	16.99	1600600
2005-08-08	16.98	17.00	16.64	16.64	1338000
2005-08-09	16.65	16.75	16.55	16.63	1419800
2005-08-10	16.67	16.86	16.51	16.61	1600800
2005-08-11	16.61	16.82	16.60	16.63	1844000
2005-08-12	16.68	16.75	16.50	16.66	1379800
2005-08-15	16.75	16.80	16.56	16.66	1093400
2005-08-16	16.61	16.65	16.23	16.24	1252400
2005-08-17	16.34	16.48	16.23	16.39	1451800
2005-08-18	16.30	16.50	16.05	16.45	893800
2005-08-19	16.55	16.63	16.39	16.57	818200
2005-08-22	16.62	16.65	16.52	16.62	1021400
2005-08-23	16.55	16.72	16.55	16.58	909800
2005-08-24	16.60	16.72	16.52	16.58	1063400
2005-08-25	16.60	16.66	16.46	16.64	922800
2005-08-26	16.70	16.71	16.47	16.48	968000
2005-08-29	16.54	16.70	16.42	16.70	904600
2005-08-30	16.70	16.78	16.59	16.68	952400
2005-08-31	16.66	17.01	16.66	17.00	1005000
2005-09-01	17.00	17.09	16.87	16.91	1143000
2005-09-02	16.98	16.98	16.63	16.70	941600
2005-09-06	16.70	16.74	16.51	16.59	777800
2005-09-07	16.59	16.77	16.47	16.76	1608800
2005-09-08	16.73	17.00	16.70	16.78	846600
2005-09-09	16.88	17.18	16.87	17.10	1034800
2005-09-12	17.13	17.16	16.90	16.96	836000
2005-09-13	16.85	17.06	16.85	16.91	482200
2005-09-14	16.95	17.10	16.79	16.83	754400
2005-09-15	16.85	16.96	16.76	16.80	797400
2005-09-16	16.83	16.91	16.76	16.90	878600
2005-09-19	16.92	17.06	16.86	17.06	758400
2005-09-20	17.70	17.70	17.06	17.08	1532000
2005-09-21	17.09	17.34	16.83	16.97	1448400
2005-09-22	16.94	16.94	16.33	16.41	1721600
2005-09-23	16.48	16.66	16.35	16.52	1432600
2005-09-26	16.50	16.59	16.40	16.41	1220400
2005-09-27	16.36	16.45	16.21	16.26	1357800
2005-09-28	16.26	16.51	16.26	16.45	1277600
2005-09-29	16.50	17.08	16.48	17.03	1445400
2005-09-30	16.98	17.06	16.84	17.01	894200
2005-10-03	17.14	17.49	17.14	17.34	1304000
2005-10-04	17.37	17.65	17.02	17.06	944000
2005-10-05	17.06	17.16	16.32	16.32	1374400
2005-10-06	16.33	16.57	15.90	16.08	1509200
2005-10-07	16.08	16.42	16.08	16.22	844600
2005-10-10	16.14	16.17	15.76	15.86	1272000
2005-10-11	15.88	16.05	15.58	15.62	1592200
2005-10-12	15.52	15.58	15.25	15.37	1763200
2005-10-13	15.37	15.37	14.57	14.75	3139200
2005-10-14	14.75	14.97	14.55	14.93	1887200
2005-10-17	14.93	15.14	14.83	14.94	1733400
2005-10-18	15.00	15.00	14.61	14.65	1173200
2005-10-19	14.59	14.61	14.22	14.53	1833600
2005-10-20	14.51	14.59	14.10	14.23	2352200
2005-10-21	14.23	14.38	14.18	14.24	1896000
2005-10-24	14.36	14.52	14.18	14.25	4432400
2005-10-25	14.30	14.40	14.21	14.37	3656800
2005-10-26	14.33	14.59	14.23	14.25	2833400
2005-10-27	14.09	14.20	13.87	13.91	1406600
2005-10-28	13.95	14.24	13.95	14.22	2691800
2005-10-31	14.25	14.43	14.24	14.37	1334400
2005-11-01	14.20	14.21	13.93	13.98	1795600
2005-11-02	14.05	14.08	13.87	13.91	1511000
2005-11-03	14.00	14.33	13.93	14.30	2786200
2005-11-04	14.34	14.35	14.05	14.13	1558800
2005-11-07	14.18	14.18	13.84	13.91	1376400
2005-11-08	13.86	14.06	13.60	13.95	1923800
2005-11-09	13.99	14.06	13.62	13.73	2003800
2005-11-10	13.70	13.72	13.26	13.40	3713200
2005-11-11	13.43	13.50	13.39	13.45	1468800
2005-11-14	13.62	13.73	13.57	13.65	2619000
2005-11-15	13.66	13.75	13.45	13.48	2482000
2005-11-16	13.52	13.60	13.40	13.50	1727800
2005-11-17	13.58	13.73	13.49	13.54	2197800
2005-11-18	13.66	13.82	13.62	13.78	2181800
2005-11-21	13.95	13.97	13.74	13.80	1491000
2005-11-22	13.81	13.95	13.69	13.94	1598800
2005-11-23	13.95	14.07	13.83	14.03	1179800
2005-11-25	14.14	14.15	13.99	14.01	424200
2005-11-28	14.02	14.02	13.69	13.69	921800
2005-11-29	13.80	13.91	13.75	13.77	970400
2005-11-30	13.79	13.94	13.70	13.72	1051800
2005-12-01	13.74	13.89	13.72	13.87	1110000
2005-12-02	13.82	13.87	13.68	13.84	1178800
2005-12-05	13.80	13.86	13.72	13.75	1423800
2005-12-06	13.80	13.90	13.73	13.75	1363000
2005-12-07	13.74	13.88	13.73	13.82	2724200
2005-12-08	13.90	14.06	13.81	13.95	2110000
2005-12-09	13.94	14.03	13.66	13.69	1525200
2005-12-12	13.83	13.94	13.71	13.77	1223800
2005-12-13	13.77	13.90	13.74	13.89	834400
2005-12-14	13.91	14.15	13.91	14.05	1127800
2005-12-15	14.11	14.15	13.90	14.07	1405200
2005-12-16	14.08	14.15	13.76	13.78	2269600
2005-12-19	13.78	13.87	13.66	13.70	926800
2005-12-20	13.70	13.93	13.69	13.70	1024200
2005-12-21	13.75	13.82	13.51	13.57	976400
2005-12-22	13.60	13.65	13.42	13.50	964000
2005-12-23	13.53	13.68	13.50	13.65	1052600
2005-12-27	13.62	13.64	13.32	13.33	773000
2005-12-28	13.38	13.46	13.33	13.41	834600
2005-12-29	13.38	13.47	13.33	13.35	787800
2005-12-30	13.30	13.41	13.15	13.32	995000
2006-01-03	13.44	13.68	13.39	13.66	1561800
2006-01-04	13.68	13.84	13.51	13.82	1289600
2006-01-05	13.85	13.95	13.70	13.94	2081400
2006-01-06	13.95	14.02	13.86	13.93	1402600
2006-01-09	13.98	14.04	13.90	14.01	1186600
2006-01-10	14.01	14.07	13.93	14.00	1254800
2006-01-11	14.05	14.28	14.04	14.22	1479400
2006-01-12	14.28	14.32	14.15	14.18	1358200
2006-01-13	14.14	14.27	14.09	14.25	888600
2006-01-17	14.23	14.33	14.15	14.31	1006800
2006-01-18	14.53	14.88	14.42	14.68	2638200
2006-01-19	14.71	14.73	14.45	14.52	1536600
2006-01-20	14.52	14.63	14.39	14.40	1054200
2006-01-23	14.46	14.53	14.35	14.45	1007600
2006-01-24	14.51	14.56	14.19	14.21	1627200
2006-01-25	14.03	14.19	14.00	14.17	2093400
2006-01-26	14.20	14.25	14.05	14.15	937600
2006-01-27	14.09	14.21	14.00	14.02	1531200
2006-01-30	14.11	14.11	13.96	14.02	1246600
2006-01-31	14.02	14.17	13.99	14.13	1162400
2006-02-01	14.13	14.13	13.87	13.88	4147600
2006-02-02	13.81	13.85	13.60	13.68	2644000
2006-02-03	13.68	13.68	13.41	13.46	2116000
2006-02-06	13.48	13.55	13.34	13.45	1612000
2006-02-07	13.45	13.48	13.32	13.37	1096600
2006-02-08	13.38	13.38	13.24	13.29	1112600
2006-02-09	13.27	13.42	13.26	13.30	1524800
2006-02-10	13.32	13.40	13.22	13.30	877600
2006-02-13	13.31	13.37	13.27	13.30	971600
2006-02-14	13.31	13.31	13.18	13.28	883400
2006-02-15	15.00	15.50	14.15	15.08	11081200
2006-02-16	15.08	15.08	14.88	14.99	4197600
2006-02-17	15.00	15.21	14.95	15.18	3223800
2006-02-21	15.25	15.38	15.18	15.37	1423800
2006-02-22	15.49	15.83	15.41	15.79	5865000
2006-02-23	15.99	15.99	15.74	15.76	2674000
2006-02-24	15.81	15.88	15.60	15.65	1005000
2006-02-27	15.75	15.75	15.52	15.63	1390800
2006-02-28	15.63	15.63	15.26	15.30	2354800
2006-03-01	15.35	15.45	15.26	15.39	1215200
2006-03-02	15.29	15.32	15.18	15.25	1027400
2006-03-03	15.20	15.26	14.95	14.99	1823200
2006-03-06	14.93	14.95	14.70	14.72	1078800
2006-03-07	14.66	14.90	14.66	14.79	901400
2006-03-08	14.74	14.88	14.45	14.69	1457400
2006-03-09	14.68	14.70	14.50	14.50	750400
2006-03-10	14.46	14.67	14.45	14.63	734400
2006-03-13	14.60	14.77	14.60	14.71	861200
2006-03-14	14.68	15.02	14.68	14.98	1061000
2006-03-15	14.93	15.24	14.92	15.18	1495400
2006-03-16	15.19	15.29	15.15	15.23	1791600
2006-03-17	15.23	15.29	15.16	15.23	1243800
2006-03-20	15.20	15.33	15.10	15.19	1013200
2006-03-21	15.16	15.22	14.97	15.06	1983200
2006-03-22	15.07	15.20	15.07	15.15	1350000
2006-03-23	15.05	15.24	15.00	15.17	1031600
2006-03-24	15.21	15.40	15.16	15.38	1105600
2006-03-27	15.39	15.62	15.35	15.61	1858200
2006-03-28	15.65	15.99	15.56	15.86	2078200
2006-03-29	15.86	16.19	15.83	16.12	2209600
2006-03-30	16.13	16.20	16.10	16.18	2165200
2006-03-31	16.25	16.29	16.08	16.13	1906600
2006-04-03	16.31	16.66	16.22	16.53	2742200
2006-04-04	16.45	16.74	16.45	16.68	1674200
2006-04-05	16.63	16.88	16.57	16.85	1829000
2006-04-06	16.78	16.85	16.62	16.68	1288800
2006-04-07	16.70	16.78	16.55	16.58	1320200
2006-04-10	16.55	16.69	16.31	16.37	1117800
2006-04-11	16.38	16.45	16.17	16.25	1296800
2006-04-12	16.32	16.39	16.08	16.16	1227200
2006-04-13	16.17	16.24	16.08	16.12	745000
2006-04-17	16.19	16.25	16.10	16.24	823600
2006-04-18	16.25	16.43	16.25	16.37	1094400
2006-04-19	16.31	16.62	16.29	16.59	689800
2006-04-20	16.62	16.72	16.44	16.50	622000
2006-04-21	16.60	16.75	16.52	16.69	770200
2006-04-24	16.71	16.71	16.48	16.68	640600
2006-04-25	16.70	16.70	16.43	16.54	978000
2006-04-26	16.55	16.78	16.40	16.40	1164800
2006-04-27	16.11	16.40	16.05	16.31	1006600
2006-04-28	16.31	16.60	16.05	16.51	963600
2006-05-01	16.58	16.60	16.29	16.35	1155400
2006-05-02	16.17	16.56	16.16	16.43	792200
2006-05-03	16.44	16.69	16.31	16.33	2530600
2006-05-04	16.34	16.61	16.18	16.32	1019000
2006-05-05	16.28	16.35	15.93	16.31	2614600
2006-05-08	16.26	16.30	16.11	16.27	669400
2006-05-09	16.30	16.33	16.12	16.13	1272400
2006-05-10	16.19	16.86	16.17	16.61	2430800
2006-05-11	16.61	16.64	16.23	16.27	2248200
2006-05-12	16.18	16.29	15.84	15.93	1143400
2006-05-15	15.80	16.01	15.73	15.93	1521000
2006-05-16	15.93	15.99	15.74	15.76	951800
2006-05-17	15.64	15.83	15.35	15.60	1633600
2006-05-18	15.67	15.71	15.43	15.47	1130200
2006-05-19	15.54	15.75	15.38	15.58	919600
2006-05-22	15.47	15.63	15.23	15.50	1725800
2006-05-23	15.61	15.63	15.08	15.15	1388000
2006-05-24	15.18	15.53	15.02	15.49	1466400
2006-05-25	15.55	15.83	15.50	15.79	1018400
2006-05-26	15.89	15.99	15.78	15.91	759200
2006-05-30	15.86	16.24	15.86	16.10	1319800
2006-05-31	16.09	16.83	16.09	16.80	5485200
2006-06-01	16.87	16.99	16.64	16.99	1619800
2006-06-02	17.00	17.46	16.97	17.40	2181000
2006-06-05	17.38	17.58	16.71	17.12	1735000
2006-06-06	17.12	17.25	16.70	17.04	1579400
2006-06-07	17.00	17.08	16.78	16.82	1054200
2006-06-08	16.63	16.96	16.62	16.96	1448600
2006-06-09	16.95	17.19	16.88	17.09	1174600
2006-06-12	17.10	17.10	16.70	16.73	1317000
2006-06-13	16.65	16.75	16.24	16.29	1672600
2006-06-14	16.27	16.35	16.05	16.18	1466800
2006-06-15	16.21	16.81	16.18	16.78	1085200
2006-06-16	16.87	16.89	16.55	16.77	1017400
2006-06-19	16.75	16.75	16.25	16.39	954000
2006-06-20	16.32	16.48	16.27	16.44	1085400
2006-06-21	16.40	16.69	16.38	16.59	1132000
2006-06-22	16.59	16.59	16.30	16.36	778600
2006-06-23	16.31	16.66	16.24	16.63	1119600
2006-06-26	16.63	16.79	16.58	16.79	598200
2006-06-27	16.77	16.87	16.58	16.79	1223000
2006-06-28	16.82	16.99	16.70	16.89	1268600
2006-06-29	16.93	17.20	16.92	17.11	1195800
2006-06-30	17.13	17.21	16.76	17.02	1555400
2006-07-03	16.97	17.46	16.95	17.42	942200
2006-07-05	17.34	17.41	16.91	17.04	1835800
2006-07-06	16.99	17.10	16.50	16.59	1741600
2006-07-07	16.52	16.96	16.52	16.93	1510600
2006-07-10	17.17	18.27	17.17	17.94	4666200
2006-07-11	17.85	18.15	17.78	18.12	1635800
2006-07-12	18.07	18.20	17.76	17.94	1406000
2006-07-13	17.94	17.94	17.59	17.71	1503200
2006-07-14	17.63	17.93	17.59	17.88	1202200
2006-07-17	17.85	18.03	17.85	17.99	1343000
2006-07-18	17.99	18.41	17.99	18.25	2272800
2006-07-19	18.44	18.48	18.18	18.33	2153600
2006-07-20	18.30	18.40	18.14	18.19	1007200
2006-07-21	18.16	18.30	18.02	18.15	872200
2006-07-24	18.28	18.62	18.23	18.61	1649800
2006-07-25	18.65	18.91	18.45	18.63	1094800
2006-07-26	18.58	18.91	18.55	18.87	939600
2006-07-27	18.67	18.82	18.40	18.47	847000
2006-07-28	18.58	18.88	18.58	18.84	656600
2006-07-31	18.84	18.86	18.61	18.61	1297800
2006-08-01	18.58	18.90	18.57	18.78	1211800
2006-08-02	18.76	19.00	18.70	18.78	803000
2006-08-03	18.85	19.09	18.76	18.88	1412000
2006-08-04	18.99	19.04	18.62	18.78	913600
2006-08-07	18.80	18.88	18.65	18.76	910800
2006-08-08	18.90	19.28	18.87	19.17	1729000
2006-08-09	19.28	19.50	19.25	19.28	2042000
2006-08-10	19.24	19.59	19.17	19.59	1794800
2006-08-11	19.63	19.63	19.38	19.42	1063800
2006-08-14	19.59	19.63	19.37	19.41	1438400
2006-08-15	19.45	19.53	19.32	19.44	1605400
2006-08-16	19.43	19.50	19.34	19.46	3416800
2006-08-17	19.46	19.53	19.30	19.36	1050800
2006-08-18	19.33	19.45	19.30	19.41	960000
2006-08-21	19.38	19.53	19.13	19.17	1612000
2006-08-22	19.10	19.36	19.06	19.30	1553200
2006-08-23	19.35	19.37	18.77	18.87	1064200
2006-08-24	18.92	19.03	18.73	18.77	1374200
2006-08-25	18.77	18.94	18.71	18.92	1195400
2006-08-28	18.91	19.01	18.86	18.96	877600
2006-08-29	18.92	19.14	18.88	19.09	879400
2006-08-30	19.11	19.13	18.90	18.92	961600
2006-08-31	18.80	19.22	18.78	19.14	1122200
2006-09-01	19.23	19.41	19.19	19.32	811400
2006-09-05	19.32	19.67	19.30	19.53	1129400
2006-09-06	19.53	19.57	19.14	19.21	1797600
2006-09-07	19.21	19.42	19.08	19.27	1082200
2006-09-08	19.35	19.54	19.29	19.31	1030600
2006-09-11	19.29	19.40	19.13	19.27	1049000
2006-09-12	19.33	19.34	19.03	19.16	1024200
2006-09-13	19.07	19.20	18.92	19.17	939200
2006-09-14	19.17	19.25	18.97	19.04	1274600
2006-09-15	18.97	19.06	18.64	18.65	2559400
2006-09-18	18.70	18.73	18.52	18.63	1943000
2006-09-19	18.57	18.72	18.32	18.49	1351200
2006-09-20	18.42	18.59	18.39	18.50	946400
2006-09-21	18.57	18.57	18.40	18.45	871800
2006-09-22	18.60	18.67	18.45	18.53	888400
2006-09-25	18.80	19.03	18.56	18.91	1541600
2006-09-26	18.81	18.88	18.70	18.82	859800
2006-09-27	18.75	18.98	18.75	18.93	936600
2006-09-28	18.93	19.00	18.76	18.86	836200
2006-09-29	18.90	19.02	18.85	18.90	1452000
2006-10-02	18.84	19.30	18.84	19.13	1373400
2006-10-03	19.16	19.34	19.08	19.20	1120400
2006-10-04	19.12	19.37	19.11	19.32	1023200
2006-10-05	19.28	19.48	19.27	19.38	739800
2006-10-06	19.30	19.40	19.15	19.36	720400
2006-10-09	19.27	19.38	19.22	19.30	563800
2006-10-10	19.30	19.40	19.24	19.37	337200
2006-10-11	19.37	19.75	19.34	19.61	990400
2006-10-12	19.68	19.68	19.53	19.68	500200
2006-10-13	19.63	19.79	19.60	19.75	532000
2006-10-16	19.75	19.89	19.70	19.88	563000
2006-10-17	19.88	20.06	19.88	20.06	644600
2006-10-18	20.05	20.33	20.02	20.28	1227600
2006-10-19	20.23	20.49	20.23	20.45	805600
2006-10-20	20.51	20.51	20.34	20.49	757400
2006-10-23	20.43	20.59	20.32	20.50	736400
2006-10-24	20.41	20.73	20.33	20.73	842400
2006-10-25	20.73	20.89	20.65	20.86	646600
2006-10-26	20.90	20.93	20.69	20.93	768600
2006-10-27	20.87	21.00	20.76	20.84	794000
2006-10-30	20.74	21.00	20.73	20.98	663400
2006-10-31	20.91	20.96	20.72	20.82	990600
2006-11-01	20.82	21.10	20.70	20.81	1613400
2006-11-02	19.81	20.70	19.41	20.65	2304000
2006-11-03	20.64	20.81	20.55	20.78	1189600
2006-11-06	20.46	20.74	20.45	20.67	1603600
2006-11-07	20.64	20.81	20.61	20.77	895400
2006-11-08	20.68	20.93	20.67	20.84	908800
2006-11-09	20.86	21.02	20.76	20.89	808400
2006-11-10	20.93	21.02	20.82	20.91	1055200
2006-11-13	20.81	20.93	20.71	20.85	1132400
2006-11-14	20.83	20.96	20.75	20.94	1057400
2006-11-15	20.99	21.08	20.88	20.98	1489000
2006-11-16	21.02	21.04	20.72	20.75	1125400
2006-11-17	20.72	20.85	20.66	20.75	1630400
2006-11-20	20.71	20.71	20.55	20.68	2301400
2006-11-21	20.72	20.78	20.60	20.73	1756000
2006-11-22	20.70	20.77	20.67	20.74	1392000
2006-11-24	20.72	21.01	20.70	20.99	281200
2006-11-27	20.98	21.02	20.74	20.75	1068000
2006-11-28	20.74	21.20	20.69	21.13	1405000
2006-11-29	21.13	21.48	21.10	21.43	1368200
2006-11-30	21.73	21.84	21.58	21.62	1582200
2006-12-01	21.62	21.88	21.47	21.84	1349400
2006-12-04	21.84	22.17	21.81	22.10	1118800
2006-12-05	22.06	22.24	22.03	22.13	929800
2006-12-06	22.06	22.15	21.85	21.93	934800
2006-12-07	21.90	22.00	21.69	21.78	859200
2006-12-08	21.71	21.87	21.66	21.82	891800
2006-12-11	21.76	21.79	21.64	21.68	965600
2006-12-12	21.67	21.73	21.53	21.58	1411200
2006-12-13	21.58	21.69	21.57	21.61	1169600
2006-12-14	21.61	21.84	21.58	21.73	1482000
2006-12-15	21.73	21.82	21.67	21.75	1629000
2006-12-18	21.71	21.75	21.44	21.50	1168200
2006-12-19	21.50	21.66	21.41	21.60	955200
2006-12-20	21.56	21.75	21.56	21.65	901600
2006-12-21	21.69	21.76	21.36	21.51	966800
2006-12-22	21.58	21.67	21.49	21.56	680600
2006-12-26	21.59	21.76	21.53	21.70	590200
2006-12-27	21.66	21.97	21.63	21.88	729800
2006-12-28	21.86	21.92	21.75	21.76	476600
2006-12-29	21.76	21.84	21.52	21.56	551200
2007-01-03	21.68	21.83	21.30	21.55	2305800
2007-01-04	21.48	21.61	21.27	21.32	1257000
2007-01-05	21.30	21.30	20.89	20.93	2003000
2007-01-08	20.92	20.92	20.71	20.83	1775600
2007-01-09	20.82	20.95	20.64	20.90	925200
2007-01-10	20.79	20.89	20.70	20.74	1154000
2007-01-11	20.74	21.03	20.50	20.75	1050600
2007-01-12	20.72	20.93	20.72	20.83	1077000
2007-01-16	20.82	21.01	20.80	20.83	833200
2007-01-17	20.77	21.08	20.77	20.96	531200
2007-01-18	20.93	21.09	20.89	20.97	776000
2007-01-19	20.92	21.16	20.88	21.09	768400
2007-01-22	21.06	21.24	21.03	21.12	1047200
2007-01-23	21.10	21.47	21.10	21.44	1055600
2007-01-24	21.46	21.69	21.43	21.64	730200
2007-01-25	21.59	21.65	21.32	21.43	813000
2007-01-26	21.43	21.50	21.27	21.46	796600
2007-01-29	21.36	21.47	21.27	21.39	830400
2007-01-30	21.48	21.55	21.43	21.53	821000
2007-01-31	21.46	21.58	21.35	21.46	858200
2007-02-01	21.48	21.64	21.43	21.55	1202800
2007-02-02	21.54	21.63	21.51	21.53	815600
2007-02-05	21.49	21.80	21.41	21.59	1183000
2007-02-06	21.59	21.77	21.55	21.64	1123400
2007-02-07	21.70	21.84	21.65	21.81	1765600
2007-02-08	21.81	21.92	21.79	21.88	944400
2007-02-09	21.87	21.93	21.68	21.76	580000
2007-02-12	21.66	21.74	21.55	21.62	926968
2007-02-13	21.64	21.78	21.64	21.78	711004
2007-02-14	21.75	21.91	21.73	21.77	814656
2007-02-15	21.73	21.76	21.57	21.60	921800
2007-02-16	21.59	21.61	21.45	21.58	2253800
2007-02-20	21.53	21.62	21.44	21.56	708800
2007-02-21	21.46	21.66	21.40	21.60	591600
2007-02-22	21.54	21.69	21.40	21.51	729600
2007-02-23	21.41	21.53	21.24	21.36	1043200
2007-02-26	21.34	21.46	21.24	21.38	1169474
2007-02-27	21.32	21.32	20.50	21.05	2296800
2007-02-28	21.04	21.20	20.83	20.83	2300800
2007-03-01	20.83	21.26	20.65	21.08	1915760
2007-03-02	20.96	21.10	20.84	20.87	1535000
2007-03-05	20.43	20.67	20.05	20.06	1766600
2007-03-06	19.90	20.51	19.63	20.44	1921400
2007-03-07	20.65	21.69	20.55	21.22	3196000
2007-03-08	21.38	21.74	21.03	21.47	1228600
2007-03-09	21.54	21.74	21.47	21.54	924000
2007-03-12	21.54	22.13	21.54	22.01	1561000
2007-03-13	21.93	22.23	21.81	22.13	1801400
2007-03-14	22.11	22.40	22.00	22.28	2380200
2007-03-15	22.27	22.69	22.25	22.53	1056200
2007-03-16	22.53	22.70	22.37	22.39	922800
2007-03-19	22.44	22.90	22.44	22.90	1008600
2007-03-20	22.26	22.72	22.25	22.71	2138600
2007-03-21	22.79	23.09	22.61	23.00	927800
2007-03-22	23.02	23.17	22.86	22.94	1309800
2007-03-23	22.94	23.14	22.93	23.07	1015000
2007-03-26	23.12	23.13	22.74	22.86	2078000
2007-03-27	22.79	23.08	22.71	22.98	1341800
2007-03-28	22.98	23.09	22.76	22.88	1587000
2007-03-29	22.95	22.95	22.63	22.79	1510400
2007-03-30	22.83	22.88	21.00	22.50	1910200
2007-04-02	22.51	22.68	22.43	22.65	1271200
2007-04-03	22.64	22.64	22.11	22.29	2944696
2007-04-04	22.30	22.67	22.25	22.62	1506600
2007-04-05	22.55	22.81	22.46	22.71	878400
2007-04-09	22.67	22.91	22.63	22.86	1035800
2007-04-10	22.77	23.03	22.73	22.97	729000
2007-04-11	22.91	22.96	22.60	22.66	2090302
2007-04-12	22.61	22.75	22.60	22.73	892000
2007-04-13	22.71	22.78	22.65	22.71	475200
2007-04-16	22.78	22.85	22.55	22.60	730400
2007-04-17	22.58	22.88	22.55	22.81	1103400
2007-04-18	22.66	23.34	22.59	23.06	2543600
2007-04-19	23.24	23.24	22.72	23.07	1870400
2007-04-20	23.15	23.25	22.99	23.16	818600
2007-04-23	23.17	23.45	23.10	23.21	774000
2007-04-24	23.16	23.48	23.00	23.44	903000
2007-04-25	23.47	23.92	23.45	23.58	1380800
2007-04-26	22.99	23.55	22.99	23.48	994242
2007-04-27	23.60	24.13	23.20	24.00	1859000
2007-04-30	24.06	24.58	24.01	24.21	2929000
2007-05-01	24.16	24.39	23.97	24.35	1541052
2007-05-02	24.27	24.60	24.12	24.39	1294800
2007-05-03	24.36	24.61	24.28	24.35	1467070
2007-05-04	24.42	24.66	24.35	24.61	2020600
2007-05-07	24.73	25.04	24.73	24.77	2072628
2007-05-08	24.73	24.98	24.68	24.92	1578600
2007-05-09	24.85	25.30	24.85	25.15	1162800
2007-05-10	25.10	25.16	25.00	25.04	1708300
2007-05-11	25.04	25.26	24.95	25.13	1123400
2007-05-14	25.07	25.34	25.07	25.30	939800
2007-05-15	25.27	25.74	25.17	25.18	1663600
2007-05-16	25.18	25.35	25.09	25.18	1277000
2007-05-17	25.02	25.31	25.01	25.18	1013600
2007-05-18	25.16	25.50	25.13	25.45	2037200
2007-05-21	25.61	26.10	25.45	25.96	1655200
2007-05-22	25.91	26.60	25.91	26.50	2497800
2007-05-23	26.57	26.80	26.46	26.52	1846200
2007-05-24	26.52	26.55	26.10	26.13	2187800
2007-05-25	26.13	26.27	25.78	26.06	1323800
2007-05-29	26.18	26.68	26.06	26.62	1540416
2007-05-30	26.51	27.10	26.36	27.10	1987600
2007-05-31	27.13	27.45	26.96	27.05	1618200
2007-06-01	27.09	27.41	26.97	27.24	1200800
2007-06-04	27.25	27.34	27.12	27.29	1190000
2007-06-05	27.20	27.20	26.67	26.70	1641800
2007-06-06	26.51	26.74	25.97	26.00	2045000
2007-06-07	25.70	25.94	24.88	24.92	2197046
2007-06-08	24.81	25.08	24.71	24.97	1538800
2007-06-11	24.86	25.15	24.76	25.04	1257000
2007-06-12	24.94	25.06	24.53	24.65	1351800
2007-06-13	24.65	24.85	24.54	24.79	1338000
2007-06-14	24.77	25.27	24.77	25.25	939400
2007-06-15	25.39	25.66	25.39	25.61	1178200
2007-06-18	25.65	25.68	25.36	25.38	707800
2007-06-19	25.38	25.38	24.94	24.98	1599800
2007-06-20	25.10	25.49	25.08	25.08	1707200
2007-06-21	24.99	25.10	24.77	25.03	1199000
2007-06-22	25.00	25.03	24.46	24.63	1738600
2007-06-25	24.60	25.11	24.49	24.88	1378600
2007-06-26	24.94	25.10	24.27	24.30	1514400
2007-06-27	24.09	24.69	23.96	24.67	2174200
2007-06-28	24.70	25.31	24.70	24.97	1641800
2007-06-29	24.96	25.46	24.96	25.21	1910400
2007-07-02	25.33	25.97	25.23	25.84	1659600
2007-07-03	25.78	26.17	25.78	26.00	856800
2007-07-05	25.99	26.49	25.99	26.23	1244800
2007-07-06	26.16	26.20	25.84	25.91	1314604
2007-07-09	26.06	26.56	26.03	26.49	1005000
2007-07-10	26.08	26.76	26.08	26.44	1792200
2007-07-11	26.44	26.87	26.44	26.70	1584800
2007-07-12	26.88	27.03	26.73	26.84	1511200
2007-07-13	26.79	27.04	26.71	26.92	1120600
2007-07-16	26.87	26.93	26.49	26.55	1391200
2007-07-17	26.49	26.88	26.49	26.59	1025200
2007-07-18	26.49	26.86	26.42	26.80	1856800
2007-07-19	26.90	27.41	26.88	27.33	1016400
2007-07-20	27.28	27.64	27.24	27.43	1787800
2007-07-23	27.49	27.59	27.31	27.31	1250200
2007-07-24	27.15	27.23	26.57	26.61	1340800
2007-07-25	26.75	27.06	26.50	26.88	2557800
2007-07-26	26.57	26.64	25.63	25.97	2260400
2007-07-27	25.95	25.98	25.42	25.49	2997800
2007-07-30	25.52	25.86	25.33	25.65	1712800
2007-07-31	25.88	26.00	25.35	25.38	2548200
2007-08-01	25.26	26.05	25.26	25.92	1954200
2007-08-02	24.75	25.13	23.88	24.26	6968800
2007-08-03	24.76	24.93	23.94	24.03	3818400
2007-08-06	23.70	24.00	22.74	23.88	4482600
2007-08-07	23.68	24.34	23.44	23.78	3345800
2007-08-08	23.87	24.03	22.96	23.60	3932400
2007-08-09	23.02	23.11	21.61	21.83	4438600
2007-08-10	21.35	22.66	20.93	22.45	3551000
2007-08-13	22.65	24.05	22.60	23.35	2901800
2007-08-14	23.35	23.53	22.86	23.05	2363000
2007-08-15	23.05	23.50	22.46	22.59	3182200
2007-08-16	21.92	22.29	21.32	22.14	3641400
2007-08-17	22.63	22.82	22.24	22.69	2033200
2007-08-20	22.70	23.20	22.62	22.98	1267800
2007-08-21	22.80	23.00	22.58	22.65	1196000
2007-08-22	22.83	23.30	22.80	23.21	1388600
2007-08-23	23.31	23.63	23.22	23.49	1083400
2007-08-24	23.50	23.83	23.46	23.67	1287800
2007-08-27	23.51	23.56	23.23	23.28	871800
2007-08-28	23.12	23.38	23.00	23.13	1248200
2007-08-29	23.35	23.53	23.09	23.44	1199600
2007-08-30	23.25	23.60	23.09	23.15	1192400
2007-08-31	23.23	23.57	23.04	23.43	1378200
2007-09-04	23.41	23.86	23.38	23.66	946000
2007-09-05	23.41	23.64	23.30	23.43	1140200
2007-09-06	23.39	23.57	23.27	23.41	1268800
2007-09-07	23.21	23.62	23.13	23.27	1067600
2007-09-10	23.43	23.50	22.92	23.09	1098000
2007-09-11	23.13	23.42	23.01	23.35	587600
2007-09-12	23.20	23.80	23.17	23.64	893000
2007-09-13	23.68	23.90	23.60	23.78	1045800
2007-09-14	23.33	23.46	22.94	23.20	1938000
2007-09-17	23.10	23.28	23.05	23.08	966800
2007-09-18	23.23	23.46	23.00	23.28	1097000
2007-09-19	23.23	23.57	23.20	23.31	994600
2007-09-20	23.30	23.62	23.30	23.50	1264800
2007-09-21	23.65	23.75	23.47	23.48	1401800
2007-09-24	23.40	23.53	23.15	23.19	1078000
2007-09-25	23.10	23.17	22.80	22.86	1241400
2007-09-26	22.93	23.61	22.90	23.47	1293400
2007-09-27	23.59	23.77	23.50	23.64	983600
2007-09-28	23.61	23.82	23.60	23.70	1585000
2007-10-01	23.81	24.36	23.78	24.27	1240200
2007-10-02	24.16	24.39	23.92	24.25	1556200
2007-10-03	24.15	24.20	23.81	23.88	1281400
2007-10-04	23.92	24.01	23.75	23.95	815000
2007-10-05	24.07	24.20	24.01	24.15	887800
2007-10-08	24.09	24.20	23.80	23.90	921400
2007-10-09	23.92	24.10	23.82	24.10	915000
2007-10-10	24.00	24.10	23.68	23.84	1348800
2007-10-11	24.00	24.17	23.81	23.98	1508000
2007-10-12	24.10	24.30	24.01	24.16	723200
2007-10-15	24.16	24.20	23.78	23.90	962600
2007-10-16	23.84	23.89	23.59	23.60	1147000
2007-10-17	23.83	23.99	23.46	23.66	1200800
2007-10-18	23.69	24.25	23.68	24.16	1428800
2007-10-19	24.14	24.17	23.88	23.91	1573400
2007-10-22	23.81	24.06	23.58	23.70	1698800
2007-10-23	23.98	24.16	23.66	23.77	1267600
2007-10-24	23.63	24.24	23.63	24.24	1468400
2007-10-25	24.26	24.68	24.16	24.68	1476000
2007-10-26	24.78	24.94	24.67	24.85	1016800
2007-10-29	24.90	25.08	24.72	24.92	2099200
2007-10-30	24.81	25.03	24.75	24.76	956400
2007-10-31	24.77	25.10	24.65	24.97	1434400
2007-11-01	25.50	26.00	25.38	25.56	4054600
2007-11-02	25.73	26.08	25.34	26.03	1451800
2007-11-05	25.63	26.00	25.62	25.82	1453292
2007-11-06	25.86	25.89	25.53	25.59	1906800
2007-11-07	25.50	25.50	25.13	25.13	2174100
2007-11-08	25.25	25.52	25.12	25.41	1727660
2007-11-09	25.08	25.23	24.94	25.01	1276400
2007-11-12	24.94	25.00	24.35	24.35	1246902
2007-11-13	24.46	24.74	23.99	24.41	1363900
2007-11-14	24.59	24.70	24.14	24.21	1244000
2007-11-15	24.21	24.28	23.88	24.08	1323400
2007-11-16	24.11	24.49	23.99	24.49	1879004
2007-11-19	24.52	24.52	24.13	24.18	967600
2007-11-20	24.13	24.28	23.87	24.23	1307802
2007-11-21	24.11	24.17	23.84	23.84	1040200
2007-11-23	23.90	24.07	23.72	23.90	207000
2007-11-26	23.97	24.34	23.77	23.80	663468
2007-11-27	23.86	23.86	23.36	23.49	960500
2007-11-28	23.49	23.89	23.34	23.48	1581400
2007-11-29	23.29	23.57	23.29	23.31	997400
2007-11-30	23.37	23.41	22.98	23.25	1788400
2007-12-03	23.14	23.66	22.89	23.59	1155300
2007-12-04	23.44	23.96	23.34	23.80	1245098
2007-12-05	24.06	24.06	23.40	23.42	1349082
2007-12-06	23.33	23.55	23.25	23.39	1945200
2007-12-07	23.35	23.42	23.08	23.16	948146
2007-12-10	23.09	23.19	22.74	22.91	1086370
2007-12-11	22.88	23.12	22.39	22.42	1308600
2007-12-12	22.92	23.10	22.59	22.78	1349240
2007-12-13	22.70	23.25	22.68	23.19	1227600
2007-12-14	23.29	23.29	22.62	22.63	934850
2007-12-17	22.57	22.67	22.38	22.40	687000
2007-12-18	22.50	22.56	22.28	22.38	849400
2007-12-19	22.29	22.45	22.13	22.15	927772
2007-12-20	22.35	22.35	21.86	22.19	830400
2007-12-21	22.47	22.54	21.91	22.49	1971324
2007-12-24	22.52	22.72	22.39	22.67	351000
2007-12-26	22.77	22.77	22.31	22.47	868000
2007-12-27	22.50	22.58	22.41	22.56	1124600
2007-12-28	22.81	22.81	22.50	22.64	1280804
2007-12-31	22.56	22.64	22.19	22.39	1538000
2008-01-02	22.34	22.48	22.18	22.36	2104000
2008-01-03	22.36	22.61	22.31	22.49	1521582
2008-01-04	22.24	22.42	22.13	22.17	953400
2008-01-07	22.19	22.25	21.87	22.04	1101146
2008-01-08	22.07	22.38	21.69	21.97	1879320
2008-01-09	22.35	24.22	22.25	24.17	4358048
2008-01-10	23.95	24.64	23.95	24.50	2203040
2008-01-11	24.26	24.47	24.00	24.06	2005500
2008-01-14	24.20	24.69	24.13	24.61	1190000
2008-01-15	24.39	24.67	24.26	24.45	1356200
2008-01-16	24.47	24.66	24.17	24.45	1780504
2008-01-17	24.50	24.60	23.75	23.80	1551900
2008-01-18	24.08	24.09	23.43	23.55	1655418
2008-01-22	22.66	23.30	22.66	23.11	1639152
2008-01-23	22.59	23.01	22.24	22.95	2606722
2008-01-24	23.10	23.11	22.45	22.92	1464854
2008-01-25	23.13	23.28	22.55	22.61	1280600
2008-01-28	22.60	22.73	22.38	22.70	1285368
2008-01-29	22.82	22.91	22.62	22.77	942400
2008-01-30	22.62	23.30	22.56	22.79	938200
2008-01-31	22.45	23.62	22.42	23.50	2090912
2008-02-01	23.50	24.04	23.39	23.90	1236064
2008-02-04	23.90	24.67	23.89	24.43	1189824
2008-02-05	24.04	24.06	23.53	23.61	1351728
2008-02-06	23.68	23.75	23.05	23.15	1117600
2008-02-07	22.97	23.34	22.88	23.30	1484190
2008-02-08	23.20	23.54	23.10	23.47	816640
2008-02-11	23.53	23.87	23.46	23.65	1360744
2008-02-12	23.58	23.75	23.33	23.43	1037214
2008-02-13	23.58	23.81	23.39	23.65	954776
2008-02-14	23.67	23.90	23.32	23.53	749372
2008-02-15	23.39	23.62	23.31	23.50	618088
2008-02-19	23.73	24.04	23.65	23.79	749900
2008-02-20	23.86	24.16	23.49	24.08	696904
2008-02-21	24.18	24.18	23.51	23.60	972380
2008-02-22	23.70	23.90	23.38	23.83	1270958
2008-02-25	23.95	24.53	23.89	24.44	1044950
2008-02-26	24.50	24.85	24.17	24.30	1709600
2008-02-27	24.15	24.17	23.82	24.03	1586346
2008-02-28	23.95	24.29	23.92	24.13	1299094
2008-02-29	23.92	23.92	23.11	23.29	2149570
2008-03-03	23.29	23.75	23.25	23.66	1888000
2008-03-04	23.47	23.85	23.41	23.65	2484726
2008-03-05	23.69	23.98	23.50	23.96	1336330
2008-03-06	23.79	23.96	23.56	23.69	1207092
2008-03-07	23.55	23.74	23.31	23.63	1053372
2008-03-10	23.62	23.62	23.05	23.07	1086600
2008-03-11	23.56	23.56	22.90	23.29	1691680
2008-03-12	23.29	24.00	23.27	23.87	2541400
2008-03-13	23.53	24.29	23.50	24.14	1881052
2008-03-14	24.33	24.33	23.27	23.55	1470594
2008-03-17	22.98	23.20	22.44	22.81	1844862
2008-03-18	23.15	23.60	22.93	23.36	1324070
2008-03-19	23.35	23.61	22.52	22.52	1288200
2008-03-20	22.50	22.52	21.95	22.20	3032490
2008-03-24	22.20	22.54	22.20	22.38	1258512
2008-03-25	22.38	22.70	22.38	22.53	1207882
2008-03-26	22.45	22.65	22.42	22.59	1057004
2008-03-27	22.64	22.89	22.41	22.45	939600
2008-03-28	22.52	22.56	21.80	22.00	2165800
2008-03-31	22.00	22.33	21.92	22.32	2375712
2008-04-01	22.50	22.88	22.34	22.81	1417040
2008-04-02	22.78	23.08	22.67	22.91	1026970
2008-04-03	22.80	23.12	22.80	22.98	1097400
2008-04-04	22.98	23.75	22.91	23.01	1812212
2008-04-07	23.16	23.35	23.05	23.14	602908
2008-04-08	23.14	23.50	23.03	23.44	769600
2008-04-09	23.51	23.90	23.51	23.82	1420066
2008-04-10	23.77	23.77	23.20	23.36	1055860
2008-04-11	23.43	23.50	22.94	23.01	1147800
2008-04-14	22.96	23.66	22.96	23.52	1105082
2008-04-15	23.69	23.88	23.54	23.85	949990
2008-04-16	23.98	24.56	23.93	24.50	1558342
2008-04-17	24.47	24.55	24.22	24.42	1118078
2008-04-18	24.82	24.82	24.38	24.49	875950
2008-04-21	24.53	24.62	24.17	24.34	720410
2008-04-22	24.21	24.40	24.13	24.30	925474
2008-04-23	24.41	24.75	24.30	24.70	845842
2008-04-24	24.67	24.73	24.09	24.49	969794
2008-04-25	24.56	24.69	24.31	24.53	623396
2008-04-28	24.53	24.53	24.25	24.35	937136
2008-04-29	24.30	24.33	23.95	24.07	1272474
2008-04-30	24.25	24.30	23.72	24.06	1217094
2008-05-01	23.59	24.17	23.29	23.77	1868012
2008-05-02	23.90	24.18	23.71	23.88	1235956
2008-05-05	23.88	24.51	23.76	24.46	1733088
2008-05-06	24.36	24.72	24.32	24.47	923792
2008-05-07	24.37	24.94	24.33	24.66	1580900
2008-05-08	24.80	24.88	24.23	24.53	1594822
2008-05-09	24.37	24.53	24.12	24.42	971262
2008-05-12	24.42	24.69	24.37	24.67	1615138
2008-05-13	24.63	24.89	24.40	24.89	1233626
2008-05-14	24.83	25.00	24.79	24.95	1052142
2008-05-15	25.00	25.06	24.73	24.87	1510966
2008-05-16	24.55	25.31	24.55	25.24	1156752
2008-05-19	25.13	25.41	25.00	25.12	1564916
2008-05-20	25.05	25.67	25.05	25.32	1392450
2008-05-21	25.33	25.50	25.06	25.14	1173672
2008-05-22	25.15	25.38	24.95	25.12	1022146
2008-05-23	25.15	25.23	24.65	24.83	856540
2008-05-27	24.82	25.17	24.82	25.17	1307434
2008-05-28	25.17	25.31	24.98	25.13	1568288
2008-05-29	25.20	25.37	25.13	25.25	1367632
2008-05-30	25.47	25.47	24.75	25.03	4600926
2008-06-02	24.92	25.17	24.75	25.06	1183828
2008-06-03	25.10	25.34	24.78	24.96	1658736
2008-06-04	24.92	24.99	24.63	24.75	1064060
2008-06-05	24.98	25.20	24.80	25.06	1672802
2008-06-06	24.82	25.35	24.82	24.93	1317602
2008-06-09	25.05	25.29	24.93	25.10	1585476
2008-06-10	24.93	25.08	24.80	24.93	1224722
2008-06-11	24.97	25.27	24.87	24.98	1257758
2008-06-12	25.06	25.10	24.65	24.72	1013346
2008-06-13	24.70	24.73	24.27	24.51	1530782
2008-06-16	24.54	24.59	24.38	24.56	1430802
2008-06-17	24.58	24.92	24.47	24.87	1060382
2008-06-18	24.80	25.21	24.67	24.79	1453904
2008-06-19	24.76	24.88	24.26	24.37	975402
2008-06-20	24.28	24.64	24.25	24.26	1551372
2008-06-23	24.32	24.76	24.20	24.60	845464
2008-06-24	24.44	24.60	24.09	24.31	994588
2008-06-25	24.44	24.54	24.11	24.44	990812
2008-06-26	24.26	24.45	24.05	24.05	982006
2008-06-27	23.98	24.16	23.87	23.87	1332712
2008-06-30	23.81	24.60	23.58	24.42	1160306
2008-07-01	24.20	24.71	24.13	24.65	1434364
2008-07-02	24.66	25.03	24.55	24.80	1630960
2008-07-03	24.82	24.87	23.78	23.82	1094578
2008-07-07	23.87	23.95	23.22	23.46	2117126
2008-07-08	23.44	23.45	22.66	23.06	1532096
2008-07-09	23.10	23.66	23.09	23.20	1244210
2008-07-10	23.26	23.68	23.23	23.56	1623254
2008-07-11	23.48	23.86	23.39	23.80	1502828
2008-07-14	23.96	23.98	23.50	23.57	1072700
2008-07-15	23.40	23.64	22.94	23.02	1377562
2008-07-16	23.04	23.19	22.72	22.91	1368496
2008-07-17	22.81	22.91	22.38	22.64	1392284
2008-07-18	22.59	23.07	22.59	22.84	1417132
2008-07-21	22.96	23.28	22.72	23.23	1452020
2008-07-22	23.13	23.26	22.82	22.87	1449492
2008-07-23	22.84	22.99	22.63	22.73	1233812
2008-07-24	22.65	22.98	22.37	22.61	1158382
2008-07-25	22.64	22.76	22.35	22.46	1513718
2008-07-28	22.47	22.73	22.36	22.59	749988
2008-07-29	22.57	22.57	22.22	22.38	1261158
2008-07-30	22.49	22.98	22.44	22.98	1261126
2008-07-31	22.90	22.90	22.51	22.74	1374946
2008-08-01	22.74	22.83	22.42	22.50	1098034
2008-08-04	22.54	22.58	22.03	22.30	1023232
2008-08-05	22.37	22.81	22.08	22.66	1511914
2008-08-06	22.77	23.30	22.76	23.24	1553828
2008-08-07	23.11	23.17	21.92	22.00	3122850
2008-08-08	22.00	22.11	21.65	21.83	2076478
2008-08-11	21.93	21.93	21.10	21.59	2048160
2008-08-12	21.63	21.75	21.37	21.48	2155466
2008-08-13	21.50	22.01	21.34	21.98	1268908
2008-08-14	21.97	22.06	21.29	21.52	1803102
2008-08-15	21.53	21.69	20.90	21.08	1461696
2008-08-18	21.10	21.23	21.05	21.21	1856076
2008-08-19	21.12	21.58	21.12	21.58	1569260
2008-08-20	21.61	21.85	21.58	21.78	1621752
2008-08-21	21.74	21.99	21.74	21.90	1076880
2008-08-22	21.95	22.08	21.73	21.96	1004694
2008-08-25	21.84	21.88	21.60	21.66	1145786
2008-08-26	21.77	22.03	21.70	21.78	1262622
2008-08-27	22.50	22.50	21.77	21.82	2393546
2008-08-28	21.95	22.10	21.60	21.87	1697460
2008-08-29	21.91	21.98	21.73	21.86	1452240
2008-09-02	21.50	21.97	21.46	21.55	1470936
2008-09-03	21.53	21.66	21.45	21.62	2007660
2008-09-04	21.58	21.73	21.30	21.37	1488810
2008-09-05	21.31	21.31	20.77	21.10	1983574
2008-09-08	21.31	21.49	20.77	21.00	1346578
2008-09-09	21.00	21.09	19.94	19.94	1754856
2008-09-10	20.09	20.70	20.01	20.62	1937024
2008-09-11	20.39	20.50	19.91	20.08	2237326
2008-09-12	19.71	20.67	19.71	20.50	1460564
2008-09-15	19.87	20.06	19.00	19.23	2345884
2008-09-16	18.94	19.32	18.32	19.30	3203398
2008-09-17	19.04	19.22	18.51	18.54	2979524
2008-09-18	18.44	18.55	17.05	18.25	4996462
2008-09-19	22.99	22.99	18.38	19.06	3575420
2008-09-22	19.09	19.24	18.45	18.57	1417164
2008-09-23	18.53	18.90	18.25	18.45	1715682
2008-09-24	18.54	18.60	18.13	18.24	944234
2008-09-25	18.34	18.44	18.15	18.25	2129324
2008-09-26	18.07	18.27	17.81	18.13	1700614
2008-09-29	17.85	17.85	16.50	16.71	1698126
2008-09-30	16.92	17.24	16.79	17.20	2102330
2008-10-01	17.06	17.28	16.83	17.18	1487138
2008-10-02	17.09	17.11	16.37	16.37	1814764
2008-10-03	16.45	17.49	16.29	16.71	3145936
2008-10-06	16.49	16.49	14.55	15.39	2833968
2008-10-07	15.56	15.96	14.52	14.53	3135402
2008-10-08	14.29	14.58	13.11	13.96	3387610
2008-10-09	13.98	14.36	12.48	12.48	2840508
2008-10-10	12.03	12.18	10.78	11.59	3932170
2008-10-13	12.12	15.07	12.06	15.07	4034622
2008-10-14	15.41	16.64	14.05	14.75	4247446
2008-10-15	14.47	14.49	13.11	13.12	3400956
2008-10-16	13.26	13.77	12.75	13.58	3345184
2008-10-17	13.55	14.89	13.01	13.96	2921230
2008-10-20	14.24	15.68	14.24	15.63	2450088
2008-10-21	15.42	15.79	15.00	15.12	2396276
2008-10-22	14.77	14.90	14.06	14.57	1881980
2008-10-23	14.70	15.04	13.32	14.12	3749652
2008-10-24	13.42	13.87	13.12	13.65	2215936
2008-10-27	13.40	13.57	12.88	12.90	1642152
2008-10-28	13.16	14.84	13.03	14.84	3066198
2008-10-29	14.91	15.04	14.20	14.56	2895122
2008-10-30	14.76	15.96	14.76	15.84	1797940
2008-10-31	15.71	16.18	15.22	15.95	2461010
2008-11-03	15.87	15.99	15.38	15.59	1632110
2008-11-04	15.88	16.04	15.01	15.40	1810506
2008-11-05	15.24	15.99	15.24	15.50	3556156
2008-11-06	16.00	16.26	14.21	14.51	2682986
2008-11-07	14.94	15.22	14.35	14.96	2221476
2008-11-10	14.83	15.63	14.20	14.42	2545502
2008-11-11	14.20	14.51	13.88	14.09	1845410
2008-11-12	13.79	13.96	13.03	13.13	1922738
2008-11-13	13.38	14.16	12.60	14.16	2377376
2008-11-14	14.17	14.17	13.19	13.44	2171054
2008-11-17	13.20	14.08	13.20	13.41	1771334
2008-11-18	13.44	13.96	13.07	13.68	1762104
2008-11-19	13.59	14.06	13.35	13.44	2781796
2008-11-20	13.22	13.33	11.76	11.84	2429832
2008-11-21	12.08	12.99	11.79	12.95	2499968
2008-11-24	13.11	13.95	12.76	13.68	2657382
2008-11-25	13.76	14.18	13.53	13.83	2070606
2008-11-26	13.73	14.45	13.36	14.38	1611594
2008-11-28	14.49	14.67	14.13	14.67	752318
2008-12-01	14.37	14.47	12.91	12.94	2164998
2008-12-02	13.14	13.53	12.83	13.50	1664388
2008-12-03	13.32	13.83	13.12	13.80	1829160
2008-12-04	13.58	13.66	12.50	12.74	1559206
2008-12-05	12.58	13.21	12.10	13.21	1958426
2008-12-08	13.70	14.12	13.58	13.83	1752844
2008-12-09	13.83	14.37	13.38	13.50	1727062
2008-12-10	13.68	14.33	13.55	14.29	2127046
2008-12-11	14.33	15.02	13.68	13.91	1914598
2008-12-12	13.64	13.86	13.48	13.72	2122326
2008-12-15	13.86	13.94	13.50	13.62	1872010
2008-12-16	13.95	14.41	13.81	14.40	1821706
2008-12-17	14.20	14.53	14.17	14.28	1620952
2008-12-18	14.30	14.50	13.72	13.89	1667192
2008-12-19	14.01	14.11	13.52	13.74	3606874
2008-12-22	13.90	13.98	13.45	13.61	2092024
2008-12-23	13.86	13.97	13.39	13.53	1440608
2008-12-24	13.52	13.75	13.38	13.69	459088
2008-12-26	13.70	13.90	13.53	13.89	572736
2008-12-29	13.99	14.04	13.65	13.85	1233826
2008-12-30	13.88	14.30	13.82	14.23	2228882
2008-12-31	14.25	14.62	14.10	14.56	1682112
2009-01-02	14.62	15.40	14.53	15.30	1381496
2009-01-05	15.20	15.46	15.16	15.40	1744692
2009-01-06	15.55	15.87	15.38	15.54	1668326
2009-01-07	15.38	15.47	14.93	15.04	1670564
2009-01-08	15.07	15.27	14.89	15.15	1571122
2009-01-09	15.21	15.21	14.59	14.72	1896636
2009-01-12	14.57	14.84	14.43	14.57	1560242
2009-01-13	14.43	14.77	14.33	14.70	1614034
2009-01-14	14.48	14.48	13.94	14.04	1678774
2009-01-15	13.97	14.14	13.53	14.11	2445160
2009-01-16	14.28	14.64	14.06	14.29	2093892
2009-01-20	14.31	14.60	13.75	13.79	2280646
2009-01-21	13.86	14.57	13.84	14.50	2927004
2009-01-22	14.26	14.83	13.78	14.48	2448984
2009-01-23	14.28	14.89	14.06	14.71	1720908
2009-01-26	14.82	15.56	14.75	15.27	1916878
2009-01-27	15.30	15.69	15.13	15.54	2066672
2009-01-28	15.60	15.60	15.14	15.38	2659198
2009-01-29	15.28	15.29	14.89	15.00	1408702
2009-01-30	15.08	15.25	14.50	14.61	2486240
2009-02-02	14.52	14.81	14.40	14.73	2502358
2009-02-03	14.74	14.86	14.42	14.81	2062828
2009-02-04	14.34	14.66	14.24	14.41	3235576
2009-02-05	14.28	14.61	14.17	14.49	2539890
2009-02-06	13.89	14.25	13.89	14.03	5781128
2009-02-09	14.10	14.21	13.92	14.03	3428414
2009-02-10	13.96	14.18	13.45	13.58	2749630
2009-02-11	13.68	13.97	13.59	13.82	2472402
2009-02-12	13.59	13.97	13.37	13.97	1695718
2009-02-13	13.84	14.14	12.47	13.96	2292614
2009-02-17	13.48	13.72	13.15	13.19	2023768
2009-02-18	13.31	13.31	12.69	12.78	2179506
2009-02-19	12.79	12.94	12.56	12.63	1992340
2009-02-20	12.51	12.60	11.81	12.17	2230354
2009-02-23	12.29	12.30	11.51	11.56	2013858
2009-02-24	11.70	11.70	10.46	11.09	8144112
2009-02-25	11.02	11.69	11.01	11.47	3911990
2009-02-26	11.63	11.75	11.35	11.35	2639254
2009-02-27	11.18	11.70	10.91	11.17	2634912
2009-03-02	10.97	11.03	10.17	10.23	2548592
2009-03-03	10.41	10.53	9.94	9.98	3016176
2009-03-04	10.23	10.34	10.03	10.14	2511934
2009-03-05	10.09	10.09	9.57	9.63	2798686
2009-03-06	9.70	9.95	9.18	9.47	2468662
2009-03-09	9.35	9.57	9.05	9.10	2425570
2009-03-10	9.28	9.54	9.23	9.39	2836656
2009-03-11	9.46	9.58	9.31	9.45	2290448
2009-03-12	9.41	9.83	9.27	9.77	2359268
2009-03-13	9.87	10.07	9.83	10.04	1975278
2009-03-16	10.20	10.57	10.12	10.23	1810514
2009-03-17	10.25	10.70	10.16	10.68	1772120
2009-03-18	10.65	11.09	10.42	10.94	1817394
2009-03-19	11.12	11.44	11.02	11.33	1724616
2009-03-20	11.33	11.49	11.06	11.07	2033070
2009-03-23	11.31	11.75	11.31	11.71	2520264
2009-03-24	11.58	11.75	11.40	11.44	2124394
2009-03-25	11.52	11.90	11.30	11.69	1592044
2009-03-26	11.82	11.92	11.46	11.82	1933704
2009-03-27	11.51	11.63	11.38	11.46	1025638
2009-03-30	11.30	11.30	10.94	11.14	1362092
2009-03-31	11.27	11.58	11.11	11.32	1599312
2009-04-01	11.12	11.57	10.96	11.54	1446318
2009-04-02	11.84	12.11	11.67	11.98	1492652
2009-04-03	12.01	12.12	11.81	12.06	1098108
2009-04-06	11.98	12.16	11.70	11.92	1113500
2009-04-07	11.72	11.92	11.63	11.73	995132
2009-04-08	11.76	11.86	11.55	11.82	932300
2009-04-09	12.06	12.20	11.91	12.11	1025842
2009-04-13	12.05	12.28	11.92	12.22	1093434
2009-04-14	12.17	12.30	12.05	12.10	1256336
2009-04-15	12.09	12.24	11.97	12.16	1444232
2009-04-16	12.25	12.55	12.15	12.46	1100660
2009-04-17	12.48	12.70	12.46	12.64	1056176
2009-04-20	12.45	12.65	12.23	12.27	1097460
2009-04-21	12.25	12.64	12.25	12.57	1285028
2009-04-22	12.46	12.78	12.38	12.50	1895564
2009-04-23	12.56	12.70	12.35	12.49	1384082
2009-04-24	12.60	12.80	12.55	12.72	1519168
2009-04-27	12.61	13.04	12.57	12.94	1325860
2009-04-28	12.74	12.94	12.61	12.68	1709478
2009-04-29	12.73	13.33	12.70	13.16	1522686
2009-04-30	13.33	13.51	13.05	13.09	2079682
2009-05-01	13.05	13.31	12.76	13.22	2101842
2009-05-04	13.32	13.92	13.27	13.92	1555524
2009-05-05	13.92	13.99	13.66	13.70	1792502
2009-05-06	13.87	14.03	13.67	14.03	1476888
2009-05-07	14.17	14.25	13.52	13.58	3046510
2009-05-08	13.74	14.23	13.74	14.02	2370360
2009-05-11	13.87	14.05	13.82	14.01	1793636
2009-05-12	14.21	14.21	13.71	13.88	1629894
2009-05-13	13.79	13.93	13.28	13.29	1837622
2009-05-14	13.26	13.60	13.04	13.50	1762490
2009-05-15	13.48	13.50	13.15	13.24	1853828
2009-05-18	13.40	13.76	13.38	13.76	1566680
2009-05-19	13.69	14.10	13.64	13.98	1505250
2009-05-20	14.05	14.21	13.86	13.91	1384540
2009-05-21	13.85	13.85	13.50	13.72	1232132
2009-05-22	13.75	13.86	13.64	13.64	826424
2009-05-26	13.55	14.19	13.44	14.18	1598016
2009-05-27	14.26	14.26	13.88	13.91	1493664
2009-05-28	14.01	14.28	13.93	14.21	1345658
2009-05-29	14.26	14.66	14.13	14.65	2156434
2009-06-01	14.84	15.07	14.83	15.01	2093330
2009-06-02	15.05	15.05	14.85	14.92	1915178
2009-06-03	14.86	14.92	14.40	14.62	1335362
2009-06-04	14.66	14.84	14.61	14.81	1215486
2009-06-05	14.87	14.97	14.65	14.77	1888616
2009-06-08	14.66	14.98	14.65	14.90	1653466
2009-06-09	15.00	15.05	14.67	14.81	1231992
2009-06-10	14.90	14.99	14.59	14.82	1346964
2009-06-11	14.85	15.25	14.82	15.17	2892672
2009-06-12	15.05	15.09	14.84	15.00	1266722
2009-06-15	14.88	14.99	14.61	14.81	1358920
2009-06-16	14.75	14.84	14.45	14.57	2029466
2009-06-17	14.54	14.68	14.40	14.51	1505148
2009-06-18	14.54	14.76	14.47	14.65	1480774
2009-06-19	14.74	14.78	14.48	14.64	2141078
2009-06-22	14.52	14.56	14.16	14.16	1381502
2009-06-23	14.25	14.37	13.99	14.02	1384236
2009-06-24	14.07	14.27	13.97	14.07	960510
2009-06-25	14.04	14.70	14.02	14.65	1497450
2009-06-26	14.64	14.67	14.43	14.51	1753866
2009-06-29	14.55	14.78	14.52	14.73	1007498
2009-06-30	14.76	14.78	14.50	14.75	1547644
2009-07-01	14.85	15.20	14.83	15.09	1192080
2009-07-02	14.92	15.15	14.52	14.53	1204422
2009-07-06	14.60	14.63	14.34	14.62	1250614
2009-07-07	14.66	14.66	14.14	14.18	1375032
2009-07-08	14.21	14.25	13.75	13.96	1697936
2009-07-09	14.07	14.28	13.93	14.14	1107900
2009-07-10	14.11	14.26	14.00	14.25	981204
2009-07-13	14.23	14.56	14.06	14.54	1236920
2009-07-14	14.65	14.65	14.42	14.53	1079518
2009-07-15	14.64	15.09	14.64	14.94	2105816
2009-07-16	14.92	15.24	14.85	15.14	2011566
2009-07-17	15.17	15.47	15.10	15.33	1431952
2009-07-20	15.44	15.58	15.35	15.47	2128444
2009-07-21	15.64	15.74	15.51	15.73	1358694
2009-07-22	15.64	15.98	15.57	15.91	1461718
2009-07-23	15.94	16.40	15.90	16.40	1278884
2009-07-24	16.31	16.63	16.26	16.63	964182
2009-07-27	16.68	16.72	16.56	16.68	1179742
2009-07-28	16.59	16.66	16.54	16.66	1703416
2009-07-29	16.33	16.37	15.98	16.36	1832290
2009-07-30	16.48	16.73	16.33	16.54	1299314
2009-07-31	16.52	16.71	16.38	16.55	808680
2009-08-03	16.67	16.94	16.50	16.89	1135952
2009-08-04	16.89	16.96	16.76	16.96	728426
2009-08-05	17.00	17.05	16.58	16.75	1441358
2009-08-06	16.68	16.90	16.48	16.69	1245566
2009-08-07	16.86	17.10	16.81	17.09	1154450
2009-08-10	16.95	17.07	16.84	17.00	1103894
2009-08-11	16.99	17.00	16.81	16.83	949368
2009-08-12	16.77	17.43	16.77	17.31	1331438
2009-08-13	17.38	17.49	17.25	17.43	889118
2009-08-14	17.39	17.45	17.07	17.36	1176368
2009-08-17	17.08	17.25	16.90	17.21	1597224
2009-08-18	17.24	17.35	17.15	17.21	1727994
2009-08-19	17.02	17.48	16.96	17.39	1107910
2009-08-20	17.33	17.47	17.30	17.42	653668
2009-08-21	17.42	17.75	17.40	17.73	951822
2009-08-24	17.75	17.95	17.69	17.93	1206848
2009-08-25	17.95	18.02	17.88	17.99	1532946
2009-08-26	17.95	18.00	17.72	17.87	1010598
2009-08-27	17.83	17.83	17.42	17.60	2185216
2009-08-28	17.81	17.81	17.14	17.20	2106194
2009-08-31	17.09	17.09	16.66	16.94	1595958
2009-09-01	16.90	17.05	16.62	16.69	1793662
2009-09-02	16.66	16.70	16.31	16.63	1506924
2009-09-03	16.63	16.63	16.43	16.56	1030026
2009-09-04	16.60	16.75	16.56	16.75	634228
2009-09-08	16.90	17.16	16.82	17.16	1575612
2009-09-09	17.21	17.50	17.05	17.33	1721232
2009-09-10	17.33	17.33	17.07	17.13	1394058
2009-09-11	17.13	17.29	16.91	17.02	1692326
2009-09-14	16.97	17.19	16.88	17.18	2111990
2009-09-15	17.18	17.44	17.01	17.43	1656980
2009-09-16	17.50	17.85	17.45	17.85	1913370
2009-09-17	17.86	18.21	17.79	18.03	1547508
2009-09-18	18.09	18.56	18.09	18.38	3126090
2009-09-21	18.25	18.29	17.97	18.10	1324348
2009-09-22	18.32	18.33	18.05	18.28	1519530
2009-09-23	18.34	18.36	17.97	18.01	2333346
2009-09-24	17.99	18.15	17.64	17.76	1950114
2009-09-25	17.75	17.99	17.69	17.86	1311684
2009-09-28	17.95	18.25	17.89	18.13	721180
2009-09-29	18.10	18.39	18.03	18.35	1256634
2009-09-30	18.32	18.43	18.13	18.31	1147898
2009-10-01	18.29	18.29	17.72	17.83	1666808
2009-10-02	17.64	17.86	17.32	17.59	1543584
2009-10-05	17.66	17.98	17.46	17.98	1202326
2009-10-06	18.07	18.22	18.05	18.18	1168916
2009-10-07	18.19	18.19	17.96	18.08	1170366
2009-10-08	18.14	18.43	18.01	18.42	1499930
2009-10-09	18.41	18.58	18.34	18.57	579754
2009-10-12	18.71	18.87	18.65	18.80	496522
2009-10-13	18.80	18.80	18.57	18.77	932848
2009-10-14	19.00	19.00	18.67	18.86	1220582
2009-10-15	18.80	19.15	18.70	19.14	1013212
2009-10-16	18.95	19.11	18.86	18.93	1087084
2009-10-19	19.01	19.38	18.87	19.31	733244
2009-10-20	19.38	19.55	19.22	19.47	1251692
2009-10-21	19.47	19.77	19.36	19.39	1172222
2009-10-22	19.32	19.48	18.96	19.19	1318788
2009-10-23	19.25	19.34	18.90	18.99	816142
2009-10-26	19.07	19.46	18.67	18.71	1691048
2009-10-27	18.43	19.13	18.31	18.87	2637616
2009-10-28	18.48	18.74	18.18	18.19	1325854
2009-10-29	18.34	18.65	18.21	18.58	1471836
2009-10-30	18.47	18.61	18.00	18.11	1319968
2009-11-02	18.13	18.36	17.87	18.09	1777480
2009-11-03	18.01	18.50	17.77	18.47	1322806
2009-11-04	18.73	18.79	18.43	18.43	1415060
2009-11-05	18.60	19.04	18.52	19.04	1325528
2009-11-06	18.88	19.01	18.66	18.81	1219732
2009-11-09	19.01	19.28	18.94	19.26	906658
2009-11-10	19.23	19.53	19.23	19.50	887366
2009-11-11	19.61	19.69	19.24	19.40	993450
2009-11-12	19.40	19.47	19.11	19.14	810616
2009-11-13	19.26	19.61	19.09	19.52	1110824
2009-11-16	19.68	20.10	19.63	20.05	1680124
2009-11-17	19.96	20.09	19.91	20.06	1072916
2009-11-18	20.11	20.13	19.83	19.87	1119742
2009-11-19	19.76	19.77	19.40	19.56	1184856
2009-11-20	19.53	19.60	19.33	19.54	1299060
2009-11-23	19.79	20.13	19.73	19.86	1148400
2009-11-24	19.85	19.98	19.68	19.94	560218
2009-11-25	20.00	20.19	19.85	20.18	1819668
2009-11-27	19.85	19.97	19.60	19.84	273284
2009-11-30	19.89	20.08	19.81	20.01	1792952
2009-12-01	20.17	20.17	19.85	20.09	1719696
2009-12-02	20.11	20.29	20.04	20.28	1196322
2009-12-03	20.37	20.50	20.23	20.27	1014378
2009-12-04	20.56	20.58	20.20	20.40	914642
2009-12-07	20.40	20.82	20.38	20.73	1279378
2009-12-08	20.64	20.67	20.33	20.57	1034172
2009-12-09	20.61	20.61	20.25	20.56	1763010
2009-12-10	20.71	20.87	20.56	20.80	2465056
2009-12-11	20.80	21.28	20.49	21.20	3807938
2009-12-14	21.36	21.57	21.10	21.36	2177060
2009-12-15	21.35	21.52	21.22	21.50	1365106
2009-12-16	21.62	21.70	21.48	21.58	1221524
2009-12-17	21.47	21.59	21.30	21.49	1107020
2009-12-18	21.58	21.70	21.34	21.37	2079842
2009-12-21	22.00	22.00	21.02	21.70	1582630
2009-12-22	21.83	21.86	21.59	21.66	1500778
2009-12-23	21.62	21.96	21.58	21.94	1412244
2009-12-24	22.00	22.12	21.93	22.01	386646
2009-12-28	22.12	22.21	22.04	22.17	1224038
2009-12-29	22.25	22.30	22.06	22.13	1218458
2009-12-30	22.08	22.28	22.02	22.18	1035052
2009-12-31	22.16	22.49	22.16	22.29	1721784
2010-01-04	22.44	22.86	22.44	22.79	1540494
2010-01-05	22.75	22.88	22.30	22.59	2910974
2010-01-06	22.64	22.77	22.50	22.72	1549114
2010-01-07	22.76	22.76	22.42	22.57	1409346
2010-01-08	22.56	22.73	22.39	22.70	929170
2010-01-11	22.84	23.26	22.72	23.21	1569776
2010-01-12	23.11	23.19	22.78	22.87	1428122
2010-01-13	23.00	23.00	22.78	22.96	767646
2010-01-14	22.86	23.00	22.75	22.83	1346134
2010-01-15	22.76	22.76	22.32	22.46	1068750
2010-01-19	22.39	23.03	22.34	22.99	1414416
2010-01-20	22.87	23.00	22.50	22.99	1474212
2010-01-21	23.03	23.26	22.61	22.79	1445586
2010-01-22	22.77	22.81	22.35	22.40	796614
2010-01-25	22.52	22.74	22.38	22.61	1154404
2010-01-26	22.51	22.85	22.49	22.67	593550
2010-01-27	22.35	22.39	21.69	21.96	1299494
2010-01-28	22.05	22.08	21.67	21.72	759022
2010-01-29	21.78	21.85	21.10	21.10	1779772
2010-02-01	21.21	21.58	21.08	21.54	1167222
2010-02-02	21.52	21.69	21.41	21.65	1223842
2010-02-03	21.50	21.61	21.38	21.47	850556
2010-02-04	21.33	21.33	20.69	20.69	1016736
2010-02-05	20.70	20.70	19.98	20.38	1551102
2010-02-08	20.47	20.60	20.25	20.31	761934
2010-02-09	20.67	20.85	20.46	20.68	945770
2010-02-10	20.69	20.79	20.33	20.55	842704
2010-02-11	20.48	20.81	20.39	20.81	660002
2010-02-12	20.56	20.84	20.39	20.84	1317182
2010-02-16	21.00	21.22	20.96	21.22	1248724
2010-02-17	21.27	21.36	21.17	21.36	1787114
2010-02-18	21.29	21.35	21.15	21.35	1043976
2010-02-19	21.30	21.52	21.24	21.50	1516116
2010-02-22	21.58	21.76	21.46	21.74	1555188
2010-02-23	21.89	21.89	21.25	21.48	1567410
2010-02-24	21.58	21.96	21.47	21.96	1176462
2010-02-25	21.70	22.09	21.58	22.09	744388
2010-02-26	22.12	22.30	22.01	22.17	1323720
2010-03-01	22.28	22.63	22.22	22.63	913318
2010-03-02	22.70	22.83	22.63	22.79	878892
2010-03-03	22.87	23.01	22.83	22.94	1058860
2010-03-04	23.49	23.56	23.01	23.43	2809896
2010-03-05	23.51	23.51	23.33	23.45	1241890
2010-03-08	23.21	23.43	23.12	23.19	1598994
2010-03-09	23.05	23.36	23.04	23.32	1802336
2010-03-10	23.24	23.46	23.21	23.45	1385886
2010-03-11	23.34	23.59	23.30	23.58	1459834
2010-03-12	23.67	23.67	23.23	23.33	46483250
2010-03-15	23.27	23.32	22.97	23.29	3183830
2010-03-16	23.33	23.41	23.16	23.32	2101706
2010-03-17	23.43	23.46	23.18	23.38	2173432
2010-03-18	23.40	23.49	23.28	23.40	1914786
2010-03-19	23.42	23.44	22.79	22.98	2597512
2010-03-22	22.74	22.95	22.60	22.93	1468180
2010-03-23	22.99	23.29	22.91	23.21	2063596
2010-03-24	23.12	23.23	22.98	23.07	1296872
2010-03-25	23.17	23.26	22.80	22.83	1187280
2010-03-26	22.92	22.94	22.59	22.65	1363526
2010-03-29	22.74	23.03	22.70	23.03	1113014
2010-03-30	23.06	23.10	22.92	23.04	1709764
2010-03-31	22.98	23.00	22.77	22.83	1333176
2010-04-01	22.93	23.39	22.93	23.39	1173746
2010-04-05	23.42	23.75	23.42	23.73	1228980
2010-04-06	23.68	24.02	23.63	24.00	1193542
2010-04-07	23.94	23.98	23.64	23.80	1372646
2010-04-08	23.72	23.72	23.40	23.56	1091066
2010-04-09	23.57	23.80	23.42	23.79	761430
2010-04-12	23.75	23.99	23.75	23.87	1035330
2010-04-13	23.88	23.88	23.49	23.77	933212
2010-04-14	23.78	23.95	23.71	23.94	1180542
2010-04-15	23.86	24.00	23.82	23.93	1048976
2010-04-16	23.80	24.05	23.62	23.73	1344832
2010-04-19	23.60	23.81	23.56	23.70	1327708
2010-04-20	23.84	24.27	23.74	24.25	1391086
2010-04-21	24.22	24.34	24.15	24.28	702192
2010-04-22	24.18	24.61	24.15	24.60	974232
2010-04-23	24.54	25.03	24.45	25.02	1152110
2010-04-26	25.06	25.28	25.00	25.10	1400116
2010-04-27	25.00	25.22	24.23	24.27	1807100
2010-04-28	24.28	24.65	24.12	24.43	1325038
2010-04-29	24.56	24.99	24.53	24.60	1803708
2010-04-30	24.74	24.92	24.49	24.57	2500128
2010-05-03	24.66	25.43	24.66	25.36	1985654
2010-05-04	25.12	25.14	24.79	24.88	1874816
2010-05-05	24.66	24.76	24.13	24.24	2776340
2010-05-06	24.16	24.52	14.78	23.20	3250336
2010-05-07	23.25	23.60	22.65	23.00	3046410
2010-05-10	23.97	24.36	23.73	24.23	2079592
2010-05-11	23.90	24.85	23.90	24.41	1541246
2010-05-12	24.37	24.88	24.36	24.79	1357292
2010-05-13	24.79	24.79	24.32	24.35	1325620
2010-05-14	24.24	24.27	23.43	23.62	2233228
2010-05-17	23.63	24.00	23.03	23.49	1588954
2010-05-18	23.64	23.90	22.96	22.99	2106748
2010-05-19	22.82	22.93	22.17	22.64	2382772
2010-05-20	22.05	22.12	21.40	21.45	2940378
2010-05-21	20.83	21.66	20.76	21.61	3225784
2010-05-24	21.56	21.72	21.29	21.40	1812954
2010-05-25	20.84	21.02	20.38	21.00	3252760
2010-05-26	21.22	22.03	21.11	21.48	3706816
2010-05-27	21.89	22.33	21.81	22.31	2127108
2010-05-28	22.34	22.57	22.18	22.24	2389944
2010-06-01	21.97	22.24	21.42	21.42	2190652
2010-06-02	21.49	22.38	21.47	22.38	1616980
2010-06-03	22.39	22.71	22.35	22.65	1222164
2010-06-04	22.19	22.38	21.51	21.69	1893214
2010-06-07	21.76	21.94	21.20	21.23	1943966
2010-06-08	21.23	21.58	21.08	21.55	2231668
2010-06-09	21.67	22.00	21.51	21.61	1242112
2010-06-10	22.00	22.53	21.95	22.53	1530410
2010-06-11	22.14	22.67	22.14	22.65	994176
2010-06-14	22.82	23.15	22.76	22.80	1073428
2010-06-15	22.90	23.48	22.89	23.47	1416864
2010-06-16	23.36	23.61	23.12	23.38	1289614
2010-06-17	23.50	23.62	23.19	23.55	1108418
2010-06-18	23.62	23.63	23.35	23.50	1277550
2010-06-21	23.76	24.11	23.34	23.49	1290202
2010-06-22	23.57	23.61	22.68	22.74	1504018
2010-06-23	22.77	22.82	22.15	22.25	2337894
2010-06-24	22.11	22.55	22.11	22.20	1470934
2010-06-25	22.32	22.79	22.11	22.61	1994266
2010-06-28	22.59	23.05	22.46	22.87	1269892
2010-06-29	22.59	22.59	21.71	21.85	1726012
2010-06-30	21.77	22.11	21.54	21.63	2013940
2010-07-01	21.56	21.62	20.90	21.27	1810614
2010-07-02	21.28	21.46	21.05	21.15	1101146
2010-07-06	21.48	21.59	21.17	21.43	1375502
2010-07-07	21.37	22.07	21.36	22.06	1339730
2010-07-08	22.19	22.48	22.17	22.44	1081798
2010-07-09	22.55	22.75	22.42	22.68	949638
2010-07-12	22.55	22.75	22.30	22.62	1093746
2010-07-13	22.88	23.12	22.79	23.01	1030634
2010-07-14	22.86	23.10	22.68	22.85	1005440
2010-07-15	22.79	23.09	22.55	23.00	1130924
2010-07-16	22.89	22.89	22.48	22.54	1242726
2010-07-19	22.60	22.72	22.32	22.66	919930
2010-07-20	22.36	22.94	22.27	22.94	1184554
2010-07-21	23.00	23.03	22.41	22.53	1137874
2010-07-22	22.77	23.01	22.71	22.82	1170692
2010-07-23	22.83	23.12	22.65	22.98	976638
2010-07-26	23.14	23.53	23.04	23.53	925268
2010-07-27	23.79	24.00	23.68	23.96	1482848
2010-07-28	23.63	23.81	23.40	23.52	1300260
2010-07-29	23.70	23.75	23.01	23.25	1139574
2010-07-30	23.04	23.35	22.91	23.27	904144
2010-08-02	23.55	23.99	23.55	23.93	1028726
2010-08-03	23.85	23.88	23.62	23.70	1202724
2010-08-04	23.75	23.87	23.46	23.68	1122056
2010-08-05	23.51	23.75	23.48	23.60	964922
2010-08-06	23.41	23.50	23.00	23.33	1094630
2010-08-09	23.42	23.56	23.32	23.47	989868
2010-08-10	23.24	23.55	23.03	23.38	1169946
2010-08-11	22.90	23.08	22.53	22.55	1738472
2010-08-12	22.34	22.50	22.17	22.44	1458642
2010-08-13	22.39	22.84	22.38	22.60	1302770
2010-08-16	22.49	22.62	22.35	22.50	1018584
2010-08-17	22.66	23.09	22.61	22.88	967012
2010-08-18	22.89	22.89	22.53	22.72	867036
2010-08-19	22.63	22.66	22.13	22.30	990832
2010-08-20	22.11	22.22	21.71	22.00	1330580
2010-08-23	22.10	22.32	21.88	21.89	1252776
2010-08-24	21.62	21.83	21.44	21.71	1338944
2010-08-25	21.66	21.83	21.49	21.79	1318022
2010-08-26	21.84	22.08	21.70	21.75	2202144
2010-08-27	21.87	22.23	21.64	22.16	1586226
2010-08-30	22.10	22.15	21.61	21.61	1633310
2010-08-31	21.53	21.66	21.27	21.46	2028324
2010-09-01	21.80	22.16	21.65	22.12	1197230
2010-09-02	22.26	22.27	21.95	22.02	1410886
2010-09-03	22.20	22.44	22.10	22.42	1075276
2010-09-07	22.16	22.22	21.76	21.81	2308580
2010-09-08	21.81	22.06	21.79	21.94	1391980
2010-09-09	22.19	22.32	22.07	22.17	1122598
2010-09-10	22.12	22.39	22.12	22.23	960872
2010-09-13	22.41	22.50	22.23	22.26	1167006
2010-09-14	22.23	22.39	22.11	22.31	618632
2010-09-15	22.20	22.25	21.95	22.19	1149182
2010-09-16	22.16	22.22	22.01	22.11	1273216
2010-09-17	22.23	22.23	21.91	21.97	1674738
2010-09-20	22.04	22.21	21.90	22.18	1368556
2010-09-21	22.20	22.27	22.00	22.02	1428766
2010-09-22	22.02	22.25	22.02	22.09	1354246
2010-09-23	21.96	22.08	21.89	21.94	1525814
2010-09-24	22.23	22.56	22.13	22.42	1527796
2010-09-27	22.47	22.49	22.24	22.25	1398030
2010-09-28	22.29	22.36	21.91	22.30	1897064
2010-09-29	22.20	22.46	22.08	22.27	1859842
2010-09-30	22.47	22.58	22.27	22.52	1690516
2010-10-01	22.68	22.87	22.53	22.82	1464274
2010-10-04	22.76	23.00	22.72	22.90	2173852
2010-10-05	23.02	23.95	22.87	23.88	3141840
2010-10-06	23.79	23.96	23.63	23.75	1852956
2010-10-07	23.81	24.04	23.67	23.93	1554520
2010-10-08	24.00	24.13	23.88	24.07	1164304
2010-10-11	24.06	24.24	24.04	24.10	870834
2010-10-12	24.07	24.18	23.90	24.11	833042
2010-10-13	24.22	24.53	24.18	24.40	1118330
2010-10-14	24.47	24.67	24.28	24.44	1127244
2010-10-15	24.57	24.70	24.47	24.67	1477176
2010-10-18	24.66	24.85	24.59	24.74	2118976
2010-10-19	24.50	24.57	24.03	24.18	1508424
2010-10-20	24.28	24.79	24.28	24.60	1351038
2010-10-21	24.73	24.93	24.50	24.61	1102186
2010-10-22	24.71	25.09	24.71	25.05	1436592
2010-10-25	25.21	25.40	25.06	25.09	1394434
2010-10-26	25.00	25.29	24.89	25.04	1967056
2010-10-27	24.75	24.90	24.65	24.84	1966772
2010-10-28	24.98	25.00	24.67	24.83	1379394
2010-10-29	24.83	25.04	24.81	24.91	1478322
2010-11-01	25.06	25.35	24.80	24.94	871444
2010-11-02	25.18	25.38	25.14	25.17	879628
2010-11-03	25.30	25.36	24.82	25.19	1237666
2010-11-04	25.41	25.52	25.25	25.42	1176132
2010-11-05	25.52	25.58	25.29	25.56	1056204
2010-11-08	25.50	25.59	25.43	25.56	833562
2010-11-09	25.61	25.71	25.27	25.36	1214764
2010-11-10	25.36	25.57	25.26	25.56	1003256
2010-11-11	25.39	25.69	25.37	25.65	866078
2010-11-12	25.49	25.97	25.49	25.96	2018928
2010-11-15	26.10	26.22	25.96	25.97	1392362
2010-11-16	25.79	25.79	25.08	25.23	1136502
2010-11-17	25.19	25.27	25.04	25.18	991770
2010-11-18	25.43	25.54	25.28	25.33	1067714
2010-11-19	25.32	25.43	25.14	25.43	1091326
2010-11-22	25.31	25.70	25.16	25.69	954186
2010-11-23	25.40	25.51	25.14	25.50	926584
2010-11-24	25.63	25.85	25.60	25.85	599854
2010-11-26	25.65	25.78	25.52	25.60	258196
2010-11-29	25.50	25.61	25.20	25.55	532442
2010-11-30	25.35	25.72	25.21	25.56	1600150
2010-12-01	25.87	25.91	25.67	25.72	928872
2010-12-02	25.72	26.27	25.66	26.26	1181932
2010-12-03	26.21	26.52	26.20	26.49	2427886
2010-12-06	26.45	26.67	26.41	26.63	1115004
2010-12-07	26.82	26.92	26.65	26.69	1439242
2010-12-08	26.69	26.97	26.58	26.97	1755080
2010-12-09	27.06	27.16	26.94	27.09	1583128
2010-12-10	27.16	27.31	26.99	27.13	1427412
2010-12-13	27.27	27.38	27.10	27.12	1150698
2010-12-14	27.19	27.44	27.19	27.36	1039338
2010-12-15	27.35	27.39	26.91	26.91	1295752
2010-12-16	26.90	27.20	26.78	26.93	1687662
2010-12-17	26.87	27.15	26.76	27.08	2480040
2010-12-20	27.21	27.45	27.18	27.43	1125974
2010-12-21	27.49	27.52	27.31	27.50	899046
2010-12-22	27.50	27.74	27.39	27.64	817156
2010-12-23	27.68	27.76	27.57	27.73	529984
2010-12-27	27.66	27.79	27.56	27.72	398364
2010-12-28	27.79	27.85	27.58	27.76	761006
2010-12-29	27.80	27.93	27.75	27.83	555896
2010-12-30	27.75	28.01	27.75	27.85	617364
2010-12-31	27.81	28.05	27.71	27.74	966326
2011-01-03	27.92	28.29	27.90	28.22	1061564
2011-01-04	28.10	28.16	27.62	27.81	1355466
2011-01-05	27.55	27.76	27.55	27.69	1002436
2011-01-06	27.75	27.91	27.67	27.85	1491324
2011-01-07	27.86	28.00	27.78	27.91	1584416
2011-01-10	27.33	27.82	27.27	27.79	1648794
2011-01-11	27.82	28.32	27.78	28.28	1212366
2011-01-12	28.41	28.71	28.34	28.69	1203030
2011-01-13	28.64	28.98	28.64	28.86	1453450
2011-01-14	28.81	29.05	28.78	28.89	901552
2011-01-18	28.81	28.98	28.59	28.92	1064872
2011-01-19	28.84	28.94	28.74	28.78	991366
2011-01-20	28.67	29.24	28.60	29.12	1894042
2011-01-21	29.16	29.60	29.04	29.26	1340516
2011-01-24	29.34	29.62	29.32	29.50	2165530
2011-01-25	29.41	29.54	29.06	29.27	935216
2011-01-26	29.37	29.70	29.34	29.57	996518
2011-01-27	29.34	29.75	29.31	29.54	1101476
2011-01-28	29.54	29.67	29.33	29.38	1303552
2011-01-31	29.43	29.68	29.42	29.45	1265086
2011-02-01	29.59	29.75	29.50	29.61	1134442
2011-02-02	29.45	29.66	29.39	29.43	735068
2011-02-03	29.45	29.63	29.24	29.59	999942
2011-02-04	29.59	29.62	29.44	29.51	953144
2011-02-07	29.52	29.78	29.52	29.76	827882
2011-02-08	29.71	29.77	29.56	29.76	1037616
2011-02-09	29.62	29.74	29.51	29.59	751146
2011-02-10	29.50	29.91	29.50	29.90	878666
2011-02-11	29.79	30.24	29.75	30.16	1385332
2011-02-14	30.20	30.36	30.08	30.30	921758
2011-02-15	30.24	30.66	30.23	30.66	1440986
2011-02-16	30.70	31.01	30.70	31.00	1305560
2011-02-17	30.96	31.58	30.91	31.54	1644346
2011-02-18	31.44	32.34	31.15	32.33	2637524
2011-02-22	32.33	32.33	31.63	31.67	2499164
2011-02-23	31.67	31.76	31.19	31.69	2227294
2011-02-24	31.60	31.92	31.46	31.54	2158128
2011-02-25	31.70	32.04	31.69	32.01	811316
2011-02-28	32.05	32.50	32.05	32.29	1457608
2011-03-01	32.43	32.54	31.68	31.74	1068694
2011-03-02	31.80	31.97	31.60	31.85	1389180
2011-03-03	32.00	32.50	31.99	32.40	1013330
2011-03-04	32.31	32.51	32.02	32.27	967668
2011-03-07	32.31	32.50	31.77	32.04	1154558
2011-03-08	32.04	32.50	31.90	32.46	1145820
2011-03-09	32.29	32.71	32.29	32.68	1173170
2011-03-10	32.36	32.70	32.03	32.51	2073226
2011-03-11	32.21	32.70	32.21	32.67	1254014
2011-03-14	32.34	32.48	32.13	32.29	2863756
2011-03-15	31.50	31.65	31.10	31.42	2880962
2011-03-16	31.30	31.54	30.80	31.10	2097166
2011-03-17	31.53	31.91	31.19	31.76	1278722
2011-03-18	32.27	32.66	31.92	32.02	1452208
2011-03-21	32.29	33.14	32.29	33.09	1578644
2011-03-22	33.18	33.25	32.92	33.01	944534
2011-03-23	33.00	33.14	32.80	33.04	681796
2011-03-24	33.19	33.21	32.67	32.74	1086220
2011-03-25	32.75	33.20	32.74	33.03	1810090
2011-03-28	33.09	33.28	32.83	32.86	1044712
2011-03-29	32.80	32.84	32.59	32.66	1099752
2011-03-30	32.75	33.16	32.71	32.97	1467638
2011-03-31	32.91	33.50	32.91	33.44	1016500
2011-04-01	33.68	33.77	33.38	33.69	976846
2011-04-04	33.75	33.80	33.61	33.78	1196248
2011-04-05	33.67	33.80	33.55	33.66	934786
2011-04-06	33.71	33.76	33.08	33.14	1650008
2011-04-07	33.08	33.13	32.63	32.86	1561668
2011-04-08	33.06	33.14	32.59	32.73	765196
2011-04-11	32.79	32.86	32.30	32.45	977832
2011-04-12	32.24	32.37	31.72	32.20	1531346
2011-04-13	32.27	32.64	32.22	32.22	1180142
2011-04-14	32.04	32.26	31.82	32.23	1053540
2011-04-15	32.23	32.56	32.06	32.53	1623780
2011-04-18	32.17	32.25	31.81	32.12	1056594
2011-04-19	32.12	32.32	32.01	32.18	1025920
2011-04-20	32.59	33.34	32.56	33.27	1434676
2011-04-21	33.43	33.46	33.15	33.44	643316
2011-04-25	33.47	33.60	33.14	33.60	994008
2011-04-26	33.75	34.28	33.69	34.24	1768304
2011-04-27	34.17	34.38	33.83	34.30	1467634
2011-04-28	34.27	34.67	34.25	34.55	1092140
2011-04-29	34.58	35.00	34.47	34.97	1477990
2011-05-02	35.06	35.13	34.77	34.88	1600412
2011-05-03	34.67	34.95	34.54	34.76	3489234
2011-05-04	33.46	33.92	33.45	33.73	3433386
2011-05-05	33.49	34.06	33.19	33.77	1688224
2011-05-06	34.30	34.80	34.26	34.74	1697810
2011-05-09	34.67	35.31	34.57	35.19	1427562
2011-05-10	35.32	35.53	35.16	35.45	968788
2011-05-11	35.25	35.38	34.48	34.85	1640066
2011-05-12	34.70	34.84	34.42	34.72	1282928
2011-05-13	34.84	35.07	34.32	34.61	1288674
2011-05-16	34.46	34.85	34.38	34.55	1576242
2011-05-17	34.36	34.68	34.34	34.54	2330108
2011-05-18	34.70	35.41	34.64	35.32	1506152
2011-05-19	35.45	35.55	35.24	35.32	1200956
2011-05-20	35.30	35.57	35.16	35.29	1358488
2011-05-23	30.46	30.77	30.45	30.62	1432270
2011-05-24	30.77	30.82	30.46	30.55	1964832
2011-05-25	30.46	30.94	30.39	30.83	1275020
2011-05-26	30.71	30.73	30.44	30.63	1598858
2011-05-27	30.73	30.88	30.59	30.65	1457358
2011-05-31	31.00	31.13	30.91	31.12	1779764
2011-06-01	31.00	31.17	30.75	30.82	1645800
2011-06-02	30.86	30.90	30.51	30.65	1335604
2011-06-03	30.22	30.81	30.07	30.51	1277240
2011-06-06	30.40	30.47	29.90	29.94	1171220
2011-06-07	30.12	30.41	29.99	30.17	1211334
2011-06-08	30.19	30.33	29.88	30.25	1097786
2011-06-09	30.30	30.68	30.14	30.44	1613328
2011-06-10	30.33	30.48	30.19	30.22	1252996
2011-06-13	30.31	30.44	29.89	30.13	1251640
2011-06-14	30.42	30.55	30.28	30.51	1364058
2011-06-15	30.26	30.44	29.88	30.08	1378590
2011-06-16	30.12	30.34	29.81	29.95	1912216
2011-06-17	30.18	30.50	30.11	30.37	1568784
2011-06-20	30.23	30.94	30.19	30.94	1633426
2011-06-21	31.14	31.49	31.09	31.43	3609202
2011-06-22	31.40	31.73	31.29	31.52	1828796
2011-06-23	31.14	31.71	31.03	31.66	2273438
2011-06-24	31.67	32.29	31.62	32.07	3684576
2011-06-27	32.17	32.68	32.11	32.17	2763086
2011-06-28	32.31	32.31	31.93	32.04	2843726
2011-06-29	32.17	32.42	31.90	32.34	2306672
2011-06-30	32.47	32.63	32.26	32.40	1622508
2011-07-01	32.43	33.04	32.41	32.98	1178050
2011-07-05	32.90	33.28	32.88	32.93	1644112
2011-07-06	32.83	33.08	32.77	33.06	1789510
2011-07-07	33.27	33.32	32.86	33.00	1493936
2011-07-08	32.63	32.96	32.63	32.94	1146482
2011-07-11	32.59	32.60	32.26	32.41	1233346
2011-07-12	32.32	32.59	32.19	32.34	1154710
2011-07-13	32.48	32.70	32.23	32.30	939412
2011-07-14	32.44	32.72	32.14	32.23	2046936
2011-07-15	32.40	32.71	32.24	32.57	3372300
2011-07-18	32.45	32.48	32.20	32.37	1842578
2011-07-19	32.47	32.90	32.39	32.76	1181256
2011-07-20	32.79	32.85	32.46	32.62	1553310
2011-07-21	32.85	33.35	32.85	33.25	1312102
2011-07-22	33.35	33.39	33.04	33.11	933292
2011-07-25	32.91	33.18	32.83	32.91	1076216
2011-07-26	32.87	33.02	32.64	32.69	1310538
2011-07-27	32.53	32.66	32.31	32.32	1597572
2011-07-28	32.19	32.36	31.92	31.94	2654906
2011-07-29	31.60	32.19	31.30	31.86	2286184
2011-08-01	32.22	32.26	31.56	31.84	1594972
2011-08-02	31.69	31.93	31.19	31.30	1917428
2011-08-03	31.09	31.20	29.78	30.27	5168672
2011-08-04	29.82	29.84	28.08	28.22	6616208
2011-08-05	28.40	28.60	27.24	27.88	5867548
2011-08-08	27.13	27.45	25.80	25.96	5222612
2011-08-09	26.39	27.81	25.66	27.80	3979986
2011-08-10	27.31	28.32	27.14	27.25	3917784
2011-08-11	27.37	29.33	27.31	28.93	3202938
2011-08-12	29.26	29.43	28.80	29.03	1713162
2011-08-15	29.31	30.06	29.28	29.85	2407860
2011-08-16	29.57	30.03	29.45	29.84	1531284
2011-08-17	30.07	30.42	29.74	29.94	1393126
2011-08-18	29.24	29.41	28.85	29.17	2774432
2011-08-19	28.82	29.44	28.68	28.78	1935516
2011-08-22	29.43	29.47	28.49	28.61	1942242
2011-08-23	28.71	29.49	28.45	29.46	2031312
2011-08-24	29.26	29.95	28.89	29.92	1735674
2011-08-25	30.02	30.09	29.28	29.49	1887962
2011-08-26	29.31	30.16	28.89	30.12	1495968
2011-08-29	30.49	31.08	30.44	31.04	1124802
2011-08-30	30.86	31.25	30.58	31.07	1524320
2011-08-31	31.23	31.47	30.85	31.03	2030694
2011-09-01	31.14	31.56	31.00	31.06	1758518
2011-09-02	30.45	30.54	29.91	30.01	1964656
2011-09-06	29.01	29.62	29.00	29.56	2026600
2011-09-07	30.05	30.45	29.94	30.36	1658480
2011-09-08	30.27	30.58	29.87	29.93	1852754
2011-09-09	29.64	29.72	28.93	29.09	1458588
2011-09-12	28.77	28.99	28.37	28.83	2052788
2011-09-13	28.98	29.39	28.74	29.33	2054892
2011-09-14	29.44	29.82	28.94	29.60	2226886
2011-09-15	29.80	29.98	29.46	29.87	1349154
2011-09-16	30.01	30.46	29.65	29.88	3145822
2011-09-19	29.29	29.87	29.23	29.74	1530610
2011-09-20	29.88	30.39	29.61	29.79	1280936
2011-09-21	29.74	29.90	29.03	29.07	1584842
2011-09-22	28.20	28.57	27.77	28.17	2209648
2011-09-23	27.98	28.33	27.69	28.18	2069316
2011-09-26	28.45	28.75	28.36	28.67	2857260
2011-09-27	29.35	30.05	29.32	29.57	2536698
2011-09-28	29.70	29.87	29.14	29.22	1768906
2011-09-29	29.87	30.12	29.29	29.62	2970442
2011-09-30	29.24	29.50	28.91	28.91	2113640
2011-10-03	28.84	29.38	28.25	28.25	2542844
2011-10-04	27.95	28.19	27.33	28.11	3635450
2011-10-05	28.26	28.97	27.77	28.81	2381768
2011-10-06	28.70	29.54	28.50	29.54	1736638
2011-10-07	29.83	30.30	29.55	29.73	2525698
2011-10-10	30.25	31.21	30.23	31.21	2232160
2011-10-11	30.94	31.02	30.71	30.89	2632942
2011-10-12	31.17	31.27	30.80	30.82	1628228
2011-10-13	30.55	30.82	30.33	30.72	1615886
2011-10-14	31.13	31.17	30.76	30.93	1480952
2011-10-17	31.00	31.43	30.93	31.09	1973196
2011-10-18	31.13	31.94	30.82	31.63	1871318
2011-10-19	31.67	32.21	31.30	31.46	1825064
2011-10-20	31.55	31.78	31.38	31.66	1251892
2011-10-21	32.08	32.24	31.77	32.24	1466300
2011-10-24	32.18	32.75	32.11	32.72	1776144
2011-10-25	32.54	32.62	32.23	32.31	2204190
2011-10-26	32.64	32.77	32.20	32.62	1295934
2011-10-27	33.33	33.83	33.11	33.60	2302832
2011-10-28	33.49	33.71	33.32	33.57	1007314
2011-10-31	33.22	33.67	33.10	33.29	1009830
2011-11-01	32.30	32.83	32.01	32.29	1392050
2011-11-02	33.09	33.76	32.74	33.11	1648064
2011-11-03	33.19	33.83	33.14	33.71	1534970
2011-11-04	33.25	34.01	33.16	33.94	1722590
2011-11-07	34.00	34.08	33.38	33.93	1018980
2011-11-08	33.91	34.18	33.39	34.13	1597990
2011-11-09	33.42	33.78	32.94	33.01	1537460
2011-11-10	33.42	33.91	33.12	33.78	1593102
2011-11-11	34.10	34.47	34.05	34.45	1230206
2011-11-14	34.33	34.55	33.97	34.23	1703278
2011-11-15	34.48	35.19	34.41	34.83	1860024
2011-11-16	34.48	35.02	34.29	34.78	2126454
2011-11-17	34.68	35.01	34.48	34.81	1757600
2011-11-18	34.92	35.15	34.73	34.87	1513016
2011-11-21	34.46	34.64	34.13	34.41	1406682
2011-11-22	34.43	34.72	34.22	34.50	1039532
2011-11-23	34.20	34.26	33.85	33.88	1166790
2011-11-25	33.89	34.41	33.72	34.02	365586
2011-11-28	35.00	35.23	34.72	34.91	1736732
2011-11-29	35.07	35.39	34.94	35.26	1310326
2011-11-30	36.17	36.62	35.92	36.40	2124662
2011-12-01	36.24	36.77	36.23	36.41	1481094
2011-12-02	36.75	36.84	36.38	36.38	1885694
2011-12-05	36.77	36.92	36.39	36.72	1263578
2011-12-06	36.69	36.71	36.31	36.39	1234654
2011-12-07	36.39	36.51	36.06	36.31	1135244
2011-12-08	36.11	36.13	35.15	35.47	1780368
2011-12-09	35.69	36.65	35.59	36.55	1408944
2011-12-12	36.28	36.38	35.79	36.04	1338786
2011-12-13	36.42	36.66	35.92	36.06	1315010
2011-12-14	35.85	35.92	35.43	35.50	1239174
2011-12-15	35.84	36.38	35.81	36.10	1294880
2011-12-16	36.15	36.50	35.73	35.92	5489622
2011-12-19	36.11	36.63	36.06	36.13	1046616
2011-12-20	36.73	37.09	36.50	37.01	1095588
2011-12-21	36.99	37.50	36.79	37.46	1427298
2011-12-22	37.66	37.74	37.28	37.46	1087214
2011-12-23	37.47	37.97	37.47	37.86	776216
2011-12-27	37.73	38.16	37.73	37.95	863330
2011-12-28	38.00	38.04	37.53	37.60	890866
2011-12-29	37.79	38.07	37.79	37.95	1266496
2011-12-30	37.78	38.16	37.78	37.95	1118546
2012-01-03	38.52	38.58	37.99	38.27	1809562
2012-01-04	38.28	38.42	37.96	38.24	1496924
2012-01-05	38.09	38.55	38.02	38.27	1360318
2012-01-06	38.28	38.30	37.98	38.17	1019646
2012-01-09	38.18	38.26	37.79	37.98	1238896
2012-01-10	38.31	38.69	38.13	38.59	1881872
2012-01-11	38.59	38.77	38.45	38.68	1880324
2012-01-12	38.68	38.92	38.36	38.37	1104226
2012-01-13	38.09	38.94	38.09	38.87	1885798
2012-01-17	39.09	39.23	38.40	38.53	1280580
2012-01-18	38.56	39.05	38.48	38.84	1595828
2012-01-19	38.91	39.11	38.63	38.73	1169406
2012-01-20	38.75	38.89	38.33	38.49	1454824
2012-01-23	38.44	38.94	38.41	38.49	1555396
2012-01-24	38.33	38.56	38.13	38.19	1213222
2012-01-25	38.02	38.47	37.76	38.37	1984974
2012-01-26	38.41	38.72	38.36	38.53	1037614
2012-01-27	38.30	38.30	37.24	37.25	1934082
2012-01-30	36.95	37.04	36.48	36.61	2511344
2012-01-31	36.68	36.73	36.25	36.40	2574150
2012-02-01	35.73	36.14	35.70	35.78	3429906
2012-02-02	35.85	36.03	35.28	35.41	2293380
2012-02-03	35.25	35.81	35.07	35.76	2373220
2012-02-06	35.56	35.83	35.47	35.78	1323758
2012-02-07	35.61	36.23	35.51	36.14	1417234
2012-02-08	36.15	36.21	35.69	35.87	1271914
2012-02-09	35.87	35.99	35.55	35.77	1243046
2012-02-10	35.56	35.60	35.29	35.46	1191904
2012-02-13	35.59	35.84	35.54	35.70	973460
2012-02-14	35.70	35.78	35.40	35.57	1327132
2012-02-15	35.62	35.66	35.11	35.22	1410618
2012-02-16	35.35	36.19	35.34	36.06	1532232
2012-02-17	36.35	36.85	35.92	35.93	1958686
2012-02-21	36.08	36.50	36.02	36.45	1567748
2012-02-22	36.20	36.79	36.20	36.48	1332974
2012-02-23	36.51	36.89	36.51	36.84	1159838
2012-02-24	36.89	36.95	36.64	36.71	991346
2012-02-27	36.47	36.67	36.41	36.48	1162542
2012-02-28	36.46	36.50	35.72	35.93	1633022
2012-02-29	36.03	36.31	35.82	36.17	1679576
2012-03-01	36.19	36.34	35.95	36.16	1562642
2012-03-02	36.15	36.41	36.10	36.24	1014560
2012-03-05	36.11	36.46	36.04	36.38	1107380
2012-03-06	36.17	36.25	35.94	36.13	2010352
2012-03-07	36.14	36.16	35.92	36.03	1281206
2012-03-08	36.17	36.34	36.00	36.16	1314388
2012-03-09	36.21	36.70	36.16	36.45	1673030
2012-03-12	36.61	37.21	36.61	36.98	1769586
2012-03-13	37.13	37.29	36.97	37.21	1257916
2012-03-14	37.21	37.33	36.72	36.73	1080302
2012-03-15	36.83	36.82	36.44	36.58	1333384
2012-03-16	36.55	36.62	36.26	36.27	1706596
2012-03-19	36.26	36.66	36.26	36.35	933608
2012-03-20	36.18	36.33	36.07	36.26	1159884
2012-03-21	36.22	36.27	36.02	36.02	837894
2012-03-22	35.82	35.86	35.55	35.68	1096500
2012-03-23	35.70	36.09	35.63	35.97	941422
2012-03-26	36.18	36.37	36.06	36.16	914348
2012-03-27	36.14	36.20	35.96	36.06	843696
2012-03-28	35.96	36.14	35.59	35.82	817254
2012-03-29	35.56	35.89	35.32	35.85	659500
2012-03-30	35.96	35.99	35.67	35.74	932962
2012-04-02	35.61	35.95	35.48	35.72	1506970
2012-04-03	35.74	35.88	35.60	35.85	1315406
2012-04-04	35.58	35.66	35.41	35.43	928772
2012-04-05	35.35	35.60	35.32	35.50	623964
2012-04-09	35.15	35.48	35.09	35.32	1818816
2012-04-10	35.32	35.38	34.64	34.74	1893948
2012-04-11	35.07	35.48	35.05	35.25	2081494
2012-04-12	35.27	35.39	35.01	35.22	1102308
2012-04-13	35.17	35.53	35.08	35.11	819204
2012-04-16	35.25	35.26	34.87	35.02	949646
2012-04-17	35.17	35.56	34.88	35.50	1329434
2012-04-18	35.36	35.55	35.30	35.43	792900
2012-04-19	35.39	35.62	35.23	35.43	741924
2012-04-20	35.52	36.47	35.52	36.26	1697976
2012-04-23	35.89	35.99	35.53	35.97	1449662
2012-04-24	35.95	36.20	35.92	36.20	1112390
2012-04-25	36.46	36.98	36.39	36.93	1266470
2012-04-26	36.77	37.29	36.53	37.19	1117494
2012-04-27	37.39	37.62	37.21	37.42	987312
2012-04-30	37.40	37.85	37.32	37.60	1030490
2012-05-01	37.67	38.32	37.60	37.99	838354
2012-05-02	37.64	38.38	37.30	37.91	1867452
2012-05-03	37.88	38.40	37.87	37.90	992380
2012-05-04	37.66	38.05	37.65	37.92	929112
2012-05-07	37.89	38.02	37.66	37.79	1053440
2012-05-08	37.60	37.77	37.25	37.56	1256948
2012-05-09	37.25	37.72	37.14	37.32	1223704
2012-05-10	37.57	38.10	37.48	37.96	1128804
2012-05-11	37.80	38.17	37.78	37.84	703440
2012-05-14	37.55	37.64	36.93	37.04	960630
2012-05-15	37.09	37.46	36.79	36.93	742304
2012-05-16	37.02	37.17	36.81	36.88	854950
2012-05-17	36.86	36.96	35.97	35.97	1150190
2012-05-18	36.04	36.40	35.50	35.71	2215232
2012-05-21	35.74	36.60	35.63	36.57	1120976
2012-05-22	36.69	37.00	36.39	36.85	1105094
2012-05-23	36.73	36.73	35.85	36.25	1731624
2012-05-24	36.33	36.79	36.27	36.62	1407236
2012-05-25	36.68	36.75	36.47	36.59	445590
2012-05-29	36.76	37.08	36.67	37.07	795790
2012-05-30	36.76	37.15	36.41	36.42	1162396
2012-05-31	36.42	36.70	36.03	36.33	1318316
2012-06-01	35.87	36.02	34.86	34.93	1713008
2012-06-04	34.87	35.18	34.42	34.57	1881143
2012-06-05	34.62	35.21	34.43	35.16	1511587
2012-06-06	35.32	36.17	35.22	36.17	1544623
2012-06-07	36.74	36.82	36.04	36.17	1318561
2012-06-08	36.04	36.21	35.74	36.14	1150420
2012-06-11	36.34	36.50	36.00	36.06	936527
2012-06-12	36.07	36.83	35.88	36.81	1666705
2012-06-13	36.74	37.03	36.63	36.80	1133045
2012-06-14	36.90	37.17	36.65	37.08	1233035
2012-06-15	37.37	37.78	37.14	37.57	1566982
2012-06-18	37.53	38.07	37.39	38.02	1079278
2012-06-19	38.18	38.77	37.99	38.50	1379535
2012-06-20	38.45	39.05	37.91	38.11	1450639
2012-06-21	38.11	38.26	37.01	37.04	1249462
2012-06-22	37.18	37.35	36.81	37.29	3840545
2012-06-25	36.89	37.00	36.14	36.38	1428460
2012-06-26	36.39	36.52	35.83	36.10	1760283
2012-06-27	36.11	36.52	36.00	36.35	1211290
2012-06-28	36.16	36.39	35.78	36.38	911861
2012-06-29	36.88	37.15	36.61	37.04	1330229
2012-07-02	37.28	37.41	36.80	37.41	848778
2012-07-03	37.47	37.85	37.35	37.64	452256
2012-07-05	37.43	37.77	37.34	37.57	771510
2012-07-06	37.16	37.60	37.09	37.45	694831
2012-07-09	37.29	37.37	37.13	37.29	699021
2012-07-10	37.31	37.72	36.89	37.00	785706
2012-07-11	37.01	37.29	36.81	37.06	1030086
2012-07-12	37.27	37.74	37.09	37.58	1295786
2012-07-13	37.60	38.13	37.59	37.90	950964
2012-07-16	37.79	38.29	37.71	38.00	712099
2012-07-17	38.17	38.43	37.95	38.39	773565
2012-07-18	38.19	38.62	38.19	38.52	793013
2012-07-19	38.50	38.77	37.96	38.61	1129389
2012-07-20	38.33	38.89	38.33	38.57	868855
2012-07-23	38.41	38.56	37.92	38.48	968278
2012-07-24	38.43	38.51	37.47	37.96	1157320
2012-07-25	38.10	38.30	37.67	37.75	891279
2012-07-26	38.40	38.56	38.03	38.17	835707
2012-07-27	38.34	39.91	38.34	39.68	2369195
2012-07-30	39.61	40.22	39.58	39.70	1641831
2012-07-31	39.63	39.75	38.86	38.97	1413203
2012-08-01	38.73	40.33	36.70	39.12	2042833
2012-08-02	38.29	38.77	37.95	38.56	1638237
2012-08-03	39.19	39.24	39.00	39.15	790517
2012-08-06	39.34	39.65	39.04	39.39	868941
2012-08-07	39.57	39.82	39.19	39.25	1132301
2012-08-08	39.04	39.29	38.98	39.08	1109608
2012-08-09	38.93	39.26	38.91	39.09	802450
2012-08-10	38.94	39.38	38.63	39.18	798015
2012-08-13	39.08	39.31	38.81	38.91	715922
2012-08-14	38.96	39.16	38.70	38.84	833874
2012-08-15	38.91	39.09	38.70	38.84	814624
2012-08-16	38.96	39.12	38.77	38.98	805663
2012-08-17	39.10	39.25	38.51	38.78	2249471
2012-08-20	38.81	39.07	38.73	38.87	1031537
2012-08-21	38.88	39.38	38.84	38.96	1216191
2012-08-22	38.85	39.06	38.74	38.95	689532
2012-08-23	38.83	38.95	38.68	38.81	969383
2012-08-24	38.70	39.19	38.63	39.04	740055
2012-08-27	39.01	39.27	38.91	39.11	588646
2012-08-28	38.97	39.15	38.91	38.93	914084
2012-08-29	38.99	39.39	38.88	39.18	972947
2012-08-30	38.99	39.14	38.91	38.96	1054086
2012-08-31	39.20	39.26	38.75	38.98	1170410
2012-09-04	38.98	39.46	38.86	39.40	897722
2012-09-05	39.49	39.49	39.20	39.29	697441
2012-09-06	39.47	39.90	39.35	39.90	847578
2012-09-07	39.92	40.10	39.82	40.05	817260
2012-09-10	40.19	40.45	40.05	40.18	999655
2012-09-11	40.24	40.40	40.08	40.40	965137
2012-09-12	40.48	40.59	40.28	40.54	711555
2012-09-13	40.52	41.18	40.43	41.11	757202
2012-09-14	41.09	41.46	41.00	41.23	947259
2012-09-17	41.08	41.25	41.00	41.13	648560
2012-09-18	41.13	41.18	40.92	40.94	593163
2012-09-19	40.96	41.19	40.84	41.07	529592
2012-09-20	40.83	41.15	40.83	41.13	735145
2012-09-21	41.37	41.58	41.23	41.24	951096
2012-09-24	41.20	41.98	41.11	41.86	1056787
2012-09-25	42.38	43.21	41.23	41.24	1570303
2012-09-26	41.32	42.11	41.29	41.85	1139529
2012-09-27	41.93	42.14	41.59	42.05	698911
2012-09-28	41.86	42.38	41.75	42.29	766190
2012-10-01	42.40	42.40	41.97	42.09	662545
2012-10-02	42.23	42.45	41.87	42.11	1029967
2012-10-03	42.19	42.76	42.14	42.75	1221707
2012-10-04	42.91	43.48	42.89	42.99	959544
2012-10-05	43.16	43.59	43.04	43.24	826426
2012-10-08	43.18	43.25	42.74	42.96	544958
2012-10-09	42.98	43.27	42.54	42.62	745569
2012-10-10	42.63	42.80	41.99	42.07	985861
2012-10-11	42.35	42.35	41.97	41.98	718735
2012-10-12	42.14	42.34	41.66	41.85	478267
2012-10-15	41.83	41.93	41.45	41.88	508691
2012-10-16	42.02	42.29	41.90	42.27	526652
2012-10-17	42.42	42.89	42.40	42.80	686398
2012-10-18	42.77	42.79	42.26	42.38	524487
2012-10-19	42.36	42.64	41.62	41.69	795533
2012-10-22	41.49	41.84	41.16	41.28	1003963
2012-10-23	40.97	41.20	40.47	40.97	897550
2012-10-24	41.06	41.63	41.00	41.31	1021103
2012-10-25	41.48	41.81	41.13	41.37	810614
2012-10-26	41.32	41.41	41.01	41.27	652653
2012-10-31	41.48	42.63	41.09	41.41	993671
2012-11-01	41.39	41.58	40.85	40.95	1257199
2012-11-02	41.21	41.37	39.97	40.00	1235407
2012-11-05	39.95	40.31	39.56	39.70	1107271
2012-11-06	39.68	40.42	39.67	40.10	1159773
2012-11-07	39.81	39.91	39.23	39.61	1149156
2012-11-08	39.49	39.82	39.07	39.07	862587
2012-11-09	38.84	39.68	38.67	39.33	1300420
2012-11-12	39.27	39.49	38.67	38.68	663680
2012-11-13	38.48	39.40	38.37	38.98	905594
2012-11-14	39.06	39.49	38.91	39.05	1286701
2012-11-15	39.11	39.25	38.47	39.09	1290503
2012-11-16	39.12	39.97	38.71	39.97	2926756
2012-11-19	40.24	40.49	40.04	40.18	1019112
2012-11-20	40.21	40.34	39.98	40.31	913500
2012-11-21	40.45	40.52	39.96	40.27	783331
2012-11-23	40.33	40.51	39.96	40.25	498422
2012-11-26	40.14	40.70	40.06	40.21	804798
2012-11-27	40.22	40.39	39.85	39.90	1274121
2012-11-28	39.66	39.66	38.71	39.29	2042267
2012-11-29	39.32	39.41	38.45	38.84	2005485
2012-11-30	38.87	39.38	38.65	39.28	2197237
2012-12-03	39.39	39.70	39.00	39.08	1185669
2012-12-04	38.99	39.28	38.71	39.00	1177773
2012-12-05	39.03	39.16	38.45	38.88	1633798
2012-12-06	38.91	39.11	38.17	38.23	1587939
2012-12-07	38.25	38.51	37.43	37.64	2214775
2012-12-10	37.73	37.94	37.60	37.60	1354154
2012-12-11	37.64	38.38	37.64	38.25	1754180
2012-12-12	38.33	38.66	38.12	38.16	1269350
2012-12-13	38.15	38.41	37.63	37.79	1442625
2012-12-14	37.62	37.83	37.52	37.56	1025077
2012-12-17	37.61	38.29	37.61	38.27	1600508
2012-12-18	38.32	38.84	38.03	38.10	2990345
2012-12-19	38.20	38.52	37.96	38.04	1790610
2012-12-20	38.05	38.47	37.85	38.39	1813526
2012-12-21	38.67	38.67	37.50	38.00	5793311
2012-12-24	37.91	38.02	37.64	37.85	454039
2012-12-26	37.88	37.91	37.08	37.12	1682431
2012-12-27	37.08	37.32	36.50	36.91	1643393
2012-12-28	36.70	37.16	36.26	36.83	1308661
2012-12-31	36.72	37.49	36.61	37.43	1562382
2013-01-02	37.94	38.63	37.85	38.62	1691685
2013-01-03	38.63	38.77	38.40	38.52	1100304
2013-01-04	38.63	38.85	38.45	38.84	1562177
2013-01-07	38.60	39.04	38.55	38.79	1826010
2013-01-08	38.71	39.17	38.64	39.07	1260884
2013-01-09	39.07	39.19	38.73	38.81	824297
2013-01-10	38.93	39.29	38.85	39.26	1353569
2013-01-11	39.21	39.36	39.12	39.32	717798
2013-01-14	39.67	39.98	39.41	39.47	1262337
2013-01-15	39.38	39.78	39.28	39.72	1122568
2013-01-16	39.55	39.82	39.49	39.74	1077670
2013-01-17	39.83	40.76	39.76	40.60	1414353
2013-01-18	40.65	41.09	40.52	41.09	1237083
2013-01-22	41.02	41.30	40.80	41.27	1030691
2013-01-23	41.16	41.42	41.04	41.42	965175
2013-01-24	41.48	41.70	41.21	41.45	825627
2013-01-25	41.48	41.70	41.13	41.51	941036
2013-01-28	41.61	41.71	41.22	41.47	858553
2013-01-29	41.26	41.58	41.18	41.54	1168586
2013-01-30	41.50	41.61	41.05	41.09	1457119
2013-01-31	40.99	41.63	40.97	41.16	2841323
2013-02-01	41.38	41.58	41.29	41.43	1358809
2013-02-04	41.27	41.37	41.01	41.21	1099114
2013-02-05	41.30	41.70	41.00	41.38	1104148
2013-02-06	41.32	41.72	41.07	41.69	2082761
2013-02-07	41.82	41.91	41.44	41.86	961990
2013-02-08	41.80	41.98	41.75	41.86	693947
2013-02-11	41.71	41.93	41.47	41.85	958535
2013-02-12	41.78	42.19	41.64	42.17	1085034
2013-02-13	42.14	42.22	41.83	41.98	941458
2013-02-14	41.89	42.15	41.67	41.68	991784
2013-02-15	41.59	42.01	41.59	41.80	928945
2013-02-19	41.84	42.01	41.50	41.98	960578
2013-02-20	41.88	42.07	41.44	41.46	1450014
2013-02-21	41.38	41.39	40.79	41.02	916337
2013-02-22	41.11	41.51	40.91	41.51	709774
2013-02-25	41.71	42.06	40.45	40.45	1383999
2013-02-26	40.27	40.43	38.74	38.82	4520686
2013-02-27	38.68	39.96	38.62	39.52	2665175
2013-02-28	39.37	39.77	38.96	39.39	1856511
2013-03-01	39.25	39.72	38.91	39.07	1603339
2013-03-04	39.03	39.58	38.96	39.58	1181426
2013-03-05	39.80	39.94	39.54	39.68	887633
2013-03-06	39.68	39.79	39.09	39.71	1570467
2013-03-07	39.76	39.80	39.49	39.65	1173117
2013-03-08	39.78	39.83	39.40	39.61	1057643
2013-03-11	39.51	39.75	39.40	39.53	1158032
2013-03-12	39.54	39.87	39.42	39.57	1336358
2013-03-13	39.55	39.58	39.04	39.54	1121002
2013-03-14	39.58	39.73	39.40	39.60	577647
2013-03-15	39.42	39.68	39.28	39.37	1166190
2013-03-18	39.02	39.47	38.94	39.16	766214
2013-03-19	39.21	39.47	38.92	39.28	999221
2013-03-20	39.47	40.30	39.47	40.27	942697
2013-03-21	40.08	40.52	40.01	40.30	977396
2013-03-22	40.37	40.62	40.29	40.46	995996
2013-03-25	40.65	41.01	40.53	40.74	1066018
2013-03-26	40.96	40.96	40.51	40.71	950687
2013-03-27	40.48	40.73	40.33	40.57	1307722
2013-03-28	40.69	41.83	40.60	41.73	1875667
2013-04-01	41.72	42.44	41.62	42.42	2635696
2013-04-02	42.52	42.90	42.18	42.44	1677577
2013-04-03	42.67	42.67	41.33	41.71	1809680
2013-04-04	41.65	42.05	41.63	42.01	769843
2013-04-05	41.67	41.82	41.19	41.79	1028278
2013-04-08	41.76	42.58	41.71	42.57	834353
2013-04-09	42.63	42.84	42.46	42.64	1105837
2013-04-10	42.69	42.84	42.50	42.77	1228813
2013-04-11	42.77	42.86	42.42	42.55	945485
2013-04-12	42.42	43.25	42.34	43.25	1296739
2013-04-15	43.48	43.58	42.48	42.49	1691438
2013-04-16	42.77	43.79	42.70	43.77	1284478
2013-04-17	43.63	43.66	42.77	43.19	1429619
2013-04-18	43.32	43.84	43.22	43.70	986450
2013-04-19	43.90	44.99	43.62	44.95	1746333
2013-04-22	45.01	45.73	44.67	45.64	1475904
2013-04-23	45.74	45.87	45.09	45.37	1156684
2013-04-24	45.46	45.60	45.05	45.08	1554513
2013-04-25	45.26	45.93	45.05	45.05	1384257
2013-04-26	44.81	45.32	44.21	44.49	1588873
2013-04-29	44.65	44.92	44.65	44.81	1160423
2013-04-30	44.81	44.96	44.39	44.96	1175676
2013-05-01	42.46	43.38	41.77	41.91	4499567
2013-05-02	41.87	41.93	40.73	41.24	3426016
2013-05-03	41.51	41.62	41.03	41.23	1899169
2013-05-06	41.23	41.66	41.02	41.31	1766598
2013-05-07	41.50	41.95	41.31	41.91	1582747
2013-05-08	41.79	42.16	41.59	42.07	1411621
2013-05-09	42.07	42.14	41.63	41.99	1257385
2013-05-10	42.00	42.03	41.60	41.95	1138679
2013-05-13	41.79	42.00	41.51	41.82	974547
2013-05-14	41.80	42.59	41.80	42.55	1030778
2013-05-15	42.56	43.52	42.35	42.93	1343638
2013-05-16	42.77	42.91	42.38	42.46	1476246
2013-05-17	42.41	43.24	42.14	43.12	2537012
2013-05-20	43.09	43.27	42.88	43.26	1009753
2013-05-21	43.26	43.54	42.97	43.19	729328
2013-05-22	43.09	43.62	42.09	42.19	879311
2013-05-23	42.00	42.00	41.39	41.64	1638564
2013-05-24	41.48	41.51	41.09	41.28	854852
2013-05-28	41.57	41.85	41.05	41.27	895062
2013-05-29	40.97	41.01	39.58	40.14	3190866
2013-05-30	40.11	40.53	39.91	39.91	1244943
2013-05-31	39.78	40.32	39.51	39.52	1385271
2013-06-03	39.55	39.90	39.11	39.61	1473066
2013-06-04	39.50	39.61	38.57	38.64	1529946
2013-06-05	38.56	38.62	37.74	37.83	1701791
2013-06-06	37.83	38.59	37.46	38.58	1411764
2013-06-07	38.77	39.16	38.49	39.15	863059
2013-06-10	39.19	39.19	38.33	38.43	1027298
2013-06-11	37.47	38.56	37.43	38.37	1536000
2013-06-12	38.62	38.94	37.86	37.92	1149163
2013-06-13	37.92	39.12	37.84	39.07	1210887
2013-06-14	39.09	39.12	38.64	38.82	803432
2013-06-17	39.08	39.30	38.57	38.84	995166
2013-06-18	38.87	39.14	38.61	39.02	825278
2013-06-19	38.93	38.94	37.57	37.57	1554423
2013-06-20	37.28	37.39	35.92	36.03	2425015
2013-06-21	36.38	36.53	35.55	36.31	2102791
2013-06-24	35.75	36.47	35.39	36.08	1266031
2013-06-25	36.49	36.51	35.88	36.24	977031
2013-06-26	36.52	36.72	36.24	36.24	2016391
2013-06-27	36.44	37.22	36.41	36.58	1757895
2013-06-28	36.51	36.77	36.14	36.17	1744641
2013-07-01	36.40	36.50	35.57	35.86	1737542
2013-07-02	35.86	36.13	35.25	35.39	1333278
2013-07-03	35.42	35.60	34.98	35.18	908600
2013-07-05	35.36	35.41	34.48	35.02	1179354
2013-07-08	35.18	36.38	35.05	36.26	2219100
2013-07-09	36.57	37.60	36.42	37.32	2399249
2013-07-10	37.33	37.62	36.96	37.51	1638557
2013-07-11	38.01	38.03	37.48	37.61	1213100
2013-07-12	37.64	37.82	37.34	37.79	835578
2013-07-15	37.71	38.60	37.65	38.46	1078440
2013-07-16	38.43	38.61	37.95	38.20	956470
2013-07-17	38.41	38.49	37.88	38.04	776865
2013-07-18	38.04	38.50	37.89	38.02	849110
2013-07-19	38.02	38.24	37.91	38.13	864896
2013-07-22	38.13	38.44	38.06	38.27	623018
2013-07-23	38.29	38.60	38.05	38.30	815237
2013-07-24	38.34	38.34	37.42	37.50	916883
2013-07-25	42.12	47.45	41.64	47.07	15786150
2013-07-26	46.60	46.63	45.12	45.66	5178915
2013-07-29	45.60	45.67	44.93	45.58	2642915
2013-07-30	45.70	45.93	45.08	45.37	3119585
2013-07-31	46.45	48.58	46.23	46.36	4944778
2013-08-01	46.60	46.85	45.97	46.42	2596741
2013-08-02	46.28	46.39	45.61	46.02	1587310
2013-08-05	45.74	46.27	45.70	45.78	1218348
2013-08-06	45.57	46.36	45.55	46.08	1723174
2013-08-07	46.05	46.25	45.73	46.16	2408212
2013-08-08	45.95	46.49	45.92	46.28	1805128
2013-08-09	46.11	46.43	45.85	45.90	2341406
2013-08-12	45.68	46.15	45.49	45.52	1541601
2013-08-13	45.46	45.52	44.92	45.10	1387485
2013-08-14	45.15	45.30	44.21	44.87	1758633
2013-08-15	44.67	44.85	43.92	43.99	1643394
2013-08-16	43.81	44.37	43.66	43.90	1481291
2013-08-19	43.82	44.20	43.62	44.02	1217236
2013-08-20	43.94	45.00	43.78	44.60	1460961
2013-08-21	44.43	44.95	43.94	44.51	1020502
2013-08-22	44.54	45.50	44.26	45.25	983298
2013-08-23	45.33	45.52	44.50	45.46	1770024
2013-08-26	45.50	45.83	45.32	45.51	1981381
2013-08-27	45.02	45.56	44.85	45.34	1070671
2013-08-28	45.40	45.77	45.05	45.42	1126340
2013-08-29	45.22	45.82	45.14	45.60	885679
2013-08-30	45.56	45.73	44.85	45.03	1425189
2013-09-03	45.42	45.49	44.38	44.74	946005
2013-09-04	44.30	45.50	44.25	45.09	2118430
2013-09-05	44.99	45.18	44.65	44.80	1451444
2013-09-06	45.01	45.09	44.59	44.89	1024563
2013-09-09	44.95	45.47	44.88	45.45	892831
2013-09-10	45.50	45.94	45.15	45.94	1042206
2013-09-11	45.91	45.91	44.74	45.02	1124834
2013-09-12	44.96	45.25	44.80	44.88	902642
2013-09-13	44.95	45.16	44.43	44.75	929173
2013-09-16	45.39	45.78	44.89	45.09	981732
2013-09-17	45.15	46.02	45.15	45.70	1198785
2013-09-18	45.55	47.74	45.43	47.40	2096021
2013-09-19	47.37	48.34	46.82	47.21	1712093
2013-09-20	47.18	47.27	46.35	46.50	1264456
2013-09-23	46.40	47.18	46.31	46.88	855295
2013-09-24	46.82	47.02	46.64	46.69	909192
2013-09-25	46.64	46.94	46.58	46.68	867061
2013-09-26	46.84	46.96	46.71	46.88	893289
2013-09-27	46.65	46.87	46.38	46.43	942583
2013-09-30	46.14	46.89	46.14	46.68	1625587
2013-10-01	46.66	46.90	46.40	46.90	1870059
2013-10-02	46.84	47.26	46.55	46.88	1275331
2013-10-03	46.67	46.76	46.11	46.66	1163429
2013-10-04	46.63	47.53	46.48	47.17	1069256
2013-10-07	46.78	47.21	46.41	46.59	2235486
2013-10-08	46.53	47.03	46.16	46.16	1280622
2013-10-09	46.21	46.40	45.77	46.00	1072608
2013-10-10	46.70	48.20	46.53	47.58	4259145
2013-10-11	47.20	48.18	47.00	48.10	1351818
2013-10-14	47.64	48.19	46.85	48.19	1496855
2013-10-15	48.01	48.19	47.19	47.43	1252411
2013-10-16	47.76	48.02	47.08	47.48	1350018
2013-10-17	47.37	48.15	46.93	48.04	916449
2013-10-18	48.17	48.33	47.77	48.12	1094549
2013-10-21	48.05	48.24	47.69	48.08	810235
2013-10-22	48.15	49.04	48.09	48.82	1015814
2013-10-23	48.88	49.93	48.77	49.07	1035916
2013-10-24	49.25	49.37	48.71	49.32	712134
2013-10-25	49.32	49.49	48.89	49.37	981495
2013-10-28	49.38	49.73	49.04	49.72	994834
2013-10-29	49.69	50.24	49.51	50.23	1075321
2013-10-30	50.26	50.39	49.56	49.75	1183193
2013-10-31	49.22	49.87	49.03	49.46	1132445
2013-11-01	49.46	49.92	49.07	49.38	1143486
2013-11-04	49.40	50.06	49.13	50.00	1430932
2013-11-05	49.70	49.88	49.02	49.08	1544360
2013-11-06	48.99	50.66	48.72	50.62	1615033
2013-11-07	50.63	50.93	49.73	49.91	1430591
2013-11-08	49.75	50.70	49.10	50.69	1133667
2013-11-11	50.73	50.92	50.38	50.62	1042735
2013-11-12	50.59	50.87	49.75	49.94	981306
2013-11-13	49.59	50.17	49.08	50.13	1095479
2013-11-14	50.34	50.93	49.96	50.21	995237
2013-11-15	50.19	50.60	50.13	50.60	777265
2013-11-18	50.59	50.59	50.01	50.40	1156294
2013-11-19	50.47	50.68	49.74	49.97	840884
2013-11-20	50.03	51.00	49.74	50.02	1102633
2013-11-21	50.12	50.56	50.12	50.36	1087881
2013-11-22	50.38	51.68	50.13	51.61	1347985
2013-11-25	51.62	52.10	51.56	51.89	1744345
2013-11-26	52.08	52.08	51.41	51.47	1304480
2013-11-27	51.39	51.77	50.87	51.28	1071374
2013-11-29	51.47	51.63	50.73	50.84	748574
2013-12-02	50.92	51.09	49.92	50.14	1933022
2013-12-03	50.79	52.77	50.34	52.10	2588513
2013-12-04	52.09	52.70	51.58	52.63	2023245
2013-12-05	51.89	52.20	51.61	51.92	1876691
2013-12-06	52.28	52.48	51.70	52.25	1128432
2013-12-09	52.42	52.51	51.49	51.62	1094345
2013-12-10	51.48	51.70	51.12	51.41	790201
2013-12-11	51.33	51.35	50.94	51.05	791751
2013-12-12	51.16	51.59	50.79	51.34	871374
2013-12-13	51.42	51.43	50.82	51.35	867240
2013-12-16	51.64	51.75	51.23	51.38	911808
2013-12-17	51.29	51.70	51.29	51.64	1517756
2013-12-18	51.79	52.11	50.96	52.07	1709254
2013-12-19	51.88	52.07	51.35	51.74	1209222
2013-12-20	51.91	52.38	51.24	52.31	1694013
2013-12-23	52.53	52.85	52.11	52.19	1124078
2013-12-24	52.35	52.77	52.00	52.54	754108
2013-12-26	52.53	52.76	52.33	52.61	946382
2013-12-27	52.57	53.61	52.47	53.30	1093570
2013-12-30	53.18	53.83	52.93	53.66	784339
2013-12-31	53.71	54.48	53.71	54.44	799172
2014-01-02	54.41	54.41	53.46	53.56	1096077
2014-01-03	53.56	53.89	53.40	53.68	710023
2014-01-06	53.88	54.41	53.85	54.10	1406054
2014-01-07	54.10	54.86	53.86	54.70	1193332
2014-01-08	54.56	55.31	54.12	55.21	1259742
2014-01-09	55.38	55.71	55.16	55.50	1253091
2014-01-10	55.59	56.90	55.57	56.34	1431511
2014-01-13	56.23	56.31	55.18	55.43	946607
2014-01-14	55.53	56.52	55.15	56.45	1059812
2014-01-15	56.36	56.89	56.07	56.78	1260071
2014-01-16	57.05	58.31	56.47	58.28	2405263
2014-01-17	58.10	59.26	57.95	58.77	3090441
2014-01-21	58.95	59.66	58.51	59.64	2543136
2014-01-22	59.61	59.99	58.97	59.56	1548636
2014-01-23	59.71	59.71	58.46	58.94	1461650
2014-01-24	58.73	58.80	57.21	57.22	2044048
2014-01-27	57.18	57.63	56.76	57.32	1484764
2014-01-28	57.44	58.02	57.31	57.92	1704202
2014-01-29	57.71	59.11	57.45	58.45	2134674
2014-01-30	59.52	60.06	59.11	59.50	1227438
2014-01-31	57.96	60.01	57.96	59.96	7196664
2014-02-03	60.71	60.74	57.91	57.92	4195033
2014-02-04	58.13	60.95	57.98	60.67	3235341
2014-02-05	59.61	60.55	58.76	59.37	1831705
2014-02-06	59.08	59.39	58.58	59.00	1595195
2014-02-07	59.37	59.55	58.94	59.08	1904011
2014-02-10	59.02	59.30	58.26	58.85	1140912
2014-02-11	58.80	59.40	58.42	59.29	1341899
2014-02-12	59.38	59.90	59.34	59.86	1127081
2014-02-13	59.45	60.28	59.33	60.05	1050685
2014-02-14	59.98	60.19	59.58	59.96	964161
2014-02-18	60.20	60.77	60.05	60.67	1311463
2014-02-19	60.49	61.74	60.47	60.85	1646183
2014-02-20	60.84	61.36	60.66	60.98	1211647
2014-02-21	61.14	61.24	60.61	60.71	1299701
2014-02-24	61.11	61.78	60.29	61.23	1679392
2014-02-25	59.20	59.97	57.97	58.81	2862209
2014-02-26	59.54	59.62	58.25	59.04	3251472
2014-02-27	59.11	59.31	58.68	58.86	263878
2014-02-28	59.23	59.55	58.76	59.14	1483555
2014-03-03	58.59	59.16	58.31	58.87	1483262
2014-03-04	59.20	59.83	59.17	59.68	1080907
2014-03-05	59.63	59.81	59.09	59.37	803704
2014-03-06	59.40	59.57	58.97	59.21	1110611
2014-03-07	59.00	59.43	58.73	58.96	1084897
2014-03-10	58.96	59.21	58.60	58.78	726886
2014-03-11	58.71	58.80	58.05	58.15	941284
2014-03-12	57.97	58.79	57.67	58.68	740946
2014-03-13	58.76	58.78	58.16	58.33	792069
2014-03-14	58.42	58.97	58.36	58.80	835222
2014-03-17	58.97	59.79	58.62	59.59	910405
2014-03-18	59.62	60.48	59.36	60.23	891688
2014-03-19	60.23	60.28	59.33	59.50	709090
2014-03-20	59.24	59.56	58.65	59.41	844526
2014-03-21	59.88	60.15	59.32	59.43	2149807
2014-03-24	59.68	59.75	58.32	58.54	1187287
2014-03-25	58.83	58.96	58.28	58.40	1244110
2014-03-26	58.41	58.75	57.76	57.78	1303381
2014-03-27	57.86	58.48	57.30	58.40	1158310
2014-03-28	58.55	58.76	57.87	58.49	1030903
2014-03-31	58.58	59.37	58.23	59.25	1345264
2014-04-01	59.43	59.60	58.57	59.14	1120382
2014-04-02	59.23	60.05	59.06	59.87	1093439
2014-04-03	60.07	60.24	59.51	59.63	912326
2014-04-04	59.93	60.51	59.42	59.77	905365
2014-04-07	59.66	59.84	58.44	58.48	827098
2014-04-08	58.42	59.11	58.11	58.75	1196769
2014-04-09	59.22	59.57	58.83	59.56	709449
2014-04-10	59.60	59.85	58.46	58.61	1201447
2014-04-11	58.48	59.01	58.23	58.51	1094662
2014-04-14	58.79	59.44	58.45	58.92	771467
2014-04-15	58.92	59.64	58.67	59.41	1029912
2014-04-16	60.52	60.85	59.69	60.82	874447
2014-04-17	60.80	61.44	60.67	61.03	1092302
2014-04-21	61.34	61.88	61.26	61.70	1005660
2014-04-22	61.76	62.68	61.43	62.49	906412
2014-04-23	62.41	62.60	62.02	62.21	1020810
2014-04-24	62.39	62.85	62.10	62.20	1180014
2014-04-25	62.16	62.76	61.57	62.69	1260835
2014-04-28	62.22	62.54	61.91	62.42	1226588
2014-04-29	62.55	63.20	62.50	62.80	889774
2014-04-30	62.75	63.36	62.73	63.22	1308808
2014-05-01	63.24	63.74	62.95	63.29	880280
2014-05-02	63.26	63.66	62.84	63.18	630974
2014-05-05	63.12	63.84	62.92	63.73	481375
2014-05-06	63.58	63.94	63.17	63.20	1269163
2014-05-07	64.25	65.31	63.29	64.61	2252094
2014-05-08	64.06	64.92	62.86	62.94	1711125
2014-05-09	62.28	62.70	61.50	61.89	1155497
2014-05-12	62.19	62.64	61.96	62.12	1038927
2014-05-13	62.25	62.38	61.87	61.88	1132949
2014-05-14	62.07	63.19	62.00	63.11	1144273
2014-05-15	63.25	63.26	62.51	62.59	1055760
2014-05-16	63.09	63.09	62.25	62.50	1057738
2014-05-19	62.50	62.72	62.12	62.20	664996
2014-05-20	62.33	63.56	62.32	63.21	945268
2014-05-21	63.38	63.85	63.24	63.71	711485
2014-05-22	63.54	64.93	63.31	64.35	750524
2014-05-23	64.60	65.06	64.35	64.81	644782
2014-05-27	64.98	65.22	64.51	64.80	1023556
2014-05-28	64.92	65.13	64.69	64.85	982613
2014-05-29	65.00	65.05	64.26	64.60	851944
2014-05-30	64.66	64.79	64.31	64.49	1183095
2014-06-02	64.63	64.71	64.25	64.46	840733
2014-06-03	64.46	64.66	64.29	64.48	872475
2014-06-04	64.39	65.00	64.21	64.95	819504
2014-06-05	64.86	65.79	64.84	65.55	802322
2014-06-06	65.54	66.21	65.50	65.89	650148
2014-06-09	65.75	66.05	65.45	65.68	647193
2014-06-10	65.45	65.96	64.97	65.26	761413
2014-06-11	64.93	65.30	64.28	64.77	1184703
2014-06-12	64.72	64.94	64.41	64.62	871030
2014-06-13	64.76	65.23	64.48	65.15	654293
2014-06-16	65.03	66.22	65.00	65.32	1217313
2014-06-17	65.10	65.47	64.45	64.51	1515602
2014-06-18	64.47	64.76	63.65	64.38	1894579
2014-06-19	64.45	64.84	64.30	64.46	982961
2014-06-20	64.67	66.40	64.67	66.34	2261901
2014-06-23	66.47	67.17	66.18	67.02	1152230
2014-06-24	66.98	67.73	66.80	67.13	1022396
2014-06-25	66.92	68.06	66.92	68.02	1430753
2014-06-26	68.02	68.02	67.32	67.62	772565
2014-06-27	67.49	67.71	67.11	67.52	1627760
2014-06-30	67.69	68.14	67.26	68.08	770171
2014-07-01	68.07	68.46	67.92	68.29	589428
2014-07-02	68.25	68.25	67.53	67.75	698440
2014-07-03	67.75	67.75	66.94	67.61	858569
2014-07-07	67.58	67.78	66.13	66.33	1356788
2014-07-08	66.45	66.82	66.22	66.78	1027291
2014-07-09	66.81	67.04	66.45	67.04	707557
2014-07-10	66.53	66.75	66.16	66.68	598480
2014-07-11	66.75	66.89	66.25	66.69	799826
2014-07-14	67.04	67.23	66.63	66.68	505966
2014-07-15	66.50	66.53	65.89	66.41	821472
2014-07-16	66.45	66.84	66.06	66.84	641748
2014-07-17	66.46	67.31	65.96	66.01	736314
2014-07-18	66.23	66.48	65.87	66.48	795665
2014-07-21	66.22	66.46	65.92	66.31	553385
2014-07-22	66.40	66.99	66.18	66.98	996242
2014-07-23	67.00	67.44	66.86	67.16	526941
2014-07-24	67.47	67.99	67.05	67.77	880561
2014-07-25	67.41	67.81	66.64	66.83	533941
2014-07-28	66.80	67.56	66.60	67.37	647537
2014-07-29	67.33	67.71	66.82	66.83	765067
2014-07-30	66.97	67.20	65.92	66.09	742756
2014-07-31	65.05	66.00	64.06	64.43	1506563
2014-08-01	64.08	64.78	63.59	63.94	1190306
2014-08-04	64.08	64.73	63.27	64.61	1097508
2014-08-05	64.44	64.72	63.37	63.71	1328946
2014-08-06	62.04	63.24	60.89	62.49	1959121
2014-08-07	62.78	63.21	61.83	62.03	1220718
2014-08-08	62.21	63.37	61.92	63.35	942884
2014-08-11	63.87	64.08	62.73	63.02	1504820
2014-08-12	63.03	63.69	62.81	63.52	1230321
2014-08-13	63.77	65.00	63.67	64.82	878867
2014-08-14	65.01	65.64	64.89	65.47	924287
2014-08-15	65.62	66.86	65.62	66.45	1005683
2014-08-18	66.94	66.94	66.22	66.40	808429
2014-08-19	66.49	67.24	66.43	67.20	755702
2014-08-20	67.25	67.89	67.05	67.75	1106815
2014-08-21	67.88	68.14	67.42	67.66	634271
2014-08-22	67.63	67.80	66.91	67.50	637044
2014-08-25	67.84	68.20	67.53	68.00	698704
2014-08-26	68.00	68.78	67.74	68.44	796041
2014-08-27	68.66	68.91	68.16	68.91	854207
2014-08-28	68.79	69.66	68.62	69.62	656093
2014-08-29	69.62	70.23	69.51	70.20	586254
2014-09-02	70.22	70.75	69.91	70.23	928483
2014-09-03	70.62	71.19	70.32	70.85	991329
2014-09-04	70.82	71.16	70.25	70.47	648892
2014-09-05	70.60	71.04	70.26	70.94	814836
2014-09-08	70.91	71.18	70.55	70.98	563099
2014-09-09	70.71	70.83	69.82	70.10	668449
2014-09-10	70.09	70.13	68.91	69.47	892131
2014-09-11	69.64	69.64	68.39	69.33	905365
2014-09-12	69.01	69.06	67.22	67.62	1381447
2014-09-15	67.50	67.70	67.20	67.38	808772
2014-09-16	67.20	68.34	67.18	68.15	786264
2014-09-17	68.33	68.76	68.06	68.38	724598
2014-09-18	68.43	68.69	67.70	68.54	785625
2014-09-19	68.93	68.96	68.23	68.41	1088488
2014-09-22	68.19	68.24	67.12	67.27	808358
2014-09-23	67.02	67.11	66.37	66.46	964232
2014-09-24	66.41	66.64	65.54	66.39	855033
2014-09-25	66.33	66.35	65.59	65.64	871088
2014-09-26	65.53	66.47	65.15	66.17	854997
2014-09-29	65.53	66.20	65.05	66.07	1254659
2014-09-30	66.08	66.35	65.28	65.55	1235918
2014-10-01	65.60	66.20	64.63	64.72	1183582
2014-10-02	64.15	64.42	62.38	64.05	1657148
2014-10-03	64.21	64.43	63.76	64.25	916024
2014-10-06	64.36	64.72	63.52	64.10	615723
2014-10-07	63.63	63.88	62.58	62.61	795073
2014-10-08	62.64	62.78	61.17	62.72	1478688
2014-10-09	62.58	62.61	58.50	58.80	2685831
2014-10-10	58.55	59.08	55.84	58.33	3726001
2014-10-13	58.33	58.65	55.07	55.15	2031105
2014-10-14	55.14	55.14	52.25	53.71	4391496
2014-10-15	53.30	54.75	52.06	54.48	2360406
2014-10-16	53.50	58.23	53.42	56.55	3757124
2014-10-17	57.17	58.55	56.48	57.36	2287298
2014-10-20	57.36	58.80	57.29	58.70	1723309
2014-10-21	59.07	61.44	58.84	61.11	2421321
2014-10-22	61.56	61.56	59.68	59.77	1314598
2014-10-23	60.49	61.02	60.01	60.46	1141519
2014-10-24	60.60	61.04	59.63	61.01	779193
2014-10-27	61.02	61.15	59.55	60.41	1230099
2014-10-28	60.83	60.98	59.31	59.88	1858223
2014-10-29	60.28	60.77	58.62	59.37	1948604
2014-10-30	58.54	59.08	58.19	58.67	1538613
2014-10-31	59.09	59.58	58.55	58.94	1804530
2014-11-03	59.13	59.66	58.22	58.39	1666177
2014-11-04	57.98	58.38	55.90	56.50	2125826
2014-11-05	57.67	57.69	55.51	56.50	2381269
2014-11-06	56.29	56.67	55.56	55.95	1843917
2014-11-07	56.13	57.51	56.01	57.26	1547018
2014-11-10	57.48	57.97	55.96	56.19	1542394
2014-11-11	56.24	56.74	55.77	56.25	1069139
2014-11-12	55.94	57.18	55.80	56.46	1360497
2014-11-13	56.29	56.58	55.69	56.19	333174
2014-11-14	55.77	56.37	55.47	55.92	1009153
2014-11-17	55.71	56.38	55.30	56.09	1179327
2014-11-18	56.01	56.75	55.92	56.48	1161429
2014-11-19	56.44	57.10	56.20	56.83	911207
2014-11-20	56.25	57.84	55.38	57.35	1379730
2014-11-21	58.07	59.24	57.53	58.42	1691956
2014-11-24	58.41	58.81	57.97	58.04	1360007
2014-11-25	58.32	58.59	57.76	57.81	1322234
2014-11-26	57.79	57.89	57.20	57.46	2135353
2014-11-28	56.21	56.47	54.01	54.16	1415102
2014-12-01	54.10	54.40	51.24	51.95	3486744
2014-12-02	51.76	53.06	51.27	52.49	2611137
2014-12-03	52.97	55.26	52.80	53.22	4531201
2014-12-04	53.01	53.55	52.77	53.09	1697671
2014-12-05	52.81	53.31	52.13	52.50	1887882
2014-12-08	52.25	52.44	48.04	48.34	3496862
2014-12-09	48.04	49.31	47.42	48.42	3022081
2014-12-10	48.13	48.13	44.13	44.65	4550464
2014-12-11	44.80	46.37	44.80	45.67	4060065
2014-12-12	45.15	45.63	44.20	44.86	2337283
2014-12-15	45.12	45.46	44.05	44.32	2018991
2014-12-16	43.94	45.11	43.36	44.30	3715478
2014-12-17	44.48	47.76	44.43	47.49	3886624
2014-12-18	48.21	49.28	47.64	49.22	4284717
2014-12-19	49.90	49.94	47.53	49.54	6227996
2014-12-22	49.52	49.81	48.36	49.78	2387837
2014-12-23	49.80	50.52	49.51	50.38	1501946
2014-12-24	50.25	50.71	49.25	50.71	866164
2014-12-26	50.14	50.45	49.48	49.86	956219
2014-12-29	49.89	50.85	49.86	50.21	2015508
2014-12-30	50.21	50.66	49.64	49.96	1593395
2014-12-31	49.87	50.55	48.95	49.79	1944557
2015-01-02	49.90	50.35	49.53	49.92	1569846
2015-01-05	49.25	49.28	46.97	47.06	2151241
2015-01-06	47.06	47.35	44.77	45.10	2960065
2015-01-07	45.61	45.84	44.37	44.77	2441936
2015-01-08	45.39	45.60	44.94	45.26	1624103
2015-01-09	45.15	45.44	43.24	43.72	2742333
2015-01-12	43.07	43.17	40.48	41.10	4277296
2015-01-13	41.19	41.98	39.53	40.23	2932483
2015-01-14	40.33	42.37	39.89	42.32	4809949
2015-01-15	42.64	43.64	42.23	42.30	3498031
2015-01-16	42.13	43.12	42.02	42.89	2134072
2015-01-20	43.08	43.75	42.50	43.69	2803982
2015-01-21	43.80	45.43	43.75	45.37	3137577
2015-01-22	45.94	46.24	44.16	44.50	4600889
2015-01-23	44.39	44.86	43.76	44.06	2130598
2015-01-26	44.21	45.23	44.06	45.03	1252385
2015-01-27	44.84	45.44	44.32	44.69	1662199
2015-01-28	44.21	44.56	42.06	42.17	2225890
2015-01-29	42.40	43.11	41.48	43.03	1611104
2015-01-30	42.74	44.34	42.37	44.03	2573543
2015-02-02	44.40	45.26	44.13	45.19	2077760
2015-02-03	45.44	46.99	45.36	46.78	2222263
2015-02-04	45.75	46.09	44.77	45.47	2214187
2015-02-05	46.16	47.83	45.91	47.22	1835960
2015-02-06	47.32	47.43	46.00	46.88	2105487
2015-02-09	46.95	47.38	46.00	46.20	1420105
2015-02-10	46.44	46.50	45.13	46.13	1662161
2015-02-11	45.72	45.93	45.10	45.67	1370706
2015-02-12	46.27	48.02	46.01	47.28	2981630
2015-02-13	47.74	48.29	47.08	47.32	2571733
2015-02-17	47.31	48.65	46.64	48.51	2618135
2015-02-18	48.34	48.67	47.76	48.22	2030242
2015-02-19	47.51	48.19	47.16	47.50	2007618
2015-02-20	47.47	47.94	47.17	47.67	1670813
2015-02-23	47.18	47.68	46.02	47.42	2466264
2015-02-24	46.20	46.22	44.73	45.10	3532668
2015-02-25	44.97	45.51	44.52	45.39	2564718
2015-02-26	45.15	45.27	43.59	43.97	2315127
2015-02-27	44.30	44.35	43.58	44.26	1609375
2015-03-02	44.26	44.29	43.59	44.07	1398606
2015-03-03	44.09	45.28	44.05	45.23	1564732
2015-03-04	45.20	45.27	44.34	45.03	1842758
2015-03-05	45.12	46.13	45.10	45.99	1774153
2015-03-06	45.46	47.16	45.35	47.13	3267839
2015-03-09	47.56	48.28	46.67	46.99	3905248
2015-03-10	46.39	46.88	46.11	46.37	2268302
2015-03-11	45.73	46.64	45.73	46.11	1729053
2015-03-12	46.34	46.49	45.89	46.34	1612273
2015-03-13	46.27	46.31	44.31	44.87	2629951
2015-03-16	44.84	45.16	44.17	45.13	2323875
2015-03-17	44.85	45.85	44.72	45.78	1614297
2015-03-18	45.88	47.50	45.32	47.43	2345752
2015-03-19	47.11	47.19	46.13	46.42	1683644
2015-03-20	46.96	47.88	46.75	47.37	5568680
2015-03-23	47.37	48.72	47.37	48.62	1869096
2015-03-24	48.52	48.54	46.77	46.95	2152977
2015-03-25	47.11	47.62	46.79	47.06	1432283
2015-03-26	47.85	47.85	46.77	47.16	1013485
2015-03-27	46.94	47.49	46.31	47.05	1213333
2015-03-30	47.44	48.18	47.26	48.04	2092980
2015-03-31	47.81	48.71	47.70	48.24	2363749
2015-04-01	48.22	49.15	48.22	48.34	1620637
2015-04-02	48.25	49.10	47.75	48.07	1272767
2015-04-06	48.16	49.10	48.15	48.87	1491437
2015-04-07	48.79	48.91	48.24	48.45	1658482
2015-04-08	48.64	48.87	47.54	47.67	1274886
2015-04-09	47.79	48.22	47.56	48.08	1101099
2015-04-10	48.19	48.44	48.07	48.25	879390
2015-04-13	48.34	48.55	47.26	47.65	1469822
2015-04-14	47.97	49.22	47.87	49.20	1381221
2015-04-15	49.50	51.53	49.25	51.07	2730355
2015-04-16	50.83	50.97	49.78	50.34	1297137
2015-04-17	49.95	50.10	49.22	49.54	1420675
2015-04-20	49.57	49.98	49.07	49.13	1993117
2015-04-21	49.38	49.47	47.87	48.06	2178873
2015-04-22	48.32	48.98	47.77	48.94	1580972
2015-04-23	49.05	49.77	49.01	49.26	867785
2015-04-24	49.30	49.61	48.96	49.23	1035325
2015-04-27	49.44	49.51	48.49	48.57	1320380
2015-04-28	47.96	48.47	47.74	48.24	1424908
2015-04-29	47.97	48.71	47.77	48.59	995168
2015-04-30	48.59	48.77	47.26	48.10	2809448
2015-05-01	48.12	48.72	47.85	48.66	1318412
2015-05-04	48.65	48.86	48.11	48.12	1470311
2015-05-05	48.36	48.97	47.91	47.95	1917259
2015-05-06	46.89	46.89	44.26	44.84	7018711
2015-05-07	44.77	44.91	43.28	43.92	3742761
2015-05-08	44.21	44.83	43.43	44.75	2672398
2015-05-11	44.79	44.79	43.27	43.38	1912522
2015-05-12	43.32	43.62	42.91	43.36	2571400
2015-05-13	44.40	47.29	44.21	44.51	5341979
2015-05-14	44.65	44.84	44.32	44.64	1452447
2015-05-15	44.63	45.94	44.18	45.69	1750150
2015-05-18	45.52	46.22	45.22	45.85	1532236
2015-05-19	45.39	45.66	44.72	45.11	1836097
2015-05-20	45.19	45.30	44.68	45.15	1165115
2015-05-21	45.20	45.93	44.95	45.09	1445089
2015-05-22	44.86	45.02	44.09	44.15	1690938
2015-05-26	43.87	44.24	43.63	43.65	1358246
2015-05-27	43.66	43.99	42.78	43.10	1747480
2015-05-28	42.86	43.05	41.83	42.21	2404099
2015-05-29	42.25	42.36	41.61	41.92	2346531
2015-06-01	41.88	42.05	41.23	41.31	1750945
2015-06-02	41.34	42.07	41.27	41.57	1569674
2015-06-03	41.26	41.38	40.69	40.69	1781934
2015-06-04	40.40	40.70	39.72	39.75	2019184
2015-06-05	39.12	40.09	38.64	39.89	4608693
2015-06-08	39.70	40.04	39.34	39.46	2164211
2015-06-09	39.77	40.01	39.33	39.44	1811690
2015-06-10	39.96	40.05	39.29	39.32	2336210
2015-06-11	39.46	39.67	39.10	39.38	3169449
2015-06-12	39.20	39.21	38.44	38.83	3557405
2015-06-15	38.59	39.53	38.53	39.02	2526725
2015-06-16	39.00	39.38	38.51	38.95	2476248
2015-06-17	39.07	39.29	38.67	39.21	1709168
2015-06-18	39.29	39.49	38.75	39.27	1688965
2015-06-19	39.19	39.55	38.81	39.04	2078696
2015-06-22	39.79	41.30	39.79	40.79	3713848
2015-06-23	40.82	41.08	40.59	40.64	1801708
2015-06-24	40.54	40.82	40.27	40.36	1501162
2015-06-25	40.21	40.36	39.30	39.31	1796584
2015-06-26	39.26	39.93	38.94	39.92	1906554
2015-06-29	39.35	39.88	39.07	39.11	1582305
2015-06-30	39.45	39.63	38.96	39.48	2106129
2015-07-01	39.54	39.74	38.64	38.80	2363165
2015-07-02	39.07	39.53	38.76	39.22	1136514
2015-07-06	38.77	38.98	37.78	37.93	1708464
2015-07-07	37.86	39.23	37.46	39.12	2565524
2015-07-08	38.93	39.76	38.28	38.51	2173036
2015-07-09	39.24	39.93	39.05	39.14	1893727
2015-07-10	39.16	39.61	38.80	39.54	1693743
2015-07-13	39.95	41.38	39.95	41.20	2168359
2015-07-14	41.13	41.49	41.02	41.40	1890884
2015-07-15	41.00	41.19	40.32	40.63	1925838
2015-07-16	40.77	41.00	40.55	40.98	1638563
2015-07-17	40.82	40.88	40.27	40.39	2053357
2015-07-20	40.25	40.40	38.84	39.09	2581196
2015-07-21	39.09	39.62	38.90	39.48	2749826
2015-07-22	39.26	39.28	38.02	38.30	2939158
2015-07-23	38.32	38.73	37.95	38.67	3574034
2015-07-24	38.77	38.82	37.60	37.68	2937960
2015-07-27	37.40	38.15	36.92	37.87	1830406
2015-07-28	37.84	39.20	37.60	38.76	2537241
2015-07-29	38.59	40.08	38.14	40.00	2572146
2015-07-30	39.13	39.79	37.41	37.91	2686523
2015-07-31	38.04	38.38	37.73	37.79	2633804
2015-08-03	37.55	37.55	36.41	36.57	2783198
2015-08-04	36.50	36.65	35.52	35.69	3039830
2015-08-05	38.52	38.87	34.63	34.82	5601715
2015-08-06	34.77	35.64	33.72	35.31	3157995
2015-08-07	35.18	35.76	34.15	34.32	1911674
2015-08-10	34.78	35.72	34.54	35.70	2418964
2015-08-11	35.17	36.06	34.72	36.04	2545287
2015-08-12	35.87	37.94	35.87	37.76	2479335
2015-08-13	37.53	38.22	35.96	36.34	5006763
2015-08-14	36.51	36.77	35.92	36.28	3051502
2015-08-17	36.26	36.79	36.16	36.59	2615711
2015-08-18	36.85	36.92	34.84	35.62	3507206
2015-08-19	35.28	35.56	33.75	34.99	4263159
2015-08-20	35.03	35.70	34.53	34.88	4489009
2015-08-21	34.58	35.16	33.99	34.13	3383529
2015-08-24	32.82	33.68	31.43	32.17	4431914
2015-08-25	33.54	33.54	31.62	31.63	3818015
2015-08-26	32.60	32.61	31.59	32.56	3317883
2015-08-27	32.96	34.67	32.51	34.48	2767891
2015-08-28	34.55	36.08	34.49	35.63	3194660
2015-08-31	35.31	36.36	34.57	36.01	3446251
2015-09-01	34.80	35.41	34.69	34.94	4036498
2015-09-02	35.63	35.70	34.22	35.34	2606064
2015-09-03	35.59	36.46	35.18	35.67	2218650
2015-09-04	34.52	35.60	34.36	35.40	3084324
2015-09-08	35.37	36.48	35.24	36.43	2414010
2015-09-09	36.32	36.94	35.71	35.84	2607590
2015-09-10	36.08	36.28	35.29	36.16	2127043
2015-09-11	35.38	35.76	34.69	35.19	1935435
2015-09-14	35.03	35.11	34.37	34.50	2104973
2015-09-15	34.96	35.21	34.57	34.85	2459663
2015-09-16	35.16	36.22	35.16	36.07	3049288
2015-09-17	36.29	37.06	35.94	36.28	2219888
2015-09-18	35.57	35.89	35.14	35.74	4600672
2015-09-21	35.95	36.68	35.57	36.49	1682693
2015-09-22	35.67	37.22	35.63	36.71	2499941
2015-09-23	36.77	37.19	35.26	35.33	1950207
2015-09-24	35.17	35.24	33.86	34.83	2217917
2015-09-25	35.09	35.28	34.60	35.19	1736377
2015-09-28	34.69	34.93	32.87	33.00	2773950
2015-09-29	33.29	33.57	30.67	30.86	4358873
2015-09-30	31.27	32.24	30.84	32.20	3112673
2015-10-01	32.50	33.00	32.19	32.78	3053907
2015-10-02	32.32	34.63	32.22	34.60	3265551
2015-10-05	35.15	36.98	35.11	36.94	2782211
2015-10-06	36.87	38.52	36.82	37.84	2435745
2015-10-07	38.38	39.46	38.11	38.87	2472029
2015-10-08	38.87	39.37	38.07	39.10	1847898
2015-10-09	39.24	39.87	38.92	39.58	2203408
2015-10-12	39.58	39.62	38.21	38.80	1469935
2015-10-13	38.35	39.02	38.07	38.13	1560298
2015-10-14	38.22	38.69	37.35	37.81	1980873
2015-10-15	37.80	38.70	36.76	38.61	2223907
2015-10-16	38.73	39.07	38.07	38.83	1396934
2015-10-19	38.51	38.60	37.47	38.33	2298509
2015-10-20	38.17	38.77	37.85	38.13	1254534
2015-10-21	38.04	38.36	37.20	37.40	1421863
2015-10-22	37.40	37.48	36.13	36.68	2699688
2015-10-23	36.69	38.01	35.72	36.23	1876232
2015-10-26	36.06	36.19	34.55	34.60	1993448
2015-10-27	33.96	33.99	32.66	33.27	2868397
2015-10-28	33.45	34.02	32.98	33.64	2666905
2015-10-29	32.89	33.71	32.18	33.28	1164933
2015-10-30	33.43	34.20	32.87	33.92	1643162
2015-11-02	33.50	34.61	33.44	34.40	1886039
2015-11-03	34.42	34.90	33.76	34.07	2316274
2015-11-04	34.66	35.65	32.90	33.56	2587132
2015-11-05	33.32	33.50	30.79	31.37	3391182
2015-11-06	31.07	31.63	30.13	31.60	2997568
2015-11-09	31.60	31.93	30.53	30.80	2654125
2015-11-10	30.75	31.01	30.31	30.78	1973390
2015-11-11	30.78	30.99	29.36	29.50	2642209
2015-11-12	29.37	29.43	28.14	28.22	2299133
2015-11-13	28.34	28.56	27.44	28.49	3573879
2015-11-16	28.64	29.74	28.41	29.72	2715052
2015-11-17	29.50	29.50	28.37	28.46	2128799
2015-11-18	28.63	29.87	28.59	29.30	2683397
2015-11-19	29.16	29.34	28.64	28.98	1633543
2015-11-20	28.90	29.25	28.40	28.60	1762344
2015-11-23	28.62	29.48	28.42	29.09	1762803
2015-11-24	29.14	30.39	29.11	30.28	2544781
2015-11-25	29.93	30.63	29.51	30.41	2389000
2015-11-27	29.94	30.43	29.41	29.46	957593
2015-11-30	29.63	29.87	29.16	29.48	2214854
2015-12-01	29.41	29.89	28.90	29.21	2410827
2015-12-02	28.81	28.88	26.92	26.99	3441423
2015-12-03	27.21	27.42	26.50	26.79	2913045
2015-12-04	26.65	26.90	24.60	24.80	4683704
2015-12-07	23.97	23.97	21.09	21.62	6363914
2015-12-08	21.11	22.30	20.91	21.46	5883405
2015-12-09	21.85	22.99	21.54	22.20	5529157
2015-12-10	22.17	22.92	21.80	22.30	3150481
2015-12-11	21.92	21.97	20.01	20.31	5705432
2015-12-14	20.11	20.61	19.68	20.60	4529772
2015-12-15	20.83	21.56	20.79	21.34	4748442
2015-12-16	21.08	21.62	20.56	20.88	3761578
2015-12-17	20.81	21.00	19.12	19.86	6815103
2015-12-18	19.81	20.13	18.84	18.93	9886005
2015-12-21	19.41	21.87	19.34	21.85	10064114
2015-12-22	21.77	23.66	21.48	23.12	7306349
2015-12-23	23.78	24.97	23.12	24.29	4637987
2015-12-24	24.35	24.72	23.88	24.12	2207615
2015-12-28	24.00	24.19	23.23	24.12	3239146
2015-12-29	24.50	24.88	23.65	24.05	3020013
2015-12-30	23.94	24.47	23.35	23.44	2354630
2015-12-31	23.86	24.79	23.32	24.66	3905162
2016-01-04	24.66	25.56	24.48	25.35	4140613
2016-01-05	25.31	25.66	24.97	25.37	3638558
2016-01-06	24.61	24.63	23.43	24.22	5046548
2016-01-07	23.75	24.13	22.67	22.78	3153626
2016-01-08	23.00	23.65	22.39	23.05	4032156
2016-01-11	23.71	23.82	22.20	22.61	3377446
2016-01-12	23.94	23.94	20.64	21.85	5059042
2016-01-13	22.05	22.25	20.37	20.97	5252745
2016-01-14	21.10	22.87	20.73	22.78	5665822
2016-01-15	21.29	22.20	20.98	21.94	4009800
2016-01-19	22.23	22.42	20.23	20.79	4104884
2016-01-20	20.81	21.13	18.98	20.04	6006395
2016-01-21	20.16	23.08	20.02	22.62	5255672
2016-01-22	23.65	25.15	23.25	25.10	8187972
2016-01-25	24.41	25.96	23.61	23.62	4499988
2016-01-26	24.26	24.79	23.42	24.30	3678197
2016-01-27	24.27	24.50	22.91	23.13	4562821
2016-01-28	23.42	24.19	23.18	23.91	4296064
2016-01-29	24.11	25.03	23.84	24.91	3715313
2016-02-01	24.11	24.16	22.85	23.44	3170228
2016-02-02	22.73	23.58	22.44	23.12	2672912
2016-02-03	23.74	24.75	22.65	24.64	3213933
2016-02-04	24.78	25.99	24.63	25.49	3751747
2016-02-05	25.10	25.72	24.54	25.54	4144527
2016-02-08	24.30	24.45	21.79	23.16	5770934
2016-02-09	21.81	22.14	19.86	20.63	9079495
2016-02-10	20.67	21.50	19.80	20.91	3969100
2016-02-11	20.10	20.77	18.88	19.62	5340685
2016-02-12	20.27	20.45	19.30	20.18	3936716
2016-02-16	20.48	21.15	20.26	21.03	3655997
2016-02-17	21.60	22.22	20.69	21.73	6085397
2016-02-18	22.13	22.20	20.50	21.19	3732505
2016-02-19	20.70	20.86	20.11	20.66	2798782
2016-02-22	21.15	21.75	21.07	21.40	4100930
2016-02-23	21.32	21.64	20.55	21.31	4627178
2016-02-24	20.70	21.71	19.94	21.52	5525446
2016-02-25	21.32	21.62	20.50	21.37	4214028
2016-02-26	21.98	23.68	21.78	23.01	5623468
2016-02-29	23.11	24.37	22.83	24.00	4217176
2016-03-01	24.23	24.50	23.34	24.20	2681740
2016-03-02	24.00	25.59	23.80	25.57	3211815
2016-03-03	25.33	26.90	25.32	26.60	4329397
2016-03-04	26.95	28.03	25.61	26.36	4676101
2016-03-07	26.37	28.17	26.37	27.63	4148273
2016-03-08	27.43	27.52	26.02	26.22	4921173
2016-03-09	26.72	27.11	25.72	26.47	3217810
2016-03-10	26.25	27.67	26.02	27.43	3834813
2016-03-11	27.78	28.57	27.67	28.31	3140293
2016-03-14	27.85	28.43	27.52	28.18	2280168
2016-03-15	27.60	27.74	26.79	27.72	1871890
2016-03-16	27.94	29.56	27.90	29.51	2349976
2016-03-17	29.70	30.48	29.22	30.22	2555212
2016-03-18	30.56	30.99	29.69	30.82	8541363
2016-03-21	30.78	30.82	29.32	29.69	2889470
2016-03-22	29.23	30.45	29.05	30.21	2352805
2016-03-23	29.79	30.00	28.41	28.44	2394644
2016-03-24	27.91	28.73	27.47	28.68	3203154
2016-03-28	28.40	28.79	28.06	28.33	1986498
2016-03-29	27.76	28.64	27.35	28.46	2624663
2016-03-30	28.85	29.48	28.52	29.04	2324223
2016-03-31	29.01	29.93	28.85	29.86	2565736
2016-04-01	29.08	29.46	28.50	28.73	2655327
2016-04-04	28.60	29.41	28.30	28.37	2119186
2016-04-05	28.10	29.07	27.91	28.43	2425491
2016-04-06	28.76	29.57	28.62	29.22	1724012
2016-04-07	28.89	29.64	28.56	28.95	1889062
2016-04-08	29.68	30.54	29.63	29.99	1855663
2016-04-11	30.35	30.80	29.82	30.05	2338925
2016-04-12	30.41	32.66	30.20	32.35	3074325
2016-04-13	32.49	32.58	31.74	31.86	2296140
2016-04-14	31.86	32.09	31.38	31.73	1534675
2016-04-15	31.51	32.02	31.04	31.67	1751636
2016-04-18	30.57	32.81	30.44	32.16	3280072
2016-04-19	32.56	34.41	32.56	34.39	3192947
2016-04-20	34.02	35.21	33.87	34.80	3386738
2016-04-21	34.85	35.60	34.37	34.81	2505340
2016-04-22	34.76	36.03	34.76	35.81	2738904
2016-04-25	35.80	36.06	34.93	35.38	2783539
2016-04-26	35.78	36.42	35.51	36.24	2555349
2016-04-27	36.53	38.44	36.52	37.07	4204169
2016-04-28	36.33	36.51	35.33	35.56	3780659
2016-04-29	35.78	36.72	35.58	36.15	3742576
2016-05-02	35.96	36.10	34.89	35.98	2413575
2016-05-03	35.03	35.90	34.56	35.79	3645111
2016-05-04	36.46	38.80	36.23	38.17	6083219
2016-05-05	38.74	39.75	38.50	38.96	3594351
2016-05-06	38.63	39.96	38.51	39.77	2409083
2016-05-09	40.00	40.53	38.57	39.24	2644082
2016-05-10	39.71	40.66	39.49	40.08	2776590
2016-05-11	40.08	40.79	39.28	40.07	2858253
2016-05-12	40.68	41.13	39.69	40.29	2456546
2016-05-13	40.14	41.78	40.10	41.04	2589269
2016-05-16	41.73	42.18	41.29	41.81	2316374
2016-05-17	41.68	42.57	41.46	42.02	2864368
2016-05-18	41.60	41.69	39.85	40.13	4006415
2016-05-19	39.56	41.71	39.22	41.54	2662681
2016-05-20	41.61	42.07	40.67	42.04	2086751
2016-05-23	41.51	42.20	41.15	41.67	2183877
2016-05-24	41.54	41.93	41.11	41.70	3002989
2016-05-25	42.00	43.42	41.81	43.07	2436042
2016-05-26	43.48	43.51	42.32	42.57	1492187
2016-05-27	42.26	43.02	41.88	42.73	1929623
2016-05-31	42.93	44.29	42.75	43.25	2990170
2016-06-01	42.78	43.88	42.45	43.77	2896074
2016-06-02	43.11	43.87	42.70	43.73	1907188
2016-06-03	43.78	44.28	43.61	44.03	2145351
2016-06-06	44.42	45.74	44.33	45.10	2280243
2016-06-07	45.37	46.06	45.03	45.76	2014604
2016-06-08	45.88	46.03	45.26	45.66	2304454
2016-06-09	44.83	46.79	44.64	46.53	2466412
2016-06-10	45.65	46.06	44.79	45.19	2883005
2016-06-13	44.80	45.52	44.35	44.98	2327670
2016-06-14	44.86	45.73	44.38	45.68	2804720
2016-06-15	45.48	45.69	44.50	45.02	2908404
2016-06-16	44.60	45.14	43.73	44.90	2862091
2016-06-17	44.96	45.86	44.58	45.57	5527459
2016-06-20	46.30	46.66	45.89	46.04	3649251
2016-06-21	45.96	47.26	45.25	46.81	3127943
2016-06-22	47.22	47.34	46.35	46.40	2392342
2016-06-23	47.05	47.08	46.13	46.86	2180193
2016-06-24	44.87	47.13	44.86	45.82	4944505
2016-06-27	45.54	46.58	44.14	44.62	3486039
2016-06-28	45.62	46.47	44.51	45.89	2890882
2016-06-29	46.47	47.63	46.05	47.33	2674612
2016-06-30	47.28	47.49	46.31	47.45	2830952
2016-07-01	47.49	47.76	47.26	47.57	1817454
2016-07-05	47.11	47.27	46.16	47.13	2721289
2016-07-06	46.98	47.45	46.00	47.41	3338362
2016-07-07	47.81	48.78	46.49	46.99	2868253
2016-07-08	47.52	47.81	47.01	47.36	1920554
2016-07-11	47.47	48.26	47.43	47.44	1781452
2016-07-12	47.94	49.09	47.94	48.52	2403880
2016-07-13	48.30	48.74	47.12	47.34	2964401
2016-07-14	47.81	48.05	47.11	47.49	2141799
2016-07-15	47.75	48.35	47.60	48.12	2008586
2016-07-18	47.82	47.95	47.33	47.70	1777778
2016-07-19	47.76	47.80	47.04	47.51	2237154
2016-07-20	47.31	47.59	46.03	47.24	2203958
2016-07-21	47.25	47.82	46.15	46.28	1764448
2016-07-22	46.64	46.99	45.57	46.05	1886216
2016-07-25	45.53	45.96	44.85	45.43	2445272
2016-07-26	45.22	45.74	45.00	45.32	2035642
2016-07-27	45.31	45.84	43.61	43.96	3251285
2016-07-28	43.89	44.41	43.37	44.08	2428658
2016-07-29	43.78	44.94	43.53	44.79	2609829
2016-08-01	44.39	44.69	42.79	42.99	2889703
2016-08-02	43.49	44.14	42.86	43.94	3427977
2016-08-03	44.50	45.88	42.87	45.24	3436763
2016-08-04	44.58	45.47	44.45	45.00	2552111
2016-08-05	44.78	45.17	44.27	44.91	1703219
2016-08-08	45.33	46.36	45.15	45.58	2146665
2016-08-09	45.83	46.05	45.16	45.26	1248592
2016-08-10	45.57	46.00	44.82	44.99	1792869
2016-08-11	45.38	46.59	44.98	46.11	1715008
2016-08-12	46.40	47.67	46.18	46.85	1906005
2016-08-15	47.10	47.59	46.73	46.77	2325927
2016-08-16	46.78	47.66	46.49	47.11	1483373
2016-08-17	46.99	47.98	46.62	47.95	1768534
2016-08-18	48.21	49.63	48.13	49.62	2131099
2016-08-19	49.44	49.86	48.94	49.71	2282042
2016-08-22	49.03	49.03	47.91	48.07	2091647
2016-08-23	47.99	48.66	47.99	48.28	1715340
2016-08-24	47.99	48.01	46.98	47.12	1309417
2016-08-25	47.19	47.32	46.74	47.02	1376902
2016-08-26	47.22	47.92	46.59	46.98	1308293
2016-08-29	46.98	47.42	46.56	47.36	1412912
2016-08-30	47.60	47.87	46.93	47.16	1509477
2016-08-31	46.86	47.39	46.56	46.89	2114167
2016-09-01	46.73	47.23	46.26	47.21	1732446
2016-09-02	47.80	48.87	47.73	48.26	1905607
2016-09-06	48.56	49.46	48.55	49.26	1775472
2016-09-07	49.32	50.14	49.22	49.92	1907349
2016-09-08	50.46	51.13	50.21	51.00	2285538
2016-09-09	50.23	50.30	48.70	48.81	2039568
2016-09-12	48.28	49.86	47.50	49.30	2556416
2016-09-13	48.51	48.63	46.47	46.95	3825513
2016-09-14	46.78	48.21	46.49	46.70	2598839
2016-09-15	46.91	47.60	46.67	46.83	2159040
2016-09-16	46.24	46.54	45.89	46.08	3731453
2016-09-19	46.54	47.86	46.37	47.39	1883263
2016-09-20	47.42	47.89	46.99	47.02	1534453
2016-09-21	47.70	48.99	47.56	48.94	2609440
2016-09-22	49.70	50.12	49.23	49.64	2203446
2016-09-23	49.39	50.03	48.46	48.62	2040686
2016-09-26	48.86	49.43	48.45	48.84	1610342
2016-09-27	48.14	48.88	47.50	48.80	1572334
2016-09-28	49.27	51.72	48.82	51.24	2787803
2016-09-29	51.00	51.56	50.37	50.94	2176985
2016-09-30	51.49	51.60	50.85	51.39	2050755
2016-10-03	51.43	51.62	50.41	51.11	1496774
2016-10-04	50.48	50.98	49.05	49.54	1959026
2016-10-05	50.05	50.45	49.35	49.58	1998151
2016-10-06	49.77	50.20	49.12	49.67	1421471
2016-10-07	49.97	50.08	49.04	49.36	1529972
2016-10-10	50.00	50.90	49.92	50.35	1346458
2016-10-11	50.34	50.52	49.27	49.82	1114881
2016-10-12	49.50	50.32	49.17	50.21	1091266
2016-10-13	49.69	50.13	48.96	49.80	1736451
2016-10-14	50.05	50.68	49.97	50.13	1838263
2016-10-17	50.03	50.29	49.40	49.45	1103082
2016-10-18	50.17	50.25	49.23	50.03	1015236
2016-10-19	50.64	51.67	50.53	51.04	1376235
2016-10-20	50.55	50.99	50.05	50.91	1010551
2016-10-21	50.50	50.73	50.31	50.63	806354
2016-10-24	50.63	51.20	49.57	50.37	976551
2016-10-25	50.38	50.54	49.11	49.17	1480800
2016-10-26	48.68	49.39	48.15	48.62	2409076
2016-10-27	48.91	49.33	48.46	48.51	1551516
2016-10-28	48.52	49.16	47.78	48.18	1049323
2016-10-31	47.96	48.63	47.67	48.43	1946368
2016-11-01	48.98	49.05	47.79	48.56	2096754
2016-11-02	47.61	48.00	45.41	46.59	4500093
2016-11-03	46.88	46.95	46.26	46.44	1672481
2016-11-04	46.35	47.24	46.04	46.65	1729470
2016-11-07	47.47	48.12	47.34	48.08	1600892
2016-11-08	48.00	49.77	47.88	49.50	1729137
2016-11-09	49.04	49.95	48.31	49.39	2364704
2016-11-10	49.52	49.56	48.18	49.05	2151520
2016-11-11	48.79	48.99	47.43	47.92	1708422
2016-11-14	47.79	48.06	46.82	47.81	2029222
2016-11-15	48.71	50.20	48.49	49.93	2114234
2016-11-16	49.67	50.10	49.24	49.69	1676745
2016-11-17	50.10	50.62	49.79	49.83	1531997
2016-11-18	50.07	50.60	49.86	50.42	1099604
2016-11-21	51.11	52.86	50.69	52.72	3236240
2016-11-22	52.95	53.62	52.33	53.46	3276985
2016-11-23	52.91	54.26	52.57	53.95	1778924
2016-11-25	53.57	53.94	53.20	53.75	625259
2016-11-28	54.25	54.50	52.75	52.82	1194064
2016-11-29	51.65	52.92	50.96	52.44	2107018
2016-11-30	54.38	55.75	54.04	54.93	2972047
2016-12-01	55.89	56.00	54.00	54.42	1652585
2016-12-02	54.46	55.45	54.22	54.69	1524509
2016-12-05	55.13	56.50	54.82	56.42	2266167
2016-12-06	55.94	56.33	55.19	56.12	1684471
2016-12-07	56.11	57.09	55.21	57.09	1861831
2016-12-08	56.97	57.96	56.34	57.91	1910446
2016-12-09	57.99	58.14	56.94	57.01	1492318
2016-12-12	58.56	58.80	56.93	57.21	1745659
2016-12-13	57.18	58.29	56.85	57.77	2221339
2016-12-14	57.22	58.47	56.95	57.36	2735847
2016-12-15	56.81	58.48	56.29	57.72	2114917
2016-12-16	57.80	58.57	57.58	58.42	5067983
2016-12-19	58.61	58.63	57.88	58.10	1028788
2016-12-20	58.32	59.06	58.05	58.67	1460503
2016-12-21	58.77	59.19	58.54	58.54	1244543
2016-12-22	58.52	58.88	57.77	57.91	2058504
2016-12-23	58.04	58.81	57.79	58.69	885982
2016-12-27	58.98	59.47	58.49	59.03	1232592
2016-12-28	59.02	59.23	57.64	57.67	1275491
2016-12-29	57.66	58.12	57.58	57.98	995647
2016-12-30	58.01	58.24	57.16	57.41	1271240
2017-01-03	58.14	58.85	57.45	58.75	1812478
2017-01-04	59.05	59.15	58.45	58.60	1721292
2017-01-05	58.84	59.12	58.28	58.83	1343360
2017-01-06	59.04	59.10	57.69	57.90	2212712
2017-01-09	57.63	58.14	57.16	57.48	2111073
2017-01-10	57.15	57.15	56.03	56.07	2595062
2017-01-11	56.37	57.30	56.23	57.26	1540881
2017-01-12	56.57	57.26	56.13	56.57	1930145
2017-01-13	56.38	56.91	56.22	56.31	1023978
2017-01-17	56.78	56.94	56.22	56.31	1699383
2017-01-18	55.94	56.93	55.50	56.56	1488814
2017-01-19	56.54	56.75	55.78	55.96	1000494
2017-01-20	56.67	56.81	56.26	56.59	1398465
2017-01-23	56.31	56.76	55.83	55.89	1245500
2017-01-24	56.14	56.44	55.38	56.28	1337223
2017-01-25	54.48	55.86	53.84	54.94	2728443
2017-01-26	54.98	55.87	54.66	54.93	2065082
2017-01-27	54.66	55.04	54.25	54.91	1445602
2017-01-30	54.62	54.74	53.51	53.77	1336892
2017-01-31	54.18	55.25	53.65	55.11	1999308
2017-02-01	58.27	59.30	52.86	54.00	20726038
2017-02-02	54.19	56.01	53.73	55.56	5375354
2017-02-03	55.88	56.80	55.69	56.45	3973944
2017-02-06	56.62	56.67	55.09	55.31	3365539
2017-02-07	55.17	55.61	53.97	54.37	2804592
2017-02-08	53.86	54.68	53.25	54.40	2393929
2017-02-09	54.85	55.66	54.70	55.12	2528397
2017-02-10	55.73	55.73	54.73	55.31	2728017
2017-02-13	55.03	55.25	54.54	55.02	1971412
2017-02-14	55.13	55.41	54.17	54.95	2476126
2017-02-15	54.67	55.02	54.36	54.49	1822893
2017-02-16	54.75	55.09	53.94	54.03	1918102
2017-02-17	53.83	53.97	53.32	53.64	1889363
2017-02-21	54.07	54.42	53.59	54.22	2163103
2017-02-22	53.76	54.09	53.46	53.52	2063195
2017-02-23	54.41	54.94	53.77	54.64	2931495
2017-02-24	54.43	54.54	52.80	53.16	2479848
2017-02-27	53.27	53.60	52.71	53.35	3491516
2017-02-28	53.62	55.52	53.25	54.05	6183806
2017-03-01	54.43	55.82	54.35	55.39	2965424
2017-03-02	55.08	55.51	54.70	55.25	3650674
2017-03-03	55.25	56.66	55.06	56.42	3050927
2017-03-06	56.18	56.76	55.83	56.61	3469252
2017-03-07	56.83	56.95	56.23	56.58	3327722
2017-03-08	56.60	56.76	54.71	54.77	2394643
2017-03-09	54.62	54.64	53.39	54.51	3147099
2017-03-10	55.00	55.06	54.09	54.33	2285799
2017-03-13	54.25	54.47	53.75	53.98	3041000
2017-03-14	53.50	53.50	51.99	52.20	3880064
2017-03-15	52.75	53.87	52.51	53.64	4193790
2017-03-16	53.87	54.07	52.71	53.24	2475683
2017-03-17	53.47	53.64	52.48	52.82	8199046
2017-03-20	52.46	53.35	52.21	53.24	2467083
2017-03-21	53.47	53.63	52.03	52.28	2089367
2017-03-22	52.23	52.87	51.96	52.70	2180971
2017-03-23	52.55	52.78	52.12	52.25	2051793
2017-03-24	52.39	53.52	52.37	53.10	2821616
2017-03-27	52.53	53.25	52.22	53.09	2186545
2017-03-28	53.31	53.61	52.88	53.06	1681461
2017-03-29	53.04	54.94	52.99	54.73	2670602
2017-03-30	54.97	55.07	54.24	54.92	3402159
2017-03-31	54.52	56.00	54.52	55.44	3421178
2017-04-03	55.55	55.75	54.41	55.31	2735041
2017-04-04	55.34	55.96	54.86	55.94	1762716
2017-04-05	56.31	57.16	55.89	55.93	3344503
2017-04-06	56.20	56.48	55.86	56.33	2821281
2017-04-07	56.28	56.91	55.99	56.19	2158787
2017-04-10	56.50	56.50	55.85	55.93	2037523
2017-04-11	55.93	56.10	55.36	55.72	1367260
2017-04-12	55.72	55.82	55.10	55.33	1802548
2017-04-13	55.44	55.51	54.56	54.62	1674281
2017-04-17	54.65	55.00	54.22	54.41	2071574
2017-04-18	54.41	55.14	54.12	54.82	2564195
2017-04-19	54.92	55.03	53.79	53.92	2473351
2017-04-20	54.03	54.48	53.71	53.79	1852576
2017-04-21	53.74	53.86	52.78	53.53	2865952
2017-04-24	54.03	54.24	53.33	53.87	2031517
2017-04-25	53.86	54.78	53.69	54.73	1661989
2017-04-26	54.50	55.07	54.40	53.89	2039266
2017-04-27	53.47	54.07	52.56	53.01	2510966
2017-04-28	53.31	53.31	52.26	52.61	2710532
2017-05-01	52.78	53.19	52.47	53.02	2140958
2017-05-02	53.22	53.22	51.87	52.30	3154189
2017-05-03	52.60	52.89	51.69	52.14	2967458
2017-05-04	51.67	51.89	49.14	49.34	3964145
2017-05-05	49.37	50.68	49.00	50.64	4144747
2017-05-08	50.54	51.20	50.32	51.04	2909081
2017-05-09	51.00	51.06	50.11	50.48	1795537
2017-05-10	50.72	51.59	50.56	51.12	2424588
2017-05-11	51.62	51.62	50.94	51.27	1930961
2017-05-12	51.31	51.68	50.91	51.00	2929227
2017-05-15	51.80	52.01	51.00	51.28	2169146
2017-05-16	51.23	51.46	50.72	50.89	1871548
2017-05-17	50.68	50.72	49.72	49.75	2002571
2017-05-18	49.55	50.08	49.31	49.82	2156790
2017-05-19	50.32	51.88	50.10	51.43	2146841
2017-05-22	51.68	51.76	51.20	51.66	1748692
2017-05-23	51.80	52.50	51.57	52.23	2389621
2017-05-24	52.12	53.01	52.11	52.78	3411136
2017-05-25	52.36	53.10	51.53	51.66	4524482
2017-05-26	51.58	51.84	51.12	51.69	2201120
2017-05-30	51.24	51.35	49.85	49.85	2667669
2017-05-31	49.55	49.83	48.93	49.68	3415967
2017-06-01	49.86	50.56	49.55	50.45	2157256
2017-06-02	50.27	50.45	49.52	49.55	1560211
2017-06-05	48.73	49.69	48.73	49.32	1785065
2017-06-06	49.11	50.08	49.05	50.00	2343540
2017-06-07	49.80	50.23	48.50	48.87	2101637
2017-06-08	48.52	49.05	48.40	48.49	3029220
2017-06-09	48.55	49.49	48.55	49.45	1670181
2017-06-12	49.94	50.45	49.63	49.99	1998226
2017-06-13	49.85	50.45	49.78	50.21	1674370
2017-06-14	50.32	51.00	49.50	49.79	3739348
2017-06-15	49.44	50.02	48.87	48.98	2667196
2017-06-16	49.27	50.99	49.19	50.97	3277993
2017-06-19	51.00	51.19	50.05	50.21	2127243
2017-06-20	49.59	49.76	47.14	47.50	3463819
2017-06-21	48.07	48.63	47.15	47.41	4225857
2017-06-22	47.74	48.63	47.37	47.79	3438682
2017-06-23	47.92	49.24	47.66	49.19	2562855
2017-06-26	49.32	51.20	49.32	50.54	5206240
2017-06-27	50.61	51.36	50.53	50.68	3299392
2017-06-28	50.73	51.45	50.42	50.90	3315662
2017-06-29	51.08	52.44	50.87	51.52	5415961
2017-06-30	52.01	52.41	51.59	52.16	42639866
2017-07-03	52.21	52.45	51.50	52.03	4810202
2017-07-05	52.01	52.57	50.50	50.75	31997180
2017-07-06	51.27	52.69	51.08	52.60	17186960
2017-07-07	52.50	52.74	51.46	51.69	10667323
2017-07-10	51.48	51.50	50.74	51.00	7057316
2017-07-11	51.03	51.30	50.53	50.88	4107252
2017-07-12	51.49	52.40	51.28	52.05	3737489
2017-07-13	52.19	52.77	51.98	52.46	2813174
2017-07-14	52.68	53.39	52.47	53.16	2081959
2017-07-17	53.16	53.66	53.09	53.57	4586343
2017-07-18	53.95	53.98	53.08	53.57	3650850
2017-07-19	53.66	54.41	53.40	54.39	4453585
2017-07-20	54.81	55.36	54.45	54.79	4916600
2017-07-21	54.70	54.95	54.30	54.45	2554581
2017-07-24	54.52	55.06	54.43	54.88	2637262
2017-07-25	55.64	55.98	55.55	55.78	2912240
2017-07-26	55.99	56.41	55.56	55.59	2474490
2017-07-27	55.59	56.62	55.59	56.62	2237582
2017-07-28	56.61	57.25	56.45	56.46	2403800
2017-07-31	56.47	56.58	55.89	56.57	2841836
2017-08-01	56.57	56.84	56.05	56.73	3670376
2017-08-02	55.86	56.21	55.00	54.62	3010164
2017-08-03	54.50	54.77	53.79	53.85	2803609
2017-08-04	53.95	54.39	53.45	53.53	2804981
2017-08-07	53.20	53.30	52.47	53.07	3561503
2017-08-08	52.80	53.42	52.25	52.55	2568571
2017-08-09	52.69	53.00	52.47	52.76	2455034
2017-08-10	53.00	53.11	52.11	52.21	2783311
2017-08-11	52.06	52.44	51.90	52.41	2238052
2017-08-14	52.73	53.19	52.28	52.32	2690356
2017-08-15	52.32	52.38	50.69	50.95	5037046
2017-08-16	51.06	51.24	50.28	50.61	2645214
2017-08-17	50.37	50.91	50.32	50.36	2090473
2017-08-18	50.35	51.09	50.10	50.93	2213523
2017-08-21	50.88	51.08	50.56	50.97	2216326
2017-08-22	51.14	52.98	51.07	52.89	3455518
2017-08-23	52.47	53.82	52.47	53.34	3060587
2017-08-24	53.26	53.86	53.26	53.47	2814892
2017-08-25	53.65	53.84	53.48	53.66	1893018
2017-08-28	53.67	53.85	52.43	52.95	2083201
2017-08-29	52.65	53.39	52.48	53.22	2118075
2017-08-30	52.88	54.25	52.80	54.01	3410206
2017-08-31	54.40	54.40	53.72	54.16	3619636
2017-09-01	54.40	54.81	54.07	54.63	2077848
2017-09-05	55.00	55.70	54.33	54.85	3561340
2017-09-06	55.22	56.40	54.92	56.34	5613345
2017-09-07	56.14	56.94	56.11	56.47	3299197
2017-09-08	56.30	56.77	55.95	56.22	3295839
2017-09-11	56.56	57.00	56.17	56.52	2986672
2017-09-12	56.52	56.60	55.92	56.09	3041507
2017-09-13	56.25	56.58	55.96	56.48	5403519
2017-09-14	56.51	57.09	56.38	56.88	5226380
2017-09-15	56.96	57.00	56.19	56.20	13014886
2017-09-18	56.09	56.60	55.91	56.10	5500284
2017-09-19	56.15	56.27	55.29	56.11	4691883
2017-09-20	56.14	56.33	55.88	56.09	2637373
2017-09-21	55.81	56.03	54.64	55.06	3548134
2017-09-22	55.04	55.06	54.20	54.70	2765698
2017-09-25	55.15	55.90	55.08	55.50	3165355
2017-09-26	55.21	55.45	54.85	55.22	2551163
2017-09-27	55.25	55.58	54.90	55.55	2524426
2017-09-28	55.25	55.47	54.76	55.42	3381773
2017-09-29	55.22	55.61	55.11	55.41	2496227
2017-10-02	54.98	55.88	54.71	55.84	2627264
2017-10-03	55.85	56.37	55.41	56.19	2758659
2017-10-04	56.29	56.60	56.10	56.30	2113207
2017-10-05	56.40	57.08	56.24	56.70	2570082
2017-10-06	56.19	56.43	55.54	56.19	1866082
2017-10-09	56.33	56.69	56.03	56.07	38547519
2017-10-10	56.58	56.58	55.90	56.02	1828836
2017-10-11	55.90	56.55	55.78	56.38	1518889
2017-10-12	55.98	56.58	55.68	56.41	2335883
2017-10-13	56.87	56.98	56.26	56.47	2089185
2017-10-16	56.37	56.60	56.09	56.25	1632962
2017-10-17	56.25	56.45	56.08	56.42	1400514
2017-10-18	56.46	56.55	55.22	55.37	2109237
2017-10-19	55.05	55.82	55.05	55.81	1382300
2017-10-20	55.94	56.14	55.72	56.00	2309081
2017-10-23	56.13	56.22	54.98	55.05	2341924
2017-10-24	55.28	56.11	54.87	55.94	3530395
2017-10-25	55.96	55.96	53.48	53.71	3262098
2017-10-26	54.00	54.19	52.82	53.43	2910328
2017-10-27	53.13	54.34	52.80	54.08	2053449
2017-10-30	54.15	54.62	53.88	54.04	1973740
2017-10-31	54.00	54.37	53.76	54.27	2072362
2017-11-01	54.75	55.75	53.96	54.53	2724531
2017-11-02	54.24	54.49	52.67	52.61	3027905
2017-11-03	52.37	52.90	51.70	52.65	2110014
2017-11-06	52.65	52.99	52.22	52.80	3077827
2017-11-07	52.86	53.37	52.43	53.17	2142042
2017-11-08	53.06	53.55	52.84	53.10	2162771
2017-11-09	52.81	53.35	52.53	52.99	2040896
2017-11-10	53.09	53.19	52.00	52.40	2438477
2017-11-13	52.43	52.83	52.12	52.21	2336625
2017-11-14	52.24	52.56	51.27	51.38	2921650
2017-11-15	51.15	51.18	50.52	50.83	2611417
2017-11-16	50.85	51.02	50.33	50.65	2175526
2017-11-17	50.76	50.77	50.30	50.67	1526547
2017-11-20	50.65	50.99	50.39	50.83	1964252
2017-11-21	51.20	51.35	50.08	50.20	2348075
2017-11-22	50.47	50.64	50.20	50.58	2233007
2017-11-24	50.83	51.34	50.82	51.04	1056003
2017-11-27	50.80	51.03	49.65	50.02	2638137
2017-11-28	50.06	50.38	49.68	50.06	1853957
2017-11-29	49.91	50.44	49.76	50.43	2074752
2017-11-30	50.63	52.07	50.63	51.90	4323133
2017-12-01	52.27	52.40	51.59	52.11	3260266
2017-12-04	52.13	52.88	51.96	52.29	3566670
2017-12-05	52.37	52.58	52.15	52.34	2302913
2017-12-06	52.30	52.34	51.45	51.80	1733450
2017-12-07	51.81	52.42	51.65	52.41	1848479
2017-12-08	52.73	53.12	52.60	53.01	2106694
2017-12-11	53.14	54.15	53.00	53.40	3076039
2017-12-12	53.48	53.86	53.11	53.40	2427759
2017-12-13	53.47	53.54	53.10	53.22	1861719
2017-12-14	52.88	53.47	52.72	52.74	2280238
2017-12-15	52.88	53.02	52.06	52.16	5325749
2017-12-18	52.48	52.78	52.16	52.35	3723934
2017-12-19	52.70	52.70	51.84	51.86	2434104
2017-12-20	52.25	52.25	51.47	51.51	3059687
2017-12-21	51.43	52.40	51.28	52.22	3014850
2017-12-22	52.22	53.44	52.14	53.21	2940432
2017-12-26	53.30	53.72	53.12	53.26	1621732
2017-12-27	53.35	53.40	53.03	53.17	2609036
2017-12-28	53.17	53.51	52.96	53.49	2078044
2017-12-29	53.62	53.89	53.33	53.45	2527651
2018-01-02	53.76	54.75	53.56	54.65	2548565
2018-01-03	54.69	55.84	54.57	55.54	2539138
2018-01-04	55.69	56.33	55.45	56.20	2790821
2018-01-05	55.25	56.29	55.07	56.06	10159496
2018-01-08	56.18	56.96	55.93	56.64	3640696
2018-01-09	56.69	56.96	56.33	56.49	2056023
2018-01-10	56.54	57.00	56.41	56.74	2517405
2018-01-11	57.40	58.55	57.09	58.36	3359452
2018-01-12	58.49	58.90	57.84	58.67	2965244
2018-01-16	59.00	60.06	58.72	58.80	4511860
2018-01-17	59.46	59.79	58.66	59.41	4204166
2018-01-18	59.25	59.37	58.12	58.14	3439103
2018-01-19	58.07	58.34	57.14	58.32	8657039
2018-01-22	58.34	59.88	58.34	59.88	4065591
2018-01-23	60.00	60.71	59.59	60.48	3110523
2018-01-24	60.89	61.36	60.61	60.71	2818584
2018-01-25	60.95	61.11	60.27	59.81	2412765
2018-01-26	60.00	60.39	59.73	60.15	2590756
2018-01-29	59.86	60.13	59.45	59.49	4023797
2018-01-30	58.90	59.13	58.18	58.73	2008731
2018-01-31	58.83	59.46	58.69	58.86	2467334
2018-02-01	58.98	60.04	58.87	59.74	1858617
2018-02-02	59.10	59.22	57.61	57.75	2459850
2018-02-05	57.20	57.61	54.78	55.56	3529825
2018-02-06	54.54	56.65	54.38	56.42	3572839
2018-02-07	56.33	57.54	56.32	56.58	2495371
2018-02-08	56.54	56.88	54.37	54.40	2720253
2018-02-09	54.94	55.22	52.39	54.33	3602875
2018-02-12	55.27	56.99	55.04	56.55	2582646
2018-02-13	56.24	57.32	55.92	56.84	2030523
2018-02-14	56.27	57.88	56.17	57.47	3417092
2018-02-15	57.63	57.94	57.12	57.80	3163666
2018-02-16	57.57	57.68	56.62	56.91	2343445
2018-02-20	57.00	57.68	56.71	57.02	1468697
2018-02-21	56.94	57.40	56.09	56.10	2010689
2018-02-22	56.62	58.37	56.36	57.18	3773546
2018-02-23	57.43	58.34	57.05	58.02	2595916
2018-02-26	58.32	58.34	56.76	57.47	3330261
2018-02-27	57.80	58.04	56.56	57.00	3969670
2018-02-28	57.26	58.08	56.22	56.33	3880160
2018-03-01	56.35	56.88	55.71	56.51	3106610
2018-03-02	56.00	57.26	55.17	57.08	2415038
2018-03-05	56.72	57.30	56.16	56.91	2535427
2018-03-06	57.15	57.46	56.64	57.02	1537371
2018-03-07	56.43	57.47	56.42	56.71	2265295
2018-03-08	56.69	56.96	55.90	56.60	2253109
2018-03-09	56.99	57.38	56.89	57.31	2060422
2018-03-12	57.25	57.85	57.20	57.59	3031544
2018-03-13	57.82	57.97	57.36	57.76	2205304
2018-03-14	57.89	58.06	57.08	57.16	2304419
2018-03-15	57.38	58.09	54.45	56.64	7757435
2018-03-16	56.73	58.32	56.64	57.81	7013537
2018-03-19	57.60	57.70	56.04	56.47	3371355
2018-03-20	57.69	58.47	57.38	57.64	3788540
2018-03-21	57.98	58.85	57.70	58.46	3186758
2018-03-22	57.91	58.33	57.28	57.33	2754718
2018-03-23	57.62	57.88	56.75	56.75	3591796
2018-03-26	57.34	57.45	56.31	57.02	2414757
2018-03-27	57.03	57.87	56.42	56.96	3790413
2018-03-28	56.88	57.13	55.58	55.63	3115645
2018-03-29	55.74	57.20	55.50	56.92	2701686
2018-04-02	56.76	57.48	55.45	56.14	3108738
2018-04-03	56.31	56.63	55.15	56.60	2454602
2018-04-04	55.54	56.68	55.26	56.52	2379756
2018-04-05	56.74	57.60	56.58	57.44	1750376
2018-04-06	57.13	57.47	56.12	56.69	2169857
2018-04-09	56.95	57.68	56.42	56.75	1879761
2018-04-10	57.59	58.89	57.37	58.31	2563190
2018-04-11	58.08	58.87	58.00	58.62	2014403
2018-04-12	58.59	58.70	57.79	58.32	2190762
2018-04-13	58.54	58.98	58.08	58.51	1604100
2018-04-16	58.83	59.89	58.46	59.75	2173777
2018-04-17	59.81	60.10	59.52	59.67	1964108
2018-04-18	60.33	60.62	59.83	59.83	2676630
2018-04-19	59.99	60.61	59.64	59.74	1874505
2018-04-20	59.86	59.91	59.28	59.54	1777337
2018-04-23	59.50	60.28	59.26	59.96	1649289
2018-04-24	60.07	60.12	58.82	59.39	1654778
2018-04-25	58.97	59.61	58.66	59.60	1824612
2018-04-26	59.81	60.33	59.62	59.34	2547410
2018-04-27	59.11	60.28	58.38	59.88	1617547
2018-04-30	59.78	60.63	59.61	60.22	2145240
2018-05-01	60.00	60.76	59.92	60.49	2209293
2018-05-02	60.57	63.15	60.57	62.57	3924279
2018-05-03	62.56	63.17	62.28	62.84	2347735
2018-05-04	62.68	63.73	62.56	63.45	1843659
2018-05-07	64.18	64.76	63.54	64.07	2542285
2018-05-08	63.92	64.20	62.48	63.94	2310256
2018-05-09	64.61	65.49	64.40	64.71	2188039
2018-05-10	65.20	65.46	64.65	65.30	1905514
2018-05-11	65.57	66.04	65.36	65.82	2549087
2018-05-14	65.92	66.77	65.86	66.59	1810457
2018-05-15	66.64	66.83	65.94	66.67	2378554
2018-05-16	66.51	66.78	66.15	66.65	2137322
2018-05-17	66.89	67.31	66.30	66.52	1731968
2018-05-18	66.54	66.67	65.80	66.27	1865281
2018-05-21	66.55	66.60	66.02	66.49	1941646
2018-05-22	66.61	66.91	65.95	66.06	1847092
2018-05-23	65.80	66.87	65.42	66.73	1989185
2018-05-24	66.17	66.59	65.87	66.38	2113408
2018-05-25	65.33	65.95	64.71	65.89	1708526
2018-05-29	65.61	66.58	65.51	66.30	2786594
2018-05-30	66.66	68.41	66.57	68.23	2586564
2018-05-31	67.77	68.88	67.76	68.16	3821150
2018-06-01	68.35	68.95	67.90	68.51	1745130
2018-06-04	68.90	69.11	67.85	68.30	1506570
2018-06-05	68.20	69.25	68.08	68.57	2515017
2018-06-06	68.66	68.85	67.41	67.66	1954869
2018-06-07	68.29	68.63	68.03	68.55	1727331
2018-06-08	68.67	68.93	67.90	68.45	2173409
2018-06-11	68.29	69.38	67.85	69.02	1680865
2018-06-12	69.08	69.84	68.95	69.24	1736069
2018-06-13	69.11	69.11	68.40	68.87	2603310
2018-06-14	69.07	69.71	68.99	69.34	2362718
2018-06-15	69.23	69.46	67.65	67.78	4014860
2018-06-18	67.84	68.85	67.75	68.52	3588872
2018-06-19	67.83	68.91	67.50	68.79	2281947
2018-06-20	69.23	70.31	69.16	70.07	1912739
2018-06-21	69.73	69.87	68.68	68.78	1751061
2018-06-22	70.21	70.77	69.80	69.99	5451067
2018-06-25	69.82	69.92	68.39	68.70	1630807
2018-06-26	68.95	69.89	68.80	69.72	1605025
2018-06-27	70.29	70.99	69.53	69.75	1883007
2018-06-28	69.93	70.31	69.05	69.93	1628857
2018-06-29	70.29	70.49	69.55	69.83	1877861
2018-07-02	69.56	69.76	68.72	68.95	1751188
2018-07-03	69.50	70.50	69.28	69.33	1108878
2018-07-05	69.96	70.60	69.89	70.23	1905565
2018-07-06	70.17	71.34	69.97	71.21	1603156
2018-07-09	71.48	71.77	71.19	71.31	2269760
2018-07-10	71.75	71.99	71.05	71.22	1901535
2018-07-11	70.86	71.14	69.73	70.31	1960760
2018-07-12	70.60	70.98	70.11	70.86	1640721
2018-07-13	70.83	71.71	70.83	71.40	2752421
2018-07-16	70.86	70.98	69.85	70.01	2478459
2018-07-17	69.97	70.61	69.77	70.33	2683480
2018-07-18	69.76	70.81	69.36	70.13	2737781
2018-07-19	70.16	71.08	70.02	70.44	2278520
2018-07-20	70.51	70.77	69.71	69.93	2109602
2018-07-23	70.17	70.39	69.56	70.15	1586334
2018-07-24	70.38	70.76	70.00	70.38	1987718
2018-07-25	70.26	71.11	70.13	70.89	2009848
2018-07-26	70.89	71.42	70.61	71.29	1242272
2018-07-27	71.13	71.29	69.84	70.12	2191081
2018-07-30	70.55	70.78	70.05	70.58	1833515
2018-07-31	70.70	71.17	70.06	70.44	4583584
2018-08-01	71.04	71.04	67.62	68.12	3540227
2018-08-02	67.83	69.02	67.56	67.68	3500730
2018-08-03	67.70	68.15	67.23	67.51	2726426
2018-08-06	67.64	68.30	67.30	68.21	2034582
2018-08-07	68.76	68.76	68.12	68.24	1964364
2018-08-08	67.96	68.67	67.77	68.61	1623563
2018-08-09	68.73	69.26	68.53	68.74	1752530
2018-08-10	68.66	69.24	68.60	68.90	2107317
2018-08-13	68.90	69.08	68.00	68.04	1530807
2018-08-14	68.46	68.92	68.43	68.55	2509058
2018-08-15	68.09	68.09	66.53	66.95	2001161
2018-08-16	67.28	67.77	66.85	67.15	1935802
2018-08-17	67.26	67.78	67.07	67.52	1551511
2018-08-20	67.64	67.97	67.41	67.84	1424342
2018-08-21	68.32	68.42	67.38	67.47	1312251
2018-08-22	67.74	68.35	67.74	68.22	1733721
2018-08-23	68.13	68.17	67.10	67.22	1352206
2018-08-24	67.58	67.90	67.31	67.49	2043641
2018-08-27	67.47	67.90	67.23	67.81	2136974
2018-08-28	67.77	68.26	67.20	67.32	1779892
2018-08-29	67.32	67.38	66.61	66.68	2193538
2018-08-30	66.60	66.84	66.07	66.45	2100599
2018-08-31	66.21	66.39	65.61	65.91	1876709
2018-09-04	65.91	66.12	65.48	65.70	1947922
2018-09-05	65.62	66.09	64.88	66.08	1928164
2018-09-06	66.10	66.63	65.62	66.01	2182629
2018-09-07	65.69	66.30	65.42	65.84	1392365
2018-09-10	66.09	66.39	64.50	64.56	2766936
2018-09-11	64.52	65.54	64.34	65.02	2585862
2018-09-12	65.35	65.46	64.78	65.11	1775292
2018-09-13	64.98	65.98	64.92	65.96	2084168
2018-09-14	65.81	66.54	65.36	66.39	2256768
2018-09-17	66.66	68.60	66.41	67.97	3835098
2018-09-18	68.56	70.01	68.51	69.14	3041426
2018-09-19	69.32	69.67	69.07	69.52	3252059
2018-09-20	69.63	69.63	68.32	68.61	3114954
2018-09-21	68.86	69.32	66.90	69.11	5101544
2018-09-24	69.50	69.50	67.56	67.87	3352464
2018-09-25	68.19	68.49	67.37	68.43	3232683
2018-09-26	68.24	69.82	68.18	68.41	2473475
2018-09-27	68.70	68.70	67.85	68.18	2132595
2018-09-28	68.08	68.47	67.75	67.79	2237366
2018-10-01	68.08	69.17	67.80	68.95	2156066
2018-10-02	68.85	69.10	67.56	67.88	2555664
2018-10-03	68.10	68.56	67.28	68.43	2714052
2018-10-04	68.45	68.83	68.07	68.48	1807839
2018-10-05	68.41	68.95	68.25	68.61	1582931
2018-10-08	68.36	68.94	67.98	68.40	1451391
2018-10-09	68.49	68.89	68.21	68.72	1333306
2018-10-10	68.70	68.99	67.25	67.31	2428865
2018-10-11	66.89	66.89	64.97	65.22	3041452
2018-10-12	65.39	66.01	63.59	65.02	2532125
2018-10-15	65.00	65.41	64.30	64.81	1589955
2018-10-16	65.64	67.99	65.34	67.46	2864839
2018-10-17	67.45	67.48	66.39	67.02	1582586
2018-10-18	66.59	67.96	66.36	66.92	1771016
2018-10-19	67.45	68.49	67.44	67.79	3165032
2018-10-22	67.82	67.88	66.38	66.98	1949579
2018-10-23	66.02	66.38	64.03	65.90	2870776
2018-10-24	66.00	66.00	63.59	63.64	2232455
2018-10-25	64.51	65.39	63.90	64.61	2245795
2018-10-26	64.27	64.44	62.46	63.34	2872429
2018-10-29	63.90	64.25	62.46	63.23	2449276
2018-10-30	63.21	63.82	62.20	63.27	2377196
2018-10-31	64.71	66.90	64.50	65.60	4456753
2018-11-01	65.92	65.92	64.10	63.96	2443580
2018-11-02	64.60	64.81	61.85	62.53	2757897
2018-11-05	63.22	63.98	62.79	63.95	2460932
2018-11-06	63.75	63.98	62.51	63.69	1945108
2018-11-07	64.06	64.92	63.38	64.07	2706877
2018-11-08	64.09	64.94	63.67	63.97	2435758
2018-11-09	63.14	63.55	62.25	63.09	2410421
2018-11-12	63.51	63.74	62.20	62.39	1981045
2018-11-13	62.33	62.85	60.79	61.01	1791867
2018-11-14	61.94	62.25	60.27	60.37	2230743
2018-11-15	60.12	61.37	59.66	61.36	2305880
2018-11-16	61.55	62.42	61.00	62.20	2324934
2018-11-19	61.78	62.59	60.80	62.28	2222187
2018-11-20	61.57	61.69	59.98	60.34	2274228
2018-11-21	60.56	61.62	60.34	60.99	2069703
2018-11-23	59.55	59.91	58.71	59.10	876885
2018-11-26	59.77	60.13	59.25	59.53	1914027
2018-11-27	59.49	60.18	59.40	59.75	2053470
2018-11-28	59.67	60.70	58.87	60.52	2275057
2018-11-29	61.36	61.86	60.74	61.34	2331794
2018-11-30	60.87	61.71	60.42	61.43	3127907
2018-12-03	62.68	63.11	61.73	62.75	2281949
2018-12-04	62.62	62.97	60.32	60.60	3004930
2018-12-06	59.56	59.66	57.78	59.37	2815628
2018-12-07	60.37	61.80	59.88	59.99	2554019
2018-12-10	59.37	59.85	57.43	59.16	2836195
2018-12-11	60.00	60.22	58.32	58.98	2437238
2018-12-12	59.72	60.26	59.29	59.71	1874708
2018-12-13	59.45	61.59	59.45	61.45	3024390
2018-12-14	60.98	61.58	59.95	60.19	2386603
2018-12-17	59.97	60.47	58.17	58.60	2856419
2018-12-18	58.49	58.73	56.19	56.47	3115099
2018-12-19	56.75	58.13	55.39	55.89	3144546
2018-12-20	55.20	56.04	53.75	54.52	3595698
2018-12-21	53.73	55.57	53.56	53.90	5180603
2018-12-24	53.30	53.44	50.79	50.79	1621150
2018-12-26	51.24	53.72	50.26	53.70	2738459
2018-12-27	52.61	53.37	50.96	53.32	3919830
2018-12-28	53.64	53.95	51.84	52.98	4146439
2018-12-31	53.22	54.00	53.07	53.95	2875049
2019-01-02	53.05	55.05	52.72	54.41	3539491
2019-01-03	54.58	55.00	53.52	54.28	3715051
2019-01-04	55.49	56.83	54.92	56.65	2704808
2019-01-07	56.85	58.12	56.35	57.64	2975337
2019-01-08	58.31	59.18	57.93	58.87	2696809
2019-01-09	59.64	60.28	58.95	59.73	4147449
2019-01-10	59.17	60.11	58.96	60.04	2874659
2019-01-11	60.03	60.48	59.48	59.80	3108098
2019-01-14	59.09	59.92	58.45	59.37	2102480
2019-01-15	59.67	61.08	59.61	60.96	2653097
2019-01-16	61.06	61.62	60.79	61.17	2464855
2019-01-17	60.74	62.08	60.74	61.90	2389168
2019-01-18	62.56	63.69	62.26	63.19	3428853
2019-01-22	62.74	63.26	62.18	62.58	3418970
2019-01-23	62.79	63.16	61.74	62.55	3913346
2019-01-24	62.43	63.10	62.02	61.79	2795052
2019-01-25	62.27	62.50	61.86	62.44	2854611
2019-01-28	61.69	62.32	61.29	62.29	2574692
2019-01-29	62.56	64.23	62.36	63.60	5111391
2019-01-30	63.91	64.49	63.61	64.20	1911442
2019-01-31	64.62	64.62	63.53	64.21	2524402
2019-02-01	64.64	65.17	63.97	65.16	2212341
2019-02-04	64.57	66.00	64.51	65.99	2518209
2019-02-05	65.78	66.30	65.45	66.21	2346674
2019-02-06	65.83	66.03	65.44	65.77	2368612
2019-02-07	65.43	65.61	64.59	65.14	2763169
2019-02-08	65.06	65.19	63.81	65.02	2271441
2019-02-11	64.62	65.15	64.42	65.05	2637343
2019-02-12	65.96	66.17	64.97	65.21	2687582
2019-02-13	65.46	66.28	65.35	66.08	1900191
2019-02-14	65.72	67.16	65.57	66.68	4027356
2019-02-15	67.29	67.98	67.21	67.71	4623378
2019-02-19	67.40	69.16	67.30	68.58	3353766
2019-02-20	68.45	68.77	68.00	68.12	3123616
2019-02-21	68.08	68.28	67.28	67.80	2545188
2019-02-22	68.32	68.32	67.55	67.87	2304230
2019-02-25	67.90	68.14	67.41	67.65	4639691
2019-02-26	66.16	66.84	64.09	64.29	6081630
2019-02-27	64.75	65.43	64.12	65.15	3153865
2019-02-28	65.15	65.23	64.05	64.26	5854362
2019-03-01	64.68	65.95	64.58	65.87	3167375
2019-03-04	66.44	66.44	64.73	65.90	2677075
2019-03-05	66.02	66.12	65.36	65.95	2694691
2019-03-06	65.50	65.82	65.21	65.43	2413271
2019-03-07	65.52	66.33	65.36	65.89	2798407
2019-03-08	65.03	65.67	64.52	65.58	2375058
2019-03-11	65.93	66.43	65.62	66.29	2291547
2019-03-12	66.50	67.42	66.35	66.75	2416452
2019-03-13	67.34	67.45	66.84	67.31	2178491
2019-03-14	67.26	67.40	66.98	67.12	1786987
2019-03-15	66.79	67.24	66.56	66.85	4470076
2019-03-18	67.12	68.58	66.96	68.37	2874726
2019-03-19	68.60	68.84	68.08	68.31	2129433
2019-03-20	68.32	69.54	68.02	68.80	2666684
2019-03-21	68.64	69.86	68.64	69.85	1788941
2019-03-22	69.32	69.79	68.67	69.01	2344204
2019-03-25	68.87	69.37	68.34	69.28	1770922
2019-03-26	69.85	70.43	69.02	69.29	1965952
2019-03-27	68.89	69.40	68.39	68.84	1760540
2019-03-28	68.56	69.41	68.36	69.38	2610881
2019-03-29	69.98	70.04	69.36	69.84	3037499
2019-04-01	70.01	70.40	69.62	70.35	2008445
2019-04-02	70.49	70.61	70.06	70.21	1795846
2019-04-03	70.39	70.39	68.88	69.32	2167712
2019-04-04	69.36	69.49	68.83	69.48	1686578
2019-04-05	69.51	70.83	69.30	70.54	2202333
2019-04-08	70.54	70.80	70.22	70.52	1598034
2019-04-09	70.34	70.34	69.51	69.87	1428620
2019-04-10	70.10	70.52	69.68	69.81	1391284
2019-04-11	69.77	70.08	69.49	70.04	1146276
2019-04-12	70.23	70.76	70.12	70.60	1468371
2019-04-15	70.41	70.72	69.72	70.09	1589307
2019-04-16	70.30	70.52	70.06	70.24	1459471
2019-04-17	70.34	70.50	69.71	69.73	1525365
2019-04-18	69.62	69.84	69.00	69.14	1695568
2019-04-22	69.41	70.01	68.98	69.93	2011159
2019-04-23	70.00	70.09	69.26	69.87	1622115
2019-04-24	70.00	70.14	69.64	70.03	1631466
2019-04-25	69.82	70.53	69.58	68.90	1516908
2019-04-26	68.88	68.99	67.97	68.73	1832969
2019-04-29	68.59	68.97	68.35	68.62	1317324
2019-04-30	69.01	69.01	67.65	67.93	2410229
2019-05-01	67.97	68.58	66.73	67.58	3316702
2019-05-02	67.18	67.53	66.29	66.85	3476815
2019-05-03	67.38	67.58	66.86	66.89	2088107
2019-05-06	66.35	66.88	66.08	66.22	1987661
2019-05-07	65.80	66.33	64.96	66.33	2400391
2019-05-08	66.12	66.72	65.97	66.02	1409886
2019-05-09	65.58	66.10	65.16	66.04	1959167
2019-05-10	65.97	67.40	65.74	67.22	1802592
2019-05-13	67.13	67.13	65.66	66.49	2322794
2019-05-14	66.79	67.59	66.63	66.97	1368858
2019-05-15	67.10	67.60	66.89	67.25	1296227
2019-05-16	67.61	68.38	67.47	68.10	1646833
2019-05-17	67.81	68.79	67.81	68.17	1380467
2019-05-20	68.29	68.29	67.02	67.04	1724283
2019-05-21	67.39	68.35	67.25	67.97	1947898
2019-05-22	67.77	67.86	66.60	66.91	1965966
2019-05-23	66.06	66.06	64.36	65.33	2925313
2019-05-24	65.87	65.99	65.24	65.66	1440939
2019-05-28	65.75	65.85	64.04	64.26	2865835
2019-05-29	63.46	63.99	63.13	63.84	2410381
2019-05-30	63.82	64.39	63.81	64.13	1211635
2019-05-31	63.47	64.32	63.38	63.62	2298441
2019-06-03	64.12	64.44	63.52	63.78	1870688
2019-06-04	64.29	65.12	63.94	65.10	1635059
2019-06-05	65.13	65.37	64.84	65.25	1590321
2019-06-06	65.45	66.71	65.21	65.98	2790745
2019-06-07	66.11	66.87	65.88	65.99	1730191
2019-06-10	66.12	66.31	65.64	65.82	1355330
2019-06-11	66.21	66.25	65.59	65.72	1376719
2019-06-12	65.34	65.89	64.11	64.45	2187164
2019-06-13	65.04	65.15	64.63	65.03	1874398
2019-06-14	65.04	65.14	64.05	64.46	1573867
2019-06-17	64.35	65.07	64.19	64.81	1775660
2019-06-18	65.37	65.83	65.06	65.67	1844600
2019-06-19	65.72	66.46	65.40	66.25	2100890
2019-06-20	67.03	67.88	66.91	67.76	2536936
2019-06-21	67.60	68.96	67.60	68.94	3847082
2019-06-24	69.01	69.31	67.02	67.29	2389164
2019-06-25	67.25	67.29	66.65	66.72	1389202
2019-06-26	67.28	67.84	66.84	67.35	1483685
2019-06-27	67.28	67.55	67.10	67.40	1261000
2019-06-28	67.53	68.84	67.46	68.81	2657207
2019-07-01	69.64	69.99	69.30	69.59	2280801
2019-07-02	69.43	69.59	68.76	69.36	2044632
2019-07-03	69.48	70.23	69.29	70.20	1226405
2019-07-05	69.98	70.29	69.53	70.28	1287048
2019-07-08	70.16	70.32	69.30	69.57	1688457
2019-07-09	69.63	69.93	69.19	69.82	1770959
2019-07-10	70.08	70.72	69.88	70.45	1686241
2019-07-11	70.73	71.16	70.49	71.06	1951404
2019-07-12	71.26	71.41	70.91	71.30	1376844
2019-07-15	71.39	71.43	70.71	70.98	1542360
2019-07-16	70.90	70.90	69.77	70.15	1925634
2019-07-17	70.32	70.32	69.50	69.64	1995721
2019-07-18	69.34	69.42	68.81	69.16	1908156
2019-07-19	69.18	69.42	68.52	68.53	1881464
2019-07-22	68.59	69.23	68.36	69.14	1552668
2019-07-23	69.06	69.20	68.37	68.51	1203686
2019-07-24	68.34	68.58	67.51	68.43	1255906
2019-07-25	69.00	69.00	68.25	68.57	1697149
2019-07-26	68.69	68.79	68.02	68.49	1496589
2019-07-29	68.56	68.56	66.67	66.80	2474713
2019-07-30	66.54	67.28	66.15	67.21	1923245
2019-07-31	67.53	71.47	67.24	70.08	4271100
2019-08-01	69.93	72.38	69.77	70.99	3845618
2019-08-02	71.40	72.02	70.35	70.99	2183453
2019-08-05	69.00	69.16	67.04	67.67	2560934
2019-08-06	68.17	68.49	67.31	68.10	1895489
2019-08-07	67.00	67.43	65.97	66.76	2850416
2019-08-08	67.18	68.95	66.85	68.94	2434304
2019-08-09	69.05	69.96	68.71	69.05	1750911
2019-08-12	69.75	70.35	68.89	69.27	2282255
2019-08-13	69.16	69.81	68.78	69.64	2074086
2019-08-14	68.67	69.01	67.52	67.71	2742342
2019-08-15	67.64	68.59	67.56	67.95	1300016
2019-08-16	68.15	69.49	68.11	69.30	2117105
2019-08-19	70.08	71.08	69.58	70.91	1677754
2019-08-20	70.89	72.09	70.56	71.06	1578983
2019-08-21	71.57	71.90	70.91	71.18	1970969
2019-08-22	71.36	71.44	70.14	70.28	1809561
2019-08-23	69.55	69.82	67.16	67.41	2500990
2019-08-26	68.22	68.56	67.89	68.20	1395771
2019-08-27	68.49	69.22	67.80	68.32	1481721
2019-08-28	68.69	69.74	68.53	69.53	1672166
2019-08-29	70.02	70.91	69.81	70.82	1672557
2019-08-30	71.25	71.53	70.28	71.28	1868067
2019-09-03	70.31	70.97	70.06	70.61	2154613
2019-09-04	71.28	71.45	70.87	71.04	1571691
2019-09-05	71.62	71.89	70.89	71.02	1810406
2019-09-06	70.70	71.87	70.16	71.83	1767230
2019-09-09	72.20	73.96	72.06	73.67	2353228
2019-09-10	73.66	74.38	73.03	73.52	2057596
2019-09-11	73.63	74.18	73.21	74.06	1777577
2019-09-12	73.64	74.65	73.64	73.93	1727088
2019-09-13	74.15	74.97	74.11	74.48	1797718
2019-09-16	76.14	77.21	75.43	75.83	2866923
2019-09-17	75.97	76.78	75.27	76.20	2134941
2019-09-18	75.78	76.54	75.50	76.50	2020182
2019-09-19	76.93	76.95	74.53	75.09	2723997
2019-09-20	75.34	75.85	74.76	75.77	3120878
2019-09-23	75.34	75.89	74.77	74.81	2323885
2019-09-24	74.98	75.20	73.46	74.14	2443214
2019-09-25	73.77	74.05	73.31	73.63	3111761
2019-09-26	73.32	73.67	72.84	73.49	3039813
2019-09-27	73.32	73.85	73.04	73.30	1651637
2019-09-30	73.10	73.74	73.10	73.69	1782103
2019-10-01	73.95	74.22	72.69	72.71	1621807
2019-10-02	72.36	72.44	71.57	71.63	1916737
2019-10-03	71.18	72.31	70.66	71.99	1459405
2019-10-04	71.99	72.44	71.63	72.03	1408180
2019-10-07	72.05	72.11	70.72	70.72	1442475
2019-10-08	70.20	70.51	68.08	68.20	3046815
2019-10-09	68.90	69.46	68.50	68.61	1908018
2019-10-10	68.73	69.34	68.16	68.97	1709449
2019-10-11	69.53	70.06	69.15	69.51	1963047
2019-10-14	69.13	69.32	68.33	69.14	1388080
2019-10-15	69.06	70.08	69.04	69.25	1855906
2019-10-16	68.82	69.11	68.20	68.45	1920531
2019-10-17	68.51	68.92	68.07	68.67	1436535
2019-10-18	68.73	69.58	68.67	69.20	1772864
2019-10-21	69.34	69.67	69.08	69.60	1325125
2019-10-22	69.82	71.66	69.71	70.33	2912534
2019-10-23	70.04	70.97	69.53	70.91	1744807
2019-10-24	71.47	72.01	71.08	71.29	1685851
2019-10-25	71.33	71.69	70.75	71.55	1287273
2019-10-28	71.77	72.47	70.89	71.18	1878103
2019-10-29	70.95	71.92	70.66	71.62	2352033
2019-10-30	71.34	72.50	69.18	69.99	2964475
2019-10-31	69.69	70.34	69.07	68.92	2631534
2019-11-01	69.17	70.31	68.66	70.25	1747274
2019-11-04	71.36	72.14	70.96	71.92	2153761
2019-11-05	72.26	72.56	71.18	71.84	1613553
2019-11-06	71.55	72.03	70.54	70.76	2005008
2019-11-07	71.23	71.39	69.52	69.77	2083086
2019-11-08	69.78	70.50	69.31	70.48	1755013
2019-11-11	69.72	70.26	69.53	69.92	1528531
2019-11-12	70.06	70.92	69.94	70.20	1742948
2019-11-13	70.14	71.14	69.71	70.66	1545995
2019-11-14	70.94	71.08	69.90	70.16	1667386
2019-11-15	70.54	71.36	70.48	71.29	1731465
2019-11-18	71.04	71.17	70.55	70.79	1489764
2019-11-19	70.47	70.57	69.72	69.76	1756210
2019-11-20	69.70	71.10	69.58	70.79	1738214
2019-11-21	71.01	71.46	70.23	71.42	1661794
2019-11-22	71.69	72.23	71.50	71.63	1455609
2019-11-25	71.73	72.15	71.59	71.99	1214287
2019-11-26	71.99	72.29	71.33	71.81	2063566
2019-11-27	71.95	71.95	70.41	71.43	1740102
2019-11-29	71.16	71.53	70.65	71.05	967354
2019-12-02	71.32	71.79	70.68	70.82	1913613
2019-12-03	70.47	70.50	69.79	70.19	1707456
2019-12-04	70.60	71.31	70.40	70.83	1840673
2019-12-05	71.00	71.45	70.73	70.98	1315609
2019-12-06	71.13	71.84	70.89	71.59	1541208
2019-12-09	71.02	72.35	71.00	72.20	1588771
2019-12-10	71.87	72.99	71.87	72.50	1952564
2019-12-11	72.97	73.53	72.30	72.59	1920097
2019-12-12	72.47	73.87	72.31	72.91	2120217
2019-12-13	73.00	73.42	72.44	73.17	2410809
2019-12-16	73.50	73.75	73.08	73.39	1690524
2019-12-17	73.59	74.03	73.13	73.36	2004751
2019-12-18	73.70	74.87	73.40	73.89	3682833
2019-12-19	73.94	74.43	73.79	73.98	2297610
2019-12-20	74.20	75.34	73.78	75.19	5168312
2019-12-23	75.14	76.15	74.91	75.99	1808087
2019-12-24	76.10	76.16	75.53	75.60	644020
2019-12-26	75.88	76.60	75.30	76.13	1226426
2019-12-27	76.12	76.25	75.68	75.71	1321382
2019-12-30	75.67	76.23	75.12	75.42	1151165
2019-12-31	74.93	75.71	74.73	75.67	1677404
2020-01-02	75.92	76.11	75.04	75.71	1808622
2020-01-03	75.92	76.75	75.65	76.58	1727643
2020-01-06	76.30	77.14	76.12	76.91	2109670
2020-01-07	76.71	76.95	76.26	76.85	1364852
2020-01-08	76.92	77.03	75.65	75.65	2153880
2020-01-09	75.63	75.73	74.87	75.61	1726768
2020-01-10	75.60	75.91	75.17	75.53	1444995
2020-01-13	75.53	76.48	74.98	76.24	1368002
2020-01-14	76.19	76.31	75.19	75.97	2308350
2020-01-15	75.95	76.37	75.69	75.91	1410293
2020-01-16	76.67	77.09	76.29	76.78	1637564
2020-01-17	76.88	77.18	76.31	77.17	1774703
2020-01-21	77.14	77.26	75.89	75.91	2469397
2020-01-22	75.91	76.02	75.27	75.60	1687349
2020-01-23	75.22	76.32	74.96	75.36	1585539
2020-01-24	75.43	75.53	74.40	74.84	1774704
2020-01-27	73.53	74.47	73.50	74.00	1841136
2020-01-28	74.39	75.46	74.30	75.05	1735905
2020-01-29	75.26	75.46	74.80	74.94	1495985
2020-01-30	74.34	75.62	74.34	75.47	2782350
2020-01-31	74.72	75.09	74.22	74.87	3381463
2020-02-03	74.92	75.32	74.28	74.44	2726234
2020-02-04	75.27	75.87	74.70	74.91	2495286
2020-02-05	75.78	76.54	75.78	76.07	1575613
2020-02-06	76.04	76.40	75.49	75.85	1124412
2020-02-07	75.40	76.17	75.20	75.36	1147188
2020-02-10	74.98	75.90	74.65	75.57	1471385
2020-02-11	76.20	76.67	75.74	75.94	1363282
2020-02-12	76.68	76.80	75.95	76.41	1389481
2020-02-13	76.17	76.32	75.74	76.22	1910335
2020-02-14	76.47	76.98	76.36	76.98	1397901
2020-02-18	76.61	76.95	76.20	76.94	1702179
2020-02-19	77.03	77.15	76.29	76.75	1528503
2020-02-20	76.95	78.48	76.75	77.52	2111646
2020-02-21	76.93	77.48	76.35	77.06	2509029
2020-02-24	75.79	75.83	74.61	75.07	2722672
2020-02-25	76.00	78.43	73.59	73.61	5339277
2020-02-26	74.08	75.45	72.63	73.29	3156548
2020-02-27	71.87	72.00	67.27	67.55	7202222
2020-02-28	65.26	66.72	63.77	66.72	7515595
2020-03-02	67.65	69.52	66.82	69.13	5239010
2020-03-03	71.00	71.92	68.12	68.25	4096926
2020-03-04	69.50	70.71	68.89	70.66	2808894
2020-03-05	69.08	70.14	67.69	68.69	3373810
2020-03-06	66.48	66.70	59.89	61.21	6582419
2020-03-09	48.01	48.01	36.37	38.10	18613789
2020-03-10	41.88	42.68	30.46	38.03	17038729
2020-03-11	36.41	38.28	34.22	35.94	8736028
2020-03-12	32.21	32.27	28.00	28.46	10384945
2020-03-13	31.13	31.34	26.87	30.72	14265208
2020-03-16	27.50	27.94	24.63	25.01	10466763
2020-03-17	25.15	25.37	20.28	21.49	11579153
2020-03-18	20.04	20.30	12.16	15.37	16012321
2020-03-19	16.10	20.93	13.96	20.49	15640384
2020-03-20	22.74	24.85	20.01	20.67	14406529
2020-03-23	20.21	20.60	18.59	19.60	8324794
2020-03-24	22.50	22.54	20.20	22.05	8129683
2020-03-25	23.67	24.80	20.61	23.11	9679611
2020-03-26	23.45	24.99	22.23	24.36	8074480
2020-03-27	23.45	23.60	20.49	20.94	7804115
2020-03-30	20.57	20.60	18.54	20.04	8803350
2020-03-31	20.56	22.84	20.31	21.81	10290947
2020-04-01	20.50	20.86	19.19	19.20	6732210
2020-04-02	19.98	24.72	19.48	21.63	9885499
2020-04-03	22.78	23.75	20.03	21.64	9613575
2020-04-06	22.00	24.13	22.00	23.33	7392821
2020-04-07	25.51	26.45	24.00	24.28	8775778
2020-04-08	25.20	26.74	25.10	26.45	6875937
2020-04-09	28.59	30.29	27.24	28.40	10659664
2020-04-13	30.50	30.94	27.82	29.22	8141643
2020-04-14	29.89	30.51	28.96	30.47	7603273
2020-04-15	28.69	29.25	27.30	27.41	7821371
2020-04-16	27.31	27.31	25.92	26.57	5513683
2020-04-17	27.49	29.54	27.45	29.38	6398514
2020-04-20	27.00	29.47	26.70	28.21	8428652
2020-04-21	26.85	27.49	25.56	26.93	8532127
2020-04-22	28.00	28.13	26.03	27.31	7862922
2020-04-23	28.23	29.54	28.01	28.27	8158904
2020-04-24	28.75	29.46	27.48	27.66	8931273
2020-04-27	27.16	28.69	26.27	28.52	6241968
2020-04-28	29.29	30.60	28.48	30.53	6169805
2020-04-29	31.44	32.64	29.06	30.92	9853713
2020-04-30	30.55	31.28	29.63	29.93	7156326
2020-05-01	28.57	29.14	27.67	27.94	4875486
2020-05-04	27.00	29.21	26.90	29.19	5440182
2020-05-05	30.00	30.37	29.13	29.93	4784293
2020-05-06	29.93	30.40	28.65	28.65	3614973
2020-05-07	29.50	30.53	29.43	29.75	4701120
2020-05-08	30.44	31.52	30.21	31.33	5074262
2020-05-11	30.76	31.94	30.64	31.38	3687068
2020-05-12	31.80	33.97	31.72	32.94	7974962
2020-05-13	31.84	32.18	29.78	30.48	8373238
2020-05-14	29.93	31.40	28.81	30.71	5431620
2020-05-15	30.60	32.49	30.32	32.39	5533832
2020-05-18	34.50	35.73	34.30	35.07	6032265
2020-05-19	35.00	35.68	34.24	35.11	5968447
2020-05-20	36.14	37.30	36.00	36.51	6634855
2020-05-21	36.70	37.00	35.36	36.02	4125709
2020-05-22	35.50	36.28	34.76	36.20	3766607
2020-05-26	37.78	38.31	37.11	37.62	4841093
2020-05-27	38.30	38.49	35.90	37.60	5428975
2020-05-28	37.94	38.21	36.60	37.28	5025177
2020-05-29	36.71	37.34	35.63	36.69	9144721
2020-06-01	36.57	38.19	35.78	38.14	4396816
2020-06-02	38.73	39.67	38.05	39.63	4456143
2020-06-03	39.64	40.91	39.64	40.58	5557761
2020-06-04	40.34	41.16	39.71	40.71	5623323
2020-06-05	44.12	47.12	43.41	45.35	8042568
2020-06-08	47.08	48.36	46.46	48.04	6238852
2020-06-09	45.97	46.03	44.21	44.44	5534429
2020-06-10	43.63	43.89	41.98	41.98	5524036
2020-06-11	36.64	37.96	34.17	35.33	14947949
2020-06-12	33.64	34.29	32.41	34.09	31498470
2020-06-15	32.50	36.98	32.27	36.44	12270582
2020-06-16	37.92	38.74	36.30	38.40	9840497
2020-06-17	38.40	38.78	36.17	36.17	5267127
2020-06-18	35.76	36.99	35.53	36.35	4244350
2020-06-19	37.58	37.91	35.08	35.17	14396338
2020-06-22	35.03	36.01	34.38	35.92	5648084
2020-06-23	36.71	36.94	35.33	35.36	5902590
2020-06-24	34.90	34.90	31.65	32.30	8752011
2020-06-25	31.71	33.43	31.56	32.70	6171342
2020-06-26	32.43	32.56	30.55	30.81	10206010
2020-06-29	31.02	32.10	30.55	31.81	4921684
2020-06-30	31.38	33.40	31.20	33.22	4855098
2020-07-01	33.28	34.01	32.12	32.18	3742117
2020-07-02	32.99	33.47	32.00	32.15	3519103
2020-07-06	32.95	33.06	27.88	28.29	15253045
2020-07-07	27.75	28.75	27.04	27.58	9019668
2020-07-08	27.49	27.93	26.66	27.36	7265110
2020-07-09	27.50	27.50	25.84	26.15	6424322
2020-07-10	26.05	26.90	25.64	26.72	6004090
2020-07-13	27.15	27.49	26.28	26.59	6702182
2020-07-14	26.37	27.30	26.18	27.22	5843074
2020-07-15	28.15	29.11	28.04	28.83	6842549
2020-07-16	28.52	29.17	27.91	28.85	3999952
2020-07-17	28.98	29.40	28.38	28.67	3515992
2020-07-20	28.62	29.19	28.18	28.25	2953582
2020-07-21	28.82	30.37	28.76	29.98	5353223
2020-07-22	28.79	29.56	28.37	29.50	4153804
2020-07-23	29.94	29.94	28.38	28.96	6662180
2020-07-24	29.05	29.33	28.60	28.72	3267600
2020-07-27	28.66	28.87	27.76	28.02	6858037
2020-07-28	28.00	28.57	27.80	28.06	5687975
2020-07-29	27.49	29.76	26.70	29.72	10764723
2020-07-30	28.95	29.48	28.57	28.11	5774542
2020-07-31	28.00	28.38	27.05	27.91	7232421
2020-08-03	27.71	28.43	27.53	28.12	3839645
2020-08-04	28.03	29.43	27.99	29.19	4384553
2020-08-05	30.01	31.36	29.29	30.49	8179152
2020-08-06	30.27	30.47	29.04	29.11	5670071
2020-08-07	28.76	29.56	28.60	29.47	3068857
2020-08-10	29.69	30.73	29.65	30.22	3871063
2020-08-11	30.99	31.21	30.02	30.03	5251948
2020-08-12	30.65	31.08	29.69	29.94	5878235
2020-08-13	29.76	29.97	28.58	28.81	4313172
2020-08-14	28.82	29.95	28.59	29.49	3175649
2020-08-17	29.48	29.68	28.91	28.98	3153031
2020-08-18	28.98	29.13	27.97	28.08	5420679
2020-08-19	28.08	28.55	27.74	27.86	2736395
2020-08-20	27.50	27.85	27.24	27.55	2964166
2020-08-21	27.35	27.35	26.48	26.88	3851232
2020-08-24	27.00	27.49	26.58	27.26	3545017
2020-08-25	27.60	27.86	26.51	27.26	4236859
2020-08-26	27.23	27.34	26.46	26.56	4181018
2020-08-27	26.62	27.17	26.58	27.04	3168612
2020-08-28	27.63	28.26	27.25	28.08	3353199
2020-08-31	28.02	28.05	27.27	27.48	3497103
2020-09-01	27.25	27.52	26.86	27.15	3244897
2020-09-02	27.03	27.67	26.90	27.31	3003078
2020-09-03	27.30	27.85	26.57	26.91	3941412
2020-09-04	27.12	27.49	26.12	26.76	3426094
2020-09-08	26.34	26.49	25.53	26.15	4448606
2020-09-09	26.43	26.72	26.13	26.48	2850096
2020-09-10	26.64	26.84	26.01	26.03	3190776
2020-09-11	26.14	26.55	25.87	26.34	3256752
2020-09-14	26.58	27.62	26.34	27.30	4100125
2020-09-15	27.35	27.64	26.06	26.29	5131186
2020-09-16	26.52	28.46	26.46	28.07	4643764
2020-09-17	27.40	28.32	27.01	28.03	4414254
2020-09-18	27.77	27.87	27.17	27.54	8245952
2020-09-21	26.42	26.94	25.79	26.44	5263195
2020-09-22	26.79	27.37	25.58	25.67	4608645
2020-09-23	25.75	26.16	24.52	24.54	4809031
2020-09-24	24.65	24.99	23.28	24.48	5503571
2020-09-25	24.14	25.08	24.11	25.01	3507998
2020-09-28	25.48	26.26	25.27	26.01	3967386
2020-09-29	26.62	26.90	26.22	26.67	5831423
2020-09-30	26.61	27.27	25.89	25.98	5968016
2020-10-01	25.75	26.18	25.14	25.27	3733037
2020-10-02	24.63	26.74	24.56	26.53	4413849
2020-10-05	27.51	27.99	26.99	27.61	3806807
2020-10-06	28.20	28.44	26.56	27.06	4789950
2020-10-07	27.18	27.95	26.99	27.81	3378233
2020-10-08	28.08	29.44	27.68	29.41	4541824
2020-10-09	29.70	29.77	28.93	29.05	3762870
2020-10-12	29.02	29.30	28.72	29.17	2915955
2020-10-13	28.76	29.57	28.56	29.45	3796451
2020-10-14	29.48	30.65	29.43	29.95	4565493
2020-10-15	28.56	29.84	28.49	29.82	5486788
2020-10-16	29.83	29.93	28.89	28.90	3849990
2020-10-19	29.05	29.49	28.24	28.29	3966899
2020-10-20	28.80	29.38	28.48	28.92	3753974
2020-10-21	28.63	28.86	28.37	28.43	3035231
2020-10-22	28.60	30.80	28.57	30.67	5228652
2020-10-23	31.00	31.03	30.08	30.55	5381454
2020-10-26	30.13	30.17	29.10	29.51	5358194
2020-10-27	29.46	29.95	29.25	29.32	4699488
2020-10-28	30.34	30.62	28.13	29.09	8053748
2020-10-29	28.90	30.53	28.01	29.47	6072958
2020-10-30	29.40	29.74	28.26	29.00	5619015
2020-11-02	29.15	29.56	28.60	29.23	4531116
2020-11-03	29.59	29.95	28.87	28.92	4369933
2020-11-04	29.00	29.46	28.14	28.60	6196013
2020-11-05	28.59	29.10	28.26	28.54	4462849
2020-11-06	28.42	29.28	26.76	26.89	5948438
2020-11-09	29.75	31.96	29.50	31.35	10360866
2020-11-10	31.91	32.65	31.01	32.54	6096503
2020-11-11	33.00	33.15	31.81	32.12	4145216
2020-11-12	31.49	32.00	30.15	30.77	4238079
2020-11-13	31.37	31.93	30.85	31.66	3616710
2020-11-16	32.72	33.34	31.97	32.35	4764856
2020-11-17	31.91	33.32	31.72	33.31	3777690
2020-11-18	33.23	34.19	32.30	32.31	4443121
2020-11-19	31.92	33.44	31.62	33.30	3363554
2020-11-20	33.18	33.53	32.67	32.96	2743422
2020-11-23	33.51	35.22	33.44	35.18	3371787
2020-11-24	36.91	37.89	36.34	37.66	5660109
2020-11-25	37.30	38.44	36.60	37.54	4082740
2020-11-27	37.18	37.70	36.82	37.23	1554258
2020-11-30	36.81	37.21	35.60	35.87	5533101
2020-12-01	37.00	37.19	36.08	36.47	3280280
2020-12-02	36.13	37.95	36.10	37.47	3112988
2020-12-03	37.55	39.07	37.17	38.49	3526769
2020-12-04	39.47	40.71	39.43	40.63	3929130
2020-12-07	40.16	40.61	39.22	40.31	4464401
2020-12-08	39.93	41.56	39.81	40.79	3292622
2020-12-09	41.46	41.94	39.65	40.22	3292944
2020-12-10	40.33	41.95	40.26	41.75	4082392
2020-12-11	41.08	41.66	40.74	41.57	2691914
2020-12-14	42.00	42.16	39.93	40.14	4106917
2020-12-15	40.61	41.46	39.93	41.31	3603537
2020-12-16	41.30	41.38	40.30	40.65	3013298
2020-12-17	41.01	41.23	40.08	40.73	3289335
2020-12-18	40.68	40.91	39.63	39.87	7019705
2020-12-21	38.37	39.81	38.03	39.39	3845960
2020-12-22	39.42	39.95	38.61	38.63	2767754
2020-12-23	39.00	39.58	38.47	38.80	2321556
2020-12-24	38.82	38.85	37.90	38.80	1344130
2020-12-28	38.88	39.26	38.01	38.41	2945719
2020-12-29	38.65	38.74	37.67	38.13	2752376
2020-12-30	38.02	38.74	37.95	38.12	2462853
2020-12-31	37.91	38.47	37.66	38.38	2191025
2021-01-04	39.00	39.11	37.39	37.50	3516267
2021-01-05	37.85	40.40	37.83	39.38	3416735
2021-01-06	40.00	40.48	39.13	39.83	3329215
2021-01-07	40.49	40.83	39.80	40.70	2952202
2021-01-08	41.05	41.10	39.57	39.93	3470567
2021-01-11	39.08	41.38	38.66	41.23	2949701
2021-01-12	41.72	43.62	41.44	43.51	3423677
2021-01-13	43.40	44.44	43.05	43.71	2668522
2021-01-14	44.11	45.71	44.02	44.76	3517968
2021-01-15	44.50	44.71	43.02	44.17	2774587
2021-01-19	44.46	44.54	43.70	44.11	2708524
2021-01-20	44.48	44.65	43.44	44.01	2470333
2021-01-21	44.00	44.18	42.22	42.87	2924332
2021-01-22	41.78	42.96	41.43	42.84	2903412
2021-01-25	42.57	42.69	41.33	42.23	3294022
2021-01-26	42.69	44.21	42.03	42.12	3676945
2021-01-27	42.00	42.00	40.45	40.55	4027081
2021-01-28	40.93	42.29	40.71	41.18	3516016
2021-01-29	40.61	41.30	39.33	39.83	3867419
2021-02-01	40.36	40.75	38.90	40.02	2786909
2021-02-02	41.04	41.60	40.45	41.21	2514338
2021-02-03	41.39	42.85	41.28	42.48	2872705
2021-02-04	42.70	42.94	42.08	42.46	1864284
2021-02-05	43.40	43.73	42.71	42.84	2628292
2021-02-08	43.05	43.80	42.84	43.43	2564345
2021-02-09	43.40	43.55	42.65	43.36	2037554
2021-02-10	43.81	44.77	43.60	44.75	3132926
2021-02-11	44.61	45.20	43.54	44.28	2727536
2021-02-12	44.17	45.26	44.02	45.11	3049683
2021-02-16	46.00	46.66	45.81	45.95	2879390
2021-02-17	46.15	46.35	45.06	45.99	1987329
2021-02-18	45.64	45.72	44.45	44.86	2351445
2021-02-19	44.92	45.99	44.79	45.82	2049647
2021-02-22	45.93	46.90	45.82	46.10	2757539
2021-02-23	45.50	45.88	42.55	45.62	5428027
2021-02-24	46.09	47.13	44.92	46.71	3087668
2021-02-25	47.10	47.19	45.10	45.40	2840447
2021-02-26	45.15	45.60	43.42	44.29	4410209
2021-03-01	45.51	47.99	45.33	47.47	4084316
2021-03-02	47.30	47.63	46.73	46.89	2787751
2021-03-03	47.35	49.40	47.29	47.77	2832498
2021-03-04	48.09	49.49	47.34	48.25	3347185
2021-03-05	49.50	49.79	47.32	49.57	3065867
2021-03-08	50.00	51.22	49.30	49.54	3563151
2021-03-09	49.48	50.72	48.42	48.64	3111630
2021-03-10	49.00	51.10	48.70	50.95	2717762
2021-03-11	50.95	51.66	50.35	50.40	2282709
2021-03-12	51.06	51.60	50.40	51.60	3150935
2021-03-15	51.60	51.91	50.20	51.29	2531640
2021-03-16	50.57	50.71	49.39	49.54	2502888
2021-03-17	49.10	50.52	48.72	50.32	2014788
2021-03-18	50.07	50.22	47.97	48.20	2491662
2021-03-19	48.34	49.72	47.83	48.46	8491914
2021-03-22	49.09	49.30	48.31	48.49	3175306
2021-03-23	47.50	48.51	47.01	47.45	3607126
2021-03-24	48.25	49.50	48.20	48.74	3065178
2021-03-25	47.65	49.90	47.35	49.69	2662784
2021-03-26	50.38	51.24	49.92	51.18	2718871
2021-03-29	50.90	51.09	49.74	50.57	2333373
2021-03-30	50.00	50.50	49.75	50.26	1950914
2021-03-31	50.26	50.82	50.03	50.66	2326511
2021-04-01	50.82	51.36	49.85	51.35	2525434
2021-04-05	51.35	51.45	50.60	51.03	2188998
2021-04-06	51.31	52.11	51.19	51.26	2962924
2021-04-07	51.63	51.90	50.87	51.14	2495006
2021-04-08	50.80	50.80	49.71	50.46	3479293
2021-04-09	50.13	51.11	50.04	50.92	2011895
2021-04-12	51.10	51.49	50.64	50.91	2091700
2021-04-13	50.85	51.37	50.22	51.09	2621186
2021-04-14	51.45	52.38	51.31	51.51	3085027
2021-04-15	51.89	52.53	51.21	52.39	2520312
2021-04-16	52.75	52.77	51.40	51.60	2257050
2021-04-19	51.85	52.18	51.05	51.78	2470823
2021-04-20	51.66	51.75	49.97	50.63	2665928
2021-04-21	50.19	52.30	49.93	52.16	2525190
2021-04-22	52.22	52.30	51.02	50.11	3364390
2021-04-23	50.42	50.67	49.67	50.60	4133250
2021-04-26	50.41	50.76	50.21	50.46	2641318
2021-04-27	50.51	51.04	50.37	50.88	2752582
2021-04-28	51.19	52.50	51.04	52.13	4328636
2021-04-29	52.64	53.67	51.85	52.60	2918919
2021-04-30	52.03	53.34	51.78	52.34	2695533
2021-05-03	52.89	53.00	52.16	52.72	2526382
2021-05-04	52.97	53.06	52.08	52.58	2206424
2021-05-05	53.06	53.96	52.67	53.15	1820874
2021-05-06	53.27	53.55	52.33	53.41	2497629
2021-05-07	52.82	53.76	52.65	53.38	2973816
2021-05-10	53.93	54.78	53.79	53.96	3625027
2021-05-11	53.00	53.44	51.91	53.27	2556221
2021-05-12	53.42	54.57	52.38	52.56	3413793
2021-05-13	52.12	53.48	51.64	52.78	2195253
2021-05-14	53.75	54.51	53.53	54.35	2286278
2021-05-17	54.21	55.06	53.77	55.01	2336856
2021-05-18	54.83	55.10	53.96	53.98	2004325
2021-05-19	52.90	53.23	52.10	52.86	3147131
2021-05-20	52.56	53.92	52.14	53.69	2236423
2021-05-21	54.08	54.47	53.21	53.26	3391106
2021-05-24	53.87	54.40	53.27	54.14	2611410
2021-05-25	54.10	54.40	52.59	52.66	2212853
2021-05-26	52.89	52.95	51.78	52.51	4200663
2021-05-27	53.00	53.46	52.38	52.80	3534540
2021-05-28	53.25	53.25	52.45	52.74	3098720
2021-06-01	53.66	54.12	53.43	53.77	2260546
2021-06-02	53.99	54.71	53.66	54.25	2093200
2021-06-03	53.99	54.54	53.61	53.72	2608370
2021-06-04	54.05	54.31	53.34	53.95	2323367
2021-06-07	54.01	55.46	54.00	55.17	3536042
2021-06-08	55.04	56.09	54.74	55.78	4537725
2021-06-09	55.95	56.18	54.82	54.84	2205027
2021-06-10	55.50	55.74	54.07	54.78	3056873
2021-06-11	55.05	55.27	54.78	55.06	2735354
2021-06-14	55.70	56.19	54.87	55.44	3533471
2021-06-15	55.74	56.15	55.20	55.98	3494629
2021-06-16	56.00	57.19	55.78	57.02	3380168
2021-06-17	56.90	57.22	53.38	54.16	4597610
2021-06-18	53.43	54.10	53.00	53.02	6967693
2021-06-21	53.59	55.73	53.45	55.59	2860068
2021-06-22	55.41	55.54	54.70	55.47	2079707
2021-06-23	55.87	56.11	55.22	55.23	1340393
2021-06-24	55.42	55.93	54.88	55.89	2632757
2021-06-25	56.17	56.55	55.66	56.55	2754811
2021-06-28	56.28	56.29	54.63	55.44	2567913
2021-06-29	55.70	55.95	55.16	55.18	1920606
2021-06-30	55.30	56.42	55.25	55.64	2524734
2021-07-01	56.50	57.05	55.89	56.93	2369559
2021-07-02	56.60	57.50	56.49	57.39	1718441
2021-07-06	57.36	57.39	55.96	56.49	2471243
2021-07-07	56.37	56.78	55.34	55.44	2191721
2021-07-08	54.50	56.11	54.22	55.38	2250426
2021-07-09	56.16	57.55	55.61	57.52	2668345
2021-07-12	56.81	57.43	56.54	56.92	1690551
2021-07-13	56.56	56.86	55.86	55.92	1995361
2021-07-14	56.18	56.56	54.54	54.88	2145137
2021-07-15	54.25	54.81	53.90	54.47	2498233
2021-07-16	54.88	54.98	53.23	53.31	1882448
2021-07-19	51.65	51.96	49.75	50.20	5003631
2021-07-20	50.58	52.84	50.25	52.38	3405907
2021-07-21	53.40	54.45	53.16	53.46	2716848
2021-07-22	53.44	53.49	52.52	53.09	1666207
2021-07-23	52.87	53.06	52.06	52.95	2178476
2021-07-26	53.01	54.11	53.00	53.83	2443779
2021-07-27	53.26	53.35	52.22	52.92	2274507
2021-07-28	53.00	53.83	52.32	53.34	1930494
2021-07-29	53.86	54.27	53.50	52.87	2022552
2021-07-30	53.38	53.95	51.66	51.97	2838815
2021-08-02	52.05	53.26	51.26	51.35	1864524
2021-08-03	51.26	51.64	50.12	51.43	2759496
2021-08-04	50.65	53.08	50.35	51.72	4506622
2021-08-05	52.05	52.92	51.75	52.21	2313889
2021-08-06	52.76	52.94	52.15	52.56	1606827
2021-08-09	52.04	52.29	51.49	51.75	1963243
2021-08-10	52.03	52.81	51.86	52.70	1676275
2021-08-11	52.78	52.98	52.16	52.83	1460431
2021-08-12	52.99	53.39	52.59	53.37	1719922
2021-08-13	53.33	53.49	52.39	52.45	1244212
2021-08-16	51.95	52.60	51.52	51.75	1976252
2021-08-17	51.25	52.08	50.42	51.28	2137276
2021-08-18	51.00	51.72	50.43	50.56	1961774
2021-08-19	49.83	50.34	48.51	49.27	3274053
2021-08-20	48.96	50.44	48.80	50.43	2129869
2021-08-23	51.50	52.11	51.17	51.98	2374799
2021-08-24	52.26	53.17	52.14	52.96	2220792
2021-08-25	52.90	54.02	52.67	53.46	1738904
2021-08-26	53.37	53.58	52.52	52.55	1490382
2021-08-27	53.11	54.24	53.00	53.84	1726293
2021-08-30	53.94	54.05	53.02	53.04	1578981
2021-08-31	52.80	53.10	52.36	52.52	2946074
2021-09-01	52.51	52.68	52.04	52.08	1643767
2021-09-02	52.48	53.42	52.44	53.29	1557545
2021-09-03	53.35	53.69	52.84	53.17	1207530
2021-09-07	52.84	53.47	52.32	52.47	1983506
2021-09-08	52.70	53.28	52.17	52.36	1454910
2021-09-09	52.15	53.08	51.70	52.40	1545705
2021-09-10	53.09	53.20	52.40	52.49	1560301
2021-09-13	53.19	54.00	53.03	53.41	2243656
2021-09-14	53.89	53.89	52.69	53.05	1748168
2021-09-15	53.31	55.73	53.24	55.71	3784688
2021-09-16	55.71	56.07	55.00	55.57	2389857
2021-09-17	55.39	55.95	54.93	55.17	4598658
2021-09-20	53.67	53.67	52.11	52.99	4309124
2021-09-21	53.80	54.08	52.85	53.31	2838712
2021-09-22	54.05	55.39	54.05	54.85	2257666
2021-09-23	55.90	57.67	55.43	57.46	3559004
2021-09-24	57.11	57.74	56.82	57.47	3197766
2021-09-27	58.38	59.67	58.15	58.90	3343364
2021-09-28	59.45	59.78	58.06	58.28	2713318
2021-09-29	58.58	59.46	57.90	58.81	2228332
2021-09-30	59.02	59.02	57.93	57.99	2663320
2021-10-01	58.31	59.70	57.78	59.45	2052446
2021-10-04	60.07	61.48	59.80	60.06	3036575
2021-10-05	61.09	61.58	59.88	60.22	2351237
2021-10-06	59.57	60.26	58.53	60.10	2414484
2021-10-07	60.20	61.19	60.18	60.75	1924784
2021-10-08	61.18	61.91	60.94	61.63	1455388
2021-10-11	62.32	62.78	61.62	61.90	1885471
2021-10-12	62.00	63.51	61.62	62.95	2165704
2021-10-13	62.27	63.42	61.78	63.27	2036281
2021-10-14	64.10	64.77	63.76	64.55	1924703
2021-10-15	65.00	65.69	64.95	65.12	1960609
2021-10-18	65.51	66.29	64.69	65.19	2919865
2021-10-19	65.45	65.77	64.83	65.14	1748183
2021-10-20	65.04	65.92	64.74	65.13	1702721
2021-10-21	64.80	65.24	63.60	64.31	3054657
2021-10-22	64.31	64.92	63.62	64.81	2285001
2021-10-25	65.39	65.99	65.20	65.87	1771853
2021-10-26	66.00	66.78	65.79	65.85	2060686
2021-10-27	65.45	65.93	64.97	65.21	1975273
2021-10-28	65.05	65.76	64.88	64.57	1744115
2021-10-29	64.55	64.71	63.28	63.62	2444381
2021-11-01	64.00	64.39	63.50	64.14	1637832
2021-11-02	64.00	64.55	63.63	64.07	3198216
2021-11-03	63.90	65.66	63.28	63.92	3246470
2021-11-04	64.71	64.97	62.63	63.44	2554129
2021-11-05	64.29	64.75	63.89	64.72	1851224
2021-11-08	65.29	65.50	64.60	64.88	2158133
2021-11-09	64.87	64.88	63.75	64.67	2397527
2021-11-10	64.32	64.84	62.04	62.86	2670350
2021-11-11	62.75	63.53	62.62	63.35	2068515
2021-11-12	62.91	63.35	62.50	63.09	1718869
2021-11-15	63.10	63.61	62.27	63.36	2334675
2021-11-16	63.60	63.81	62.57	63.16	2005988
2021-11-17	62.80	64.07	62.74	63.50	2088553
2021-11-18	63.50	64.00	62.62	63.55	1785313
2021-11-19	62.45	62.89	61.21	61.38	2983740
2021-11-22	61.40	62.95	61.30	61.94	3019465
2021-11-23	62.93	64.22	62.77	64.01	2375438
2021-11-24	63.70	64.91	63.52	64.81	2372706
2021-11-26	62.05	63.03	60.81	62.47	1911577
2021-11-29	63.72	63.86	62.20	62.46	2118905
2021-11-30	61.17	61.62	59.58	59.84	4330302
2021-12-01	61.50	61.79	58.63	58.65	2856186
2021-12-02	58.73	60.91	57.70	60.69	3847999
2021-12-03	61.38	61.72	59.52	60.01	2423659
2021-12-06	60.96	61.63	59.68	60.89	2168714
2021-12-07	61.94	63.37	61.75	62.68	3298687
2021-12-08	63.00	63.17	62.35	62.36	2056293
2021-12-09	61.82	62.18	61.40	61.73	1471432
2021-12-10	62.28	62.42	61.08	62.00	1662925
2021-12-13	61.47	61.59	59.86	60.20	2050690
2021-12-14	59.83	60.82	59.04	59.37	2727658
2021-12-15	59.35	59.97	57.98	59.56	2410234
2021-12-16	59.21	60.15	58.14	58.31	2953967
2021-12-17	58.13	58.45	56.83	57.85	5665914
2021-12-20	56.61	57.36	55.65	56.53	2770501
2021-12-21	57.25	58.24	57.25	57.91	2457926
2021-12-22	57.89	58.07	57.02	57.78	1471367
2021-12-23	58.19	58.60	58.01	58.02	1739393
2021-12-27	58.12	59.47	57.77	59.41	1485695
2021-12-28	59.40	59.75	58.85	59.40	1194702
2021-12-29	58.94	59.20	58.39	58.77	1358428
2021-12-30	58.75	59.05	58.44	58.48	1397578
2021-12-31	58.38	59.13	58.25	58.76	1202649
2022-01-03	58.96	60.08	58.79	59.99	2471650
2022-01-04	60.65	61.75	60.45	61.40	2813938
2022-01-05	62.05	62.30	60.54	60.64	2102191
2022-01-06	62.20	62.35	60.68	61.65	2449500
2022-01-07	61.65	62.56	61.40	62.46	2242859
2022-01-10	61.73	62.28	59.76	60.78	3082993
2022-01-11	61.18	62.55	60.40	62.48	3134715
2022-01-12	62.94	63.55	62.35	62.50	2538604
2022-01-13	62.50	63.05	61.43	61.65	2334785
2022-01-14	61.90	62.77	61.54	62.61	2879804
2022-01-18	63.00	63.10	60.62	61.42	2839747
2022-01-19	61.90	62.00	60.19	60.21	3220940
2022-01-20	59.80	61.17	59.26	59.39	2741389
2022-01-21	58.70	59.61	58.03	58.53	3172808
2022-01-24	57.12	58.84	55.55	58.63	5177961
2022-01-25	58.13	60.11	57.00	59.59	3243663
2022-01-26	60.57	61.64	59.16	59.85	3723117
2022-01-27	60.97	61.47	59.11	59.24	2879871
2022-01-28	59.10	59.35	57.56	59.29	2445736
2022-01-31	59.24	60.70	58.61	60.68	2795415
2022-02-01	60.13	62.00	59.70	61.87	2535890
2022-02-02	62.06	63.04	61.53	62.89	3809434
2022-02-03	62.21	62.58	61.43	62.07	2088137
2022-02-04	62.39	63.47	62.17	62.89	2908098
2022-02-07	62.89	63.85	62.47	63.26	2093605
2022-02-08	63.21	63.38	62.10	62.73	2047914
2022-02-09	63.08	64.27	62.91	63.64	2107305
2022-02-10	63.11	64.80	62.51	63.02	2469998
2022-02-11	63.37	64.60	62.94	64.51	2585183
2022-02-14	64.22	64.39	62.65	62.92	2465695
2022-02-15	62.32	63.06	62.02	62.43	1908138
2022-02-16	62.88	63.54	62.13	62.65	2081432
2022-02-17	62.66	63.06	62.06	62.60	1900957
2022-02-18	61.97	62.75	61.45	61.81	2304801
2022-02-22	63.08	63.12	59.23	60.16	2840610
2022-02-23	60.36	61.39	60.18	60.78	2303765
2022-02-24	61.14	61.64	59.64	61.53	3600238
2022-02-25	61.78	64.03	61.66	64.00	3735820
2022-02-28	63.53	65.73	63.37	65.30	6240950
2022-03-01	65.73	65.73	62.92	63.82	4844014
2022-03-02	65.22	67.55	64.62	67.09	5726836
2022-03-03	67.00	68.07	66.54	67.71	3629791
2022-03-04	67.36	68.49	67.11	68.42	2857858
2022-03-07	69.00	69.90	67.11	68.51	3256652
2022-03-08	69.55	69.90	66.32	66.74	3854437
2022-03-09	66.14	67.73	65.31	66.61	3065934
2022-03-10	66.81	67.82	66.60	67.51	2053259
2022-03-11	67.42	67.94	66.02	66.06	3287462
2022-03-14	65.36	66.45	63.46	64.52	4108806
2022-03-15	63.33	64.56	62.20	64.26	3613053
2022-03-16	64.47	64.86	63.24	64.66	3201562
2022-03-17	65.50	67.10	65.11	66.86	2924841
2022-03-18	67.02	67.41	66.43	67.00	8652759
2022-03-21	68.00	68.80	67.61	68.52	2197546
2022-03-22	68.37	68.77	67.63	68.30	1873492
2022-03-23	68.99	69.57	68.74	68.97	1957018
2022-03-24	69.43	71.00	69.36	70.43	3036749
2022-03-25	70.43	72.34	70.36	72.27	2310520
2022-03-28	71.00	71.39	70.54	71.04	1877275
2022-03-29	69.84	71.36	69.53	71.24	2140600
2022-03-30	71.75	72.16	71.18	71.71	1750017
2022-03-31	71.40	72.37	70.58	70.63	2834248
2022-04-01	70.75	71.92	70.64	71.43	2048936
2022-04-04	71.77	71.95	70.91	71.17	1750205
2022-04-05	71.45	71.92	69.78	69.84	2174281
2022-04-06	70.15	71.44	69.55	70.80	2193076
2022-04-07	71.00	71.40	69.58	70.89	1747161
2022-04-08	71.19	71.77	70.65	71.61	1907906
2022-04-11	71.00	71.32	69.96	70.26	2086614
2022-04-12	70.64	71.83	70.63	70.81	1661885
2022-04-13	71.34	71.87	70.64	71.30	1582649
2022-04-14	71.29	71.84	70.86	71.30	1702548
2022-04-18	71.77	73.38	71.26	72.50	4433656
2022-04-19	72.08	73.07	71.92	72.17	2317021
2022-04-20	72.60	73.86	72.39	73.62	2423362
2022-04-21	74.00	75.07	71.34	71.47	3750713
2022-04-22	71.29	71.45	69.20	69.28	3336648
2022-04-25	67.55	67.63	64.40	66.30	3516240
2022-04-26	66.64	67.19	65.27	65.27	2357281
2022-04-27	65.50	66.40	64.85	65.50	2383303
2022-04-28	65.96	67.35	64.94	65.99	2390768
2022-04-29	66.15	66.48	63.14	63.33	2719097
2022-05-02	63.15	63.99	62.33	63.87	2798093
2022-05-03	63.87	65.57	63.87	65.12	2992843
2022-05-04	65.97	67.71	64.69	67.35	3503705
2022-05-05	67.57	67.57	63.01	64.05	4076637
2022-05-06	64.53	65.66	62.70	65.60	2773478
2022-05-09	64.38	64.59	61.38	61.71	3943936
2022-05-10	62.35	64.16	61.52	62.48	3712632
2022-05-11	63.21	64.97	61.60	61.78	2903666
2022-05-12	61.92	63.06	61.35	62.79	2651627
2022-05-13	63.83	64.97	63.59	64.65	2148863
2022-05-16	64.82	65.84	64.77	65.19	1935907
2022-05-17	65.88	66.75	65.05	66.57	2398770
2022-05-18	66.85	66.87	64.07	64.79	2552388
2022-05-19	63.41	64.55	62.96	63.29	2294787
2022-05-20	63.80	64.07	62.14	63.54	2212352
2022-05-23	64.18	64.32	63.23	63.56	2407719
2022-05-24	63.14	63.88	62.19	63.73	2199954
2022-05-25	63.89	65.21	63.80	65.14	3153212
2022-05-26	65.60	66.23	65.41	65.82	1820997
2022-05-27	65.61	67.10	65.38	67.05	1752933
2022-05-31	67.41	67.85	65.46	65.85	5397544
2022-06-01	66.35	67.39	65.33	66.85	2557958
2022-06-02	66.52	67.65	66.29	67.41	1715072
2022-06-03	67.40	67.66	66.80	67.27	1539890
2022-06-06	67.71	67.89	66.84	67.14	1525645
2022-06-07	66.90	69.17	66.76	69.14	2094218
2022-06-08	68.96	69.72	68.03	68.49	1976636
2022-06-09	68.24	68.33	66.12	66.19	1747907
2022-06-10	65.00	65.52	63.85	64.74	2587693
2022-06-13	63.00	63.10	60.33	61.10	3858994
2022-06-14	61.45	62.16	59.69	60.39	2810350
2022-06-15	60.42	61.08	58.26	59.69	3090578
2022-06-16	58.05	58.31	55.39	55.73	4979060
2022-06-17	55.58	56.17	52.35	53.39	8283461
2022-06-21	54.74	56.08	54.37	55.54	3820356
2022-06-22	53.42	54.79	52.72	53.82	3742046
2022-06-23	54.14	54.32	52.19	53.31	3352235
2022-06-24	54.17	55.02	53.55	54.57	4258377
2022-06-27	55.10	57.08	55.10	56.67	3580627
2022-06-28	57.87	58.90	56.69	56.98	3288169
2022-06-29	57.83	57.90	55.80	56.13	2572298
2022-06-30	55.00	56.06	54.65	55.50	3841911
2022-07-01	55.85	57.00	54.44	56.75	3130852
2022-07-05	55.53	55.59	53.27	55.10	3492447
2022-07-06	54.38	55.56	52.96	54.23	4450123
2022-07-07	55.41	56.84	55.41	56.51	2539765
2022-07-08	56.84	57.40	55.77	56.82	2253668
2022-07-11	55.98	56.07	54.59	55.78	2912097
2022-07-12	54.69	55.50	54.19	55.00	2159287
2022-07-13	54.00	55.61	54.00	55.03	1857690
2022-07-14	53.36	54.93	52.76	54.85	3525080
2022-07-15	55.98	56.11	54.97	55.70	1963518
2022-07-18	56.50	57.40	56.43	56.96	2211445
2022-07-19	57.00	58.65	57.00	58.36	2111242
2022-07-20	58.03	58.89	57.47	58.43	2066063
2022-07-21	56.94	58.41	56.23	58.40	2752221
2022-07-22	58.83	59.28	57.58	57.99	1474555
2022-07-25	58.60	59.29	57.88	59.14	2579930
2022-07-26	59.62	60.40	59.37	60.04	2589209
2022-07-27	60.37	60.55	59.43	60.29	2144060
2022-07-28	60.88	60.97	59.26	59.44	2203717
2022-07-29	60.11	60.57	59.47	59.74	2843837
2022-08-01	58.99	59.40	57.85	59.12	2314712
2022-08-02	58.99	59.30	57.57	58.81	3496551
2022-08-03	59.30	59.70	58.30	58.98	2370791
2022-08-04	58.62	58.62	57.53	57.62	2583699
2022-08-05	57.20	58.73	56.75	58.55	2365721
2022-08-08	58.78	60.06	58.78	59.21	2631623
2022-08-09	59.57	61.59	59.50	61.38	3121251
2022-08-10	61.95	62.46	61.23	62.26	2251636
2022-08-11	63.24	65.41	62.96	64.96	3235162
2022-08-12	64.72	64.90	64.14	64.35	2113673
2022-08-15	62.84	63.79	62.30	63.48	1934076
2022-08-16	63.65	64.04	63.03	63.30	1840664
2022-08-17	62.92	63.63	62.30	62.96	1828970
2022-08-18	63.43	64.38	63.43	64.30	1739099
2022-08-19	64.11	64.36	63.72	63.95	1478360
2022-08-22	63.46	63.82	62.92	63.50	1954631
2022-08-23	64.29	65.34	64.16	64.80	2007967
2022-08-24	64.91	66.28	64.66	66.11	2441491
2022-08-25	66.42	66.86	65.99	66.65	1928460
2022-08-26	66.65	66.83	64.84	64.84	1650942
2022-08-29	64.55	65.32	64.20	64.50	1475915
2022-08-30	63.73	63.73	62.89	63.03	1848410
2022-08-31	61.91	62.60	61.02	61.23	3672189
2022-09-01	60.53	60.56	58.93	59.52	2535747
2022-09-02	60.95	61.56	60.17	60.55	2502958
2022-09-06	61.13	61.22	59.37	59.56	1947270
2022-09-07	58.77	60.55	58.36	60.38	1898085
2022-09-08	60.36	61.35	60.05	61.31	1687011
2022-09-09	62.23	62.77	61.80	62.49	1353002
2022-09-12	63.22	64.13	62.77	63.87	1572646
2022-09-13	62.56	63.31	61.31	61.68	3225231
2022-09-14	62.17	63.97	62.16	63.44	3735328
2022-09-15	62.28	63.62	62.07	62.46	2628832
2022-09-16	62.07	62.21	59.50	60.22	5467316
2022-09-19	58.75	60.90	58.73	60.90	1851967
2022-09-20	60.54	60.60	59.06	59.70	1999442
2022-09-21	60.71	60.79	58.42	58.43	2874474
2022-09-22	59.09	59.13	57.59	57.62	2168888
2022-09-23	55.72	55.76	51.88	52.76	4643835
2022-09-26	52.44	52.76	50.50	50.58	3765802
2022-09-27	51.59	52.36	50.56	50.98	3008274
2022-09-28	51.40	53.13	50.89	52.94	3812360
2022-09-29	52.44	52.44	50.75	51.98	3203546
2022-09-30	51.82	52.27	51.03	51.24	3877234
2022-10-03	52.95	53.85	52.72	53.55	2579185
2022-10-04	54.57	56.38	54.34	56.32	2758604
2022-10-05	55.81	56.96	55.05	56.52	2367449
2022-10-06	55.98	57.29	55.39	55.63	2246011
2022-10-07	55.53	55.64	53.95	54.53	3595834
2022-10-10	54.43	55.49	53.18	53.29	1922006
2022-10-11	52.66	54.43	52.61	53.59	2358099
2022-10-12	53.08	53.75	52.47	53.46	1683798
2022-10-13	52.88	55.90	52.62	55.68	2243733
2022-10-14	55.41	56.08	53.74	54.07	2711218
2022-10-17	54.73	55.44	54.60	54.80	2576244
2022-10-18	55.57	56.38	54.88	55.67	2224815
2022-10-19	55.46	56.07	54.94	55.14	2938299
2022-10-20	55.12	55.90	54.49	55.07	2697522
2022-10-21	55.43	56.73	54.75	56.60	2343428
2022-10-24	56.96	57.00	55.94	56.31	2228442
2022-10-25	56.15	57.65	55.88	57.59	1930777
2022-10-26	57.89	58.87	57.73	58.44	2663348
2022-10-27	59.42	59.63	58.71	58.90	2454814
2022-10-28	59.47	59.77	58.17	58.79	2544040
2022-10-31	58.56	59.64	58.31	59.32	2481031
2022-11-01	60.00	60.47	59.69	60.06	2505174
2022-11-02	60.25	61.20	58.92	59.06	3658801
2022-11-03	58.72	59.72	57.84	59.30	2100025
2022-11-04	60.37	61.05	59.05	60.74	2976817
2022-11-07	61.18	61.88	60.44	61.86	2129541
2022-11-08	61.94	62.90	61.40	62.66	2090373
2022-11-09	62.27	62.35	60.75	60.86	3000566
2022-11-10	62.50	63.45	62.02	63.40	2627181
2022-11-11	64.10	64.99	63.62	64.65	2695717
2022-11-14	64.87	65.80	64.32	64.38	2393583
2022-11-15	64.84	65.89	64.38	65.25	2267012
2022-11-16	64.74	65.22	64.15	64.71	1586318
2022-11-17	63.71	63.79	62.50	63.60	1862098
2022-11-18	63.21	64.51	62.75	64.47	3050758
2022-11-21	63.73	63.81	61.61	63.20	2594411
2022-11-22	64.18	65.62	63.92	65.42	4121024
2022-11-23	64.76	65.91	64.52	65.62	1558437
2022-11-25	65.75	66.11	65.31	65.42	757238
2022-11-28	64.12	64.79	63.68	63.72	1680423
2022-11-29	64.30	65.12	64.08	64.91	2158683
2022-11-30	65.33	67.50	64.85	66.92	6810728
2022-12-01	67.39	68.17	66.95	67.20	2824889
2022-12-02	66.53	67.56	66.30	67.20	1883886
2022-12-05	67.46	67.59	64.85	65.31	2261588
2022-12-06	65.19	65.85	63.07	63.60	2240177
2022-12-07	63.57	64.50	63.31	63.85	1793253
2022-12-08	64.76	65.06	63.52	64.12	2397465
2022-12-09	63.72	64.82	63.50	63.55	2060517
2022-12-12	63.92	65.98	63.81	65.95	2752077
2022-12-13	67.20	67.78	66.14	66.96	2993353
2022-12-14	67.08	67.52	66.28	66.59	2410563
2022-12-15	65.90	65.90	64.20	64.68	2176883
2022-12-16	63.77	64.82	63.17	64.49	5863850
2022-12-19	64.75	65.10	63.03	63.37	2117117
2022-12-20	63.30	63.85	62.95	63.50	2952067
2022-12-21	64.40	65.33	64.05	65.01	2099328
2022-12-22	64.64	64.79	62.67	64.11	1973687
2022-12-23	64.36	65.58	64.29	65.56	1419754
2022-12-27	65.78	66.34	65.43	66.09	1566719
2022-12-28	66.02	66.09	64.32	64.51	1298929
2022-12-29	64.45	66.33	64.23	65.95	1276399
2022-12-30	65.55	65.93	65.21	65.70	1921800
2023-01-03	65.64	65.92	63.26	63.94	2847938
2023-01-04	63.34	64.93	63.24	64.44	2833927
2023-01-05	64.05	65.23	63.76	64.83	2319159
2023-01-06	65.75	67.02	65.63	66.57	1968752
2023-01-09	67.41	68.04	67.03	67.69	2321532
2023-01-10	68.34	69.38	67.46	69.31	2697210
2023-01-11	69.71	70.24	69.09	70.09	2565254
2023-01-12	70.43	71.39	69.94	70.93	2537375
2023-01-13	70.71	70.94	70.20	70.83	1598261
2023-01-17	71.00	71.57	69.67	70.12	2365150
2023-01-18	70.87	71.19	68.53	68.65	1828828
2023-01-19	68.33	70.15	68.00	69.60	3154379
2023-01-20	69.76	70.13	68.93	69.71	2210692
2023-01-23	70.00	70.41	69.31	69.73	2127354
2023-01-24	61.42	69.72	64.49	69.51	2973937
2023-01-25	68.90	69.11	67.77	69.04	2782464
2023-01-26	69.75	69.83	68.69	68.59	2373925
2023-01-27	68.55	68.60	67.59	68.24	2498866
2023-01-30	67.68	67.94	67.22	67.28	2365964
2023-01-31	67.46	68.55	66.75	68.48	2568343
2023-02-01	67.78	68.90	67.19	68.24	2241589
2023-02-02	68.53	68.77	67.71	68.71	2389993
2023-02-03	68.80	69.33	68.13	68.56	1966706
2023-02-06	68.34	68.72	67.41	68.20	1953884
2023-02-07	68.43	69.31	67.86	69.09	1829989
2023-02-08	68.97	69.38	68.32	68.75	1654687
2023-02-09	69.08	69.27	67.72	67.97	1858147
2023-02-10	68.62	69.58	68.32	69.45	2879369
2023-02-13	69.40	70.15	69.12	69.90	1583977
2023-02-14	69.78	70.68	69.24	69.77	1965301
2023-02-15	69.00	69.74	68.37	69.67	1828292
2023-02-16	69.08	69.80	68.77	69.19	1529601
2023-02-17	68.25	68.54	67.23	67.26	3815670
2023-02-21	66.78	66.93	65.62	66.13	2323050
2023-02-22	66.04	67.08	65.68	66.38	2234001
2023-02-23	67.41	68.13	66.73	67.98	1888187
2023-02-24	67.26	67.89	66.98	67.56	2364098
2023-02-27	67.78	68.33	67.47	67.94	2255020
2023-02-28	68.13	68.43	65.22	65.45	5990934
2023-03-01	65.68	66.34	65.33	66.16	2606408
2023-03-02	66.12	66.72	65.50	66.67	2635755
2023-03-03	66.44	68.18	66.28	67.85	2313018
2023-03-06	67.82	68.80	67.67	68.65	2252317
2023-03-07	68.35	68.64	67.50	67.52	2253859
2023-03-08	67.43	67.88	66.36	67.09	1785265
2023-03-09	67.53	68.26	65.60	65.64	1750214
2023-03-10	65.77	65.87	64.03	64.40	2652627
2023-03-13	63.15	65.00	61.77	63.64	3446516
2023-03-14	64.43	65.95	63.32	64.38	3174201
2023-03-15	62.52	62.52	59.96	60.88	4705161
2023-03-16	59.85	61.19	58.17	61.02	4312763
2023-03-17	60.73	60.73	58.91	59.49	8938535
2023-03-20	59.86	61.24	59.67	60.76	2662994
2023-03-21	61.71	62.37	61.30	61.87	3106829
2023-03-22	61.76	62.18	60.17	60.22	2435919
2023-03-23	60.44	60.84	58.19	58.64	2835665
2023-03-24	57.54	59.57	57.14	59.48	2202537
2023-03-27	60.37	61.11	59.85	60.66	1954199
2023-03-28	60.22	61.25	60.11	60.98	1632043
2023-03-29	61.79	62.14	61.56	62.01	2171126
2023-03-30	62.75	62.83	62.16	62.53	1461544
2023-03-31	62.85	63.59	62.56	63.54	2112671
2023-04-03	65.23	66.08	64.63	65.06	3229709
2023-04-04	65.55	66.18	64.10	65.04	3626603
2023-04-05	65.20	66.05	64.84	65.99	2640567
2023-04-06	66.14	66.33	65.49	65.69	2031524
2023-04-10	65.61	66.19	65.36	66.07	1450428
2023-04-11	66.48	66.97	66.08	66.43	1552962
2023-04-12	66.72	66.92	66.06	66.25	1939987
2023-04-13	66.22	67.01	66.09	66.77	1496530
2023-04-14	66.80	67.36	66.71	67.03	1685649
2023-04-17	67.11	67.48	66.08	66.41	1409157
2023-04-18	66.37	66.78	66.07	66.74	1476658
2023-04-19	66.49	66.49	65.82	66.35	1242393
2023-04-20	65.45	66.07	65.05	66.05	1636940
2023-04-21	66.48	66.49	65.58	66.30	1444061
2023-04-24	66.38	67.16	66.27	66.99	2112633
2023-04-25	66.49	66.52	65.52	65.55	1632364
2023-04-26	65.20	66.08	64.46	64.72	1982785
2023-04-27	64.62	65.48	64.26	64.35	1690050
2023-04-28	64.19	65.77	64.09	65.41	1955946
2023-05-01	64.98	65.92	64.87	65.39	1740124
2023-05-02	65.00	65.13	61.94	62.74	2662768
2023-05-03	62.10	64.19	61.60	62.82	3589279
2023-05-04	62.85	63.20	61.36	62.63	2610448
2023-05-05	63.97	64.90	63.83	64.51	1706008
2023-05-08	65.15	65.23	63.18	63.52	1658371
2023-05-09	62.98	64.47	62.85	63.86	2096030
2023-05-10	64.43	64.51	62.50	63.21	1979195
2023-05-11	62.47	63.57	62.47	62.83	2293033
2023-05-12	63.25	63.77	62.88	63.72	2501497
2023-05-15	59.45	60.22	56.48	57.95	20718307
2023-05-16	57.55	57.92	56.08	56.58	9415999
2023-05-17	57.06	57.75	55.91	57.20	5842535
2023-05-18	56.71	58.47	56.55	58.38	4901300
2023-05-19	58.81	59.14	58.12	58.52	3587696
2023-05-22	58.25	58.82	57.68	58.09	2957265
2023-05-23	58.44	59.38	58.11	58.54	3996937
2023-05-24	58.76	58.83	57.84	58.54	2546789
2023-05-25	57.89	58.01	56.96	57.57	2978707
2023-05-26	57.87	57.95	57.05	57.30	2790408
2023-05-30	56.88	57.76	56.76	57.37	3025706
2023-05-31	56.61	56.99	56.19	56.66	5094165
2023-06-01	56.80	57.48	56.21	56.91	3433957
2023-06-02	58.00	58.92	57.25	58.74	3452105
2023-06-05	59.33	59.21	58.50	58.74	1897153
2023-06-06	58.03	59.43	58.00	59.31	2512737
2023-06-07	59.82	60.50	59.38	60.43	2695467
2023-06-08	60.45	60.74	59.52	60.71	3159751
2023-06-09	60.52	60.66	59.64	59.84	2816402
2023-06-12	59.39	60.31	59.31	59.80	2914421
2023-06-13	60.34	61.08	60.24	60.28	4780271
2023-06-14	60.65	61.06	60.02	60.43	2526907
2023-06-15	60.54	61.40	60.41	61.11	2992821
2023-06-16	61.20	61.46	60.68	60.95	7633302
2023-06-20	60.56	60.57	59.06	59.32	3237830
2023-06-21	58.95	59.38	58.56	59.08	4272526
2023-06-22	58.97	59.00	57.90	58.19	3053938
2023-06-23	57.54	58.07	57.37	57.69	3427813
2023-06-26	57.85	58.92	57.85	58.60	2138177
2023-06-27	58.60	59.79	58.51	59.50	2918057
2023-06-28	59.67	60.56	59.06	60.52	2623184
2023-06-29	60.75	61.55	60.66	61.49	2428916
2023-06-30	62.46	62.46	61.54	61.72	2603541
2023-07-03	61.83	62.66	61.77	62.40	1166446
2023-07-05	62.24	62.61	61.28	61.59	2096747
2023-07-06	61.11	61.24	60.52	60.94	2071024
2023-07-07	60.70	62.22	60.70	62.17	3614588
2023-07-10	62.05	62.78	61.92	62.40	2635699
2023-07-11	62.84	63.73	62.75	63.34	3015682
2023-07-12	64.01	64.43	63.68	64.37	2462931
2023-07-13	64.73	65.36	64.50	65.32	3182218
2023-07-14	64.76	64.83	63.56	63.73	2661418
2023-07-17	63.77	64.06	63.29	63.41	1943102
2023-07-18	63.21	64.80	63.18	64.32	2506419
2023-07-19	64.32	65.21	64.31	64.77	2310294
2023-07-20	65.20	65.98	64.91	65.93	2264954
2023-07-21	66.30	66.69	65.68	66.49	2014694
2023-07-24	66.76	67.85	66.68	67.25	2417142
2023-07-25	67.31	67.78	66.83	67.54	3010581
2023-07-26	67.13	68.12	67.13	67.60	1836739
2023-07-27	67.77	68.10	66.93	66.94	2858868
2023-07-28	67.31	67.68	66.90	66.27	2326669
2023-07-31	66.50	67.04	66.45	67.04	5122414
2023-08-01	66.80	66.92	65.83	66.60	2438584
2023-08-02	65.94	65.94	65.07	65.52	2151371
2023-08-03	65.50	66.47	65.40	65.96	1988307
2023-08-04	66.18	66.88	65.20	65.25	2312903
2023-08-07	65.25	65.60	64.89	65.20	3257339
2023-08-08	64.59	64.77	63.05	64.15	3240190
2023-08-09	64.50	65.20	63.93	64.35	2867682
2023-08-10	64.86	65.55	64.65	65.15	2226925
2023-08-11	65.30	66.36	65.22	66.24	1856831
2023-08-14	66.48	66.93	65.27	65.95	1913572
2023-08-15	65.51	65.76	65.12	65.43	1942797
2023-08-16	65.25	65.87	65.02	65.24	2605358
2023-08-17	65.67	66.03	64.96	65.34	3269550
2023-08-18	64.78	65.85	64.77	65.60	2182416
2023-08-21	65.73	65.93	64.89	65.26	1782578
2023-08-22	65.40	65.64	64.83	64.86	1509819
2023-08-23	64.39	64.91	63.64	64.70	1577555
2023-08-24	64.37	65.36	64.37	64.38	1941660
2023-08-25	64.82	65.49	64.68	64.95	2239364
2023-08-28	65.34	65.70	65.09	65.38	1342856
2023-08-29	65.40	65.49	65.05	65.25	1733913
2023-08-30	65.40	65.85	65.24	65.43	1895978
2023-08-31	65.70	65.84	65.16	65.20	3436384
2023-09-01	65.95	66.37	65.19	65.55	2897583
2023-09-05	65.74	66.19	65.52	65.66	2414519
2023-09-06	65.35	65.39	63.30	63.65	4068189
2023-09-07	63.42	64.69	63.03	64.31	5663668
2023-09-08	64.69	65.25	64.57	64.77	3357735
2023-09-11	65.25	65.46	64.21	64.53	2727654
2023-09-12	64.87	66.61	64.78	66.32	3909632
2023-09-13	66.41	67.09	65.94	67.00	3478193
2023-09-14	67.72	68.62	67.63	68.53	4497349
2023-09-15	68.00	68.73	67.42	67.54	7156359
2023-09-18	68.02	68.32	67.08	68.19	4689663
2023-09-19	68.65	68.65	67.12	67.78	4403288
2023-09-20	67.70	68.22	66.96	67.01	5947485
2023-09-21	66.89	67.22	65.56	65.99	8689557
2023-09-22	66.96	67.43	65.78	66.19	15192805
2023-09-25	65.70	66.90	65.52	66.54	59253281
2023-09-26	66.19	66.51	64.21	64.48	8473853
2023-09-27	64.85	65.14	64.19	64.51	8827399
2023-09-28	64.42	65.44	64.42	64.89	8411721
2023-09-29	64.94	65.00	63.16	63.43	6587884
2023-10-02	63.68	63.91	61.61	61.85	5811902
2023-10-03	61.37	61.99	60.70	61.98	6405174
2023-10-04	61.13	61.70	60.58	61.35	5428799
2023-10-05	60.80	62.64	60.79	62.44	5458286
2023-10-06	62.49	63.97	61.92	63.50	5106292
2023-10-09	64.65	66.16	64.35	65.95	5414215
2023-10-10	65.91	66.98	65.91	66.86	4060471
2023-10-11	66.85	67.56	66.60	67.46	3937032
2023-10-12	67.82	68.40	67.59	68.10	3669809
2023-10-13	69.00	69.45	68.61	69.12	3601112
2023-10-16	69.50	70.33	69.28	70.07	4143617
2023-10-17	70.10	70.56	69.11	69.51	4641198
2023-10-18	69.51	69.75	68.46	68.64	3802859
2023-10-19	68.63	69.80	68.29	69.21	4445204
2023-10-20	68.96	69.04	67.26	67.58	4004443
2023-10-23	67.07	67.32	66.59	66.74	3006729
2023-10-24	66.95	67.29	66.31	66.60	2935573
2023-10-25	66.55	66.96	65.97	66.27	2913243
2023-10-26	65.53	66.79	65.47	66.32	2497997
2023-10-27	66.43	66.43	65.04	65.44	3265430
2023-10-30	65.74	66.17	64.83	64.66	3515535
2023-10-31	64.52	65.20	64.09	65.20	4062214
2023-11-01	65.57	65.96	64.00	64.54	4952426
2023-11-02	64.10	66.69	64.10	66.65	5098105
2023-11-03	66.69	67.33	66.28	66.84	3466851
2023-11-06	67.14	67.24	66.15	66.28	2703860
2023-11-07	65.42	65.68	64.58	64.70	3465640
2023-11-08	64.34	64.58	63.33	63.63	2941373
2023-11-09	64.42	64.43	63.81	63.83	3344708
2023-11-10	64.48	64.94	64.11	64.36	3039694
2023-11-13	64.17	64.93	63.77	64.66	2912074
2023-11-14	65.57	66.27	65.44	65.73	3281201
2023-11-15	65.83	67.05	65.71	66.12	2881370
2023-11-16	65.65	66.20	64.68	65.52	3224623
2023-11-17	66.00	67.00	65.69	66.63	3071996
2023-11-20	66.98	67.36	66.53	66.89	3198732
2023-11-21	66.88	67.06	66.13	66.91	2606097
2023-11-22	66.08	66.75	65.66	66.66	2479903
2023-11-24	66.73	67.39	66.64	67.32	1054711
2023-11-27	67.03	67.29	66.54	67.21	2370805
2023-11-28	67.44	67.74	66.97	66.99	2393549
2023-11-29	67.25	67.58	66.97	67.39	2818457
2023-11-30	67.73	68.94	67.64	68.85	6675929
2023-12-01	68.77	70.18	68.64	69.87	3775972
2023-12-04	70.45	70.87	69.95	70.21	4073511
2023-12-05	70.15	70.36	69.21	69.28	2777414
2023-12-06	69.42	69.73	68.42	68.47	3599384
2023-12-07	68.72	68.93	67.21	67.27	4458700
2023-12-08	67.58	68.44	67.46	68.24	3533360
2023-12-11	68.00	68.13	67.17	67.23	4128523
2023-12-12	66.75	66.78	65.57	66.06	3787900
2023-12-13	65.99	67.32	65.49	67.31	6489308
2023-12-14	67.85	69.46	67.81	68.61	6583582
2023-12-15	68.08	68.71	67.21	67.93	23075339
2023-12-18	68.83	69.38	68.13	68.25	5001683
2023-12-19	68.45	69.23	68.30	69.14	4758002
2023-12-20	69.15	69.63	68.37	68.45	2616842
2023-12-21	68.68	69.57	68.50	69.53	2415325
2023-12-22	70.00	70.49	69.76	70.16	2226426
2023-12-26	70.50	71.29	70.19	71.14	1971148
2023-12-27	70.83	71.44	70.57	70.98	1819020
2023-12-28	70.81	71.19	70.28	70.52	1654080
2023-12-29	70.71	70.71	70.14	70.22	2244872
2024-01-02	70.54	71.44	70.45	71.02	2854425
2024-01-03	70.91	72.14	70.70	71.74	3016252
2024-01-04	72.05	72.52	70.74	70.87	2993273
2024-01-05	71.13	71.90	71.01	71.59	2775646
2024-01-08	70.53	71.32	69.95	71.27	2249348
2024-01-09	71.00	71.06	70.22	70.39	2316294
2024-01-10	70.77	71.27	70.19	70.86	2850210
2024-01-11	70.93	71.00	69.31	70.12	3809012
2024-01-12	71.30	71.35	70.39	70.65	3362467
2024-01-16	70.46	70.50	69.47	69.60	4326743
2024-01-17	68.99	70.01	68.64	69.06	4145476
2024-01-18	69.87	71.60	69.45	71.25	5018278
2024-01-19	71.25	71.37	69.85	70.04	3850986
2024-01-22	69.93	70.55	69.28	69.38	3573587
2024-01-23	69.20	69.68	68.83	68.98	3137247
2024-01-24	69.40	69.50	68.39	68.86	2731099
2024-01-25	69.31	70.30	68.99	70.29	2570320
2024-01-26	70.25	70.52	69.92	69.45	2757719
2024-01-29	69.45	69.67	68.60	69.65	2691154
2024-01-30	69.06	69.93	69.00	69.83	2381719
2024-01-31	69.95	70.02	68.21	68.25	3324242
2024-02-01	68.42	69.51	68.10	68.48	2844937
2024-02-02	68.10	68.65	67.22	68.29	2391531
2024-02-05	67.73	68.60	67.05	68.09	2480122
2024-02-06	68.08	68.38	67.67	67.94	2473103
2024-02-07	68.26	68.62	67.81	68.54	2643279
2024-02-08	68.78	69.04	68.21	68.97	2667135
2024-02-09	68.94	69.49	68.71	69.04	2143405
2024-02-12	69.24	70.35	69.24	70.23	2704198
2024-02-13	70.06	70.35	68.99	69.48	3167957
2024-02-14	70.17	70.29	68.65	69.11	3221714
2024-02-15	69.01	71.42	69.01	71.06	3601054
2024-02-16	71.00	72.51	70.94	71.99	3233748
2024-02-20	72.03	72.35	71.51	71.69	2838440
2024-02-21	71.91	73.40	71.85	73.33	2896777
2024-02-22	73.10	73.83	72.73	73.72	3242346
2024-02-23	73.44	73.56	72.92	72.97	3076209
2024-02-26	72.78	73.67	72.44	72.91	3664748
2024-02-27	73.88	75.68	73.40	74.37	6118314
2024-02-28	74.37	74.85	73.89	74.37	2884327
2024-02-29	74.50	75.33	74.39	75.12	5043293
2024-03-01	75.47	75.50	74.81	75.13	2465921
2024-03-04	76.86	76.88	75.69	76.56	4357918
2024-03-05	76.68	78.19	76.35	77.52	3530210
2024-03-06	77.77	77.91	76.86	77.59	2625100
2024-03-07	78.00	78.18	77.34	77.44	1868384
2024-03-08	77.23	77.69	76.90	77.16	2111788
2024-03-11	76.74	77.53	76.73	77.29	2364927
2024-03-12	77.26	77.76	77.04	77.65	2002643
2024-03-13	78.05	78.37	77.04	77.12	2603062
2024-03-14	77.23	77.40	76.31	77.11	2622102
2024-03-15	76.79	77.91	76.79	77.00	9522305
2024-03-18	77.37	77.89	76.94	77.79	2306970
2024-03-19	78.00	78.62	77.69	78.39	2085388
2024-03-20	78.10	79.19	78.03	78.93	1872701
2024-03-21	79.11	79.89	78.83	79.47	2787787
2024-03-22	79.67	79.78	78.95	79.03	2406460
2024-03-25	79.30	80.22	78.99	79.32	2547707
2024-03-26	79.25	79.49	78.58	78.67	2639093
2024-03-27	78.69	79.61	78.62	79.60	3381552
2024-03-28	79.90	80.53	79.51	80.17	3070737
2024-04-01	80.20	80.20	79.32	79.71	1657095
2024-04-02	79.95	80.22	79.51	80.00	2186144
2024-04-03	80.16	80.45	79.80	80.15	2822758
2024-04-04	80.45	80.81	79.02	79.22	3102634
2024-04-05	79.25	79.79	78.66	79.65	1978029
2024-04-08	79.95	80.69	79.65	79.98	2324322
2024-04-09	80.26	80.26	78.95	79.87	2676190
2024-04-10	79.29	79.50	78.55	79.06	3399107
2024-04-11	79.31	79.37	78.46	79.34	3246468
2024-04-12	79.53	80.25	78.34	78.70	3692835
2024-04-15	79.26	79.64	77.55	77.85	2720186
2024-04-16	77.95	78.28	76.29	77.08	3633684
2024-04-17	77.45	78.20	77.01	77.68	2647219
2024-04-18	77.72	78.22	77.38	77.88	2314679
2024-04-19	78.10	79.95	77.92	79.63	3044511
2024-04-22	79.56	80.84	78.89	79.91	2566893
2024-04-23	79.67	80.47	79.32	80.35	2184637
2024-04-24	80.00	81.12	79.56	80.95	1864752
2024-04-25	80.87	81.81	80.28	81.38	2076438
2024-04-26	81.30	81.41	80.59	81.06	1555086
2024-04-29	80.84	81.44	80.84	80.43	2813363
2024-04-30	80.36	80.45	78.84	79.12	4163838
2024-05-01	77.59	79.00	76.57	76.92	4848357
2024-05-02	77.98	78.19	76.66	76.95	2666482
2024-05-03	77.04	77.34	76.23	77.23	2235558
2024-05-06	77.62	78.59	77.37	78.07	2391004
2024-05-07	78.52	79.01	78.25	78.37	2366144
2024-05-08	78.03	79.31	77.64	79.14	2228498
2024-05-09	79.23	80.05	79.07	80.03	1834067
2024-05-10	80.40	80.67	79.63	80.07	1695352
2024-05-13	80.25	81.11	80.16	80.60	2577311
2024-05-14	80.62	81.80	80.43	81.68	2366129
2024-05-15	81.72	82.27	81.27	81.61	2535330
2024-05-16	81.50	82.82	81.50	82.24	2007459
2024-05-17	82.62	83.05	81.88	82.63	2176150
2024-05-20	83.00	83.09	82.45	82.71	1682798
2024-05-21	82.71	83.31	82.49	83.01	1462892
2024-05-22	82.72	82.72	81.25	81.66	1914848
2024-05-23	81.77	81.97	80.17	80.19	2094959
2024-05-24	80.59	81.12	80.55	80.85	1462768
2024-05-28	81.00	81.54	80.62	80.96	2756786
2024-05-29	80.75	80.75	79.39	79.59	2683421
2024-05-30	79.58	80.22	79.58	79.94	1961734
2024-05-31	79.95	81.07	79.94	81.00	5168577
2024-06-03	80.76	80.95	78.69	79.54	2998879
2024-06-04	78.75	79.14	77.88	79.04	3096040
2024-06-05	79.17	79.34	78.41	79.16	2675375
2024-06-06	78.88	79.31	78.37	78.95	2644678
2024-06-07	78.65	79.07	77.80	78.65	2514358
2024-06-10	78.92	80.33	78.69	80.02	2589311
2024-06-11	79.57	79.94	78.79	79.64	2220004
2024-06-12	80.30	80.56	79.83	80.19	2006723
2024-06-13	79.75	80.10	78.60	78.76	3066143
2024-06-14	78.52	78.78	77.82	78.10	2508584
2024-06-17	78.12	79.53	77.82	79.05	2305661
2024-06-18	79.20	80.37	79.09	80.06	2250992
2024-06-20	79.98	81.29	79.80	81.05	2945044
2024-06-21	81.41	81.48	79.59	79.88	6799838
2024-06-24	79.88	81.35	79.88	80.89	2303472
2024-06-25	80.91	81.10	80.55	81.02	2162829
2024-06-26	81.10	81.21	80.43	80.53	1988724
2024-06-27	80.78	81.14	80.37	80.75	1578860
2024-06-28	81.28	81.64	80.64	81.55	4256159
2024-07-01	81.75	81.95	80.95	81.72	1709297
2024-07-02	82.34	82.66	81.73	82.33	1836058
2024-07-03	82.23	83.25	82.10	82.80	1564905
2024-07-05	82.68	82.74	81.89	82.25	1314807
2024-07-08	82.12	82.70	81.92	82.00	1409193
2024-07-09	81.82	82.86	81.71	82.42	1584818
2024-07-10	82.09	82.39	81.79	82.32	1395272
2024-07-11	82.25	83.34	81.99	82.90	1460411
2024-07-12	83.50	84.84	83.19	84.66	2202808
2024-07-15	85.00	85.77	84.59	84.68	2057741
2024-07-16	84.67	85.15	84.28	85.06	1562596
2024-07-17	85.34	86.20	85.08	85.37	2125942
2024-07-18	84.80	84.80	82.58	83.44	4857785
2024-07-19	83.60	84.77	83.30	83.47	3093305
2024-07-22	83.47	84.49	83.02	84.43	2979457
2024-07-23	84.15	84.60	83.05	83.23	2327179
2024-07-24	83.23	83.42	82.10	82.16	2372522
2024-07-25	82.02	82.14	81.30	81.40	2640516
2024-07-26	81.74	82.45	81.24	82.02	1826761
2024-07-29	82.23	82.34	81.07	82.20	2147486
2024-07-30	82.31	83.15	82.10	82.79	1989477
2024-07-31	83.67	84.02	82.86	82.34	3324429
2024-08-01	82.58	83.01	81.53	82.06	2088660
2024-08-02	81.18	81.49	78.95	80.17	3390539
2024-08-05	78.04	78.88	76.91	78.62	3528819
2024-08-06	79.36	83.03	78.97	82.32	5484223
2024-08-07	83.53	84.92	82.97	83.06	3701902
2024-08-08	83.30	85.44	82.99	85.33	2777083
2024-08-09	85.33	85.44	84.24	85.00	2569487
2024-08-12	85.50	85.53	84.47	85.18	2101935
2024-08-13	85.07	86.01	84.57	85.74	2616193
2024-08-14	85.67	86.52	85.47	86.34	2156106
2024-08-15	87.00	87.14	86.03	86.97	2555325
2024-08-16	86.67	87.74	86.50	87.46	5610574
2024-08-19	87.50	88.68	87.40	88.40	2074467
2024-08-20	88.17	88.36	86.20	86.59	2219040
2024-08-21	87.13	87.46	86.68	87.03	1809546
2024-08-22	87.08	87.88	87.08	87.50	1694208
2024-08-23	88.00	88.19	87.34	88.07	1557243
2024-08-26	88.77	89.28	88.35	88.60	1497865
2024-08-27	88.42	88.78	88.11	88.44	1351054
2024-08-28	88.17	88.77	87.74	88.21	1670352
2024-08-29	88.41	90.66	88.20	90.15	4178562
2024-08-30	89.93	92.61	89.78	92.36	4921721
2024-09-03	91.81	92.84	91.00	92.24	3684753
2024-09-04	92.74	93.00	90.82	91.32	3158949
2024-09-05	91.92	92.40	91.23	91.81	2733420
2024-09-06	91.89	92.42	90.53	91.06	3207326
2024-09-09	91.56	92.77	90.90	92.04	2825574
2024-09-10	92.07	92.89	90.39	91.72	3441375
2024-09-11	91.44	91.55	89.00	90.24	3434566
2024-09-12	90.51	90.74	90.06	90.50	2333235
2024-09-13	90.75	91.39	90.26	91.37	1851521
2024-09-16	92.86	93.88	92.36	93.68	2286099
2024-09-17	93.70	94.95	93.37	94.66	2464355
2024-09-18	94.70	95.26	93.85	93.90	1824081
2024-09-19	95.18	95.28	93.28	93.77	2124178
2024-09-20	93.24	94.52	93.05	93.97	6023150
2024-09-23	94.18	95.38	94.14	95.27	2299212
2024-09-24	95.88	96.05	94.88	95.23	1883242
2024-09-25	95.31	95.66	94.21	94.69	2641016
2024-09-26	92.72	93.57	88.83	89.15	5757293
2024-09-27	89.20	90.65	88.74	90.24	3154813
2024-09-30	90.42	91.22	89.40	91.13	2491511
2024-10-01	90.45	92.77	90.00	92.28	2751463
2024-10-02	92.96	93.50	91.82	93.40	2396695
2024-10-03	93.62	95.12	92.97	94.71	2763465
2024-10-04	95.41	95.52	94.55	95.23	1861481
2024-10-07	95.08	95.59	94.57	94.84	1597935
2024-10-08	94.57	94.57	92.94	93.60	2100368
2024-10-09	93.17	94.89	92.95	94.75	1884326
2024-10-10	95.05	95.50	94.29	94.69	1372816
2024-10-11	94.79	96.64	94.67	96.61	4026403
2024-10-14	96.35	98.01	96.05	97.50	1962737
2024-10-15	95.87	96.25	94.53	94.98	3075755
2024-10-16	95.32	96.00	94.93	95.65	2085023
2024-10-17	96.00	96.94	95.94	96.44	2203144
2024-10-18	96.64	97.25	95.95	97.23	2123079
2024-10-21	97.75	98.43	96.21	96.82	1506787
2024-10-22	97.05	97.74	96.87	97.37	1922302
2024-10-23	96.99	97.98	96.46	96.76	1836141
2024-10-24	97.27	97.71	96.78	97.42	1818032
2024-10-25	97.86	97.86	96.13	96.66	2171218
2024-10-28	95.20	96.15	95.00	96.02	2442643
2024-10-29	95.88	95.95	94.96	95.55	2898962
2024-10-30	95.60	97.56	95.00	96.16	3921505
2024-10-31	96.93	98.06	96.60	95.89	3456619
2024-11-01	96.66	96.69	92.83	93.36	3165610
2024-11-04	93.68	95.79	93.53	95.64	3006079
2024-11-05	96.00	98.65	95.77	98.61	3042986
2024-11-06	101.07	103.12	100.23	102.20	4402036
2024-11-07	102.18	104.50	101.67	104.14	3438411
2024-11-08	104.50	107.20	104.42	107.16	3580082
2024-11-11	107.84	109.18	106.85	109.04	2974096
2024-11-12	108.94	109.21	106.72	107.82	2934762
2024-11-13	108.45	108.83	107.46	108.17	4370579
2024-11-14	109.00	109.17	107.08	107.88	2640401
2024-11-15	107.77	110.05	107.55	109.81	3500516
2024-11-18	110.63	112.93	110.23	112.51	3638423
2024-11-19	111.53	113.23	111.22	113.11	3238261
2024-11-20	113.80	114.33	112.28	113.16	2506378
2024-11-21	113.90	117.24	113.82	116.75	3104358
2024-11-22	116.75	118.07	116.60	117.05	3662865
2024-11-25	117.00	117.55	108.87	111.52	10525749
2024-11-26	112.45	114.14	111.90	113.45	4953092
2024-11-27	112.59	113.28	111.74	112.59	2144212
2024-11-29	113.26	114.27	112.92	113.60	1704034
2024-12-02	113.63	113.63	109.80	110.44	3319052
2024-12-03	110.90	111.55	110.02	110.51	2518940
2024-12-04	110.29	110.29	107.71	108.74	3064412
2024-12-05	109.09	110.70	108.85	110.12	2182454
2024-12-06	110.10	110.39	108.13	109.00	2160043
2024-12-09	109.44	109.51	104.82	105.12	3093207
2024-12-10	105.96	105.96	104.08	104.34	2628771
2024-12-11	105.10	105.88	104.15	104.33	2681176
2024-12-12	104.20	105.28	103.80	104.47	2015119
2024-12-13	104.55	105.00	103.52	104.03	1801787
2024-12-16	103.96	104.05	102.34	102.85	2957886
2024-12-17	101.88	102.24	100.12	101.78	3707533
2024-12-18	101.42	101.51	97.59	97.64	3847198
2024-12-19	98.63	99.21	97.39	97.66	3719379
2024-12-20	97.70	100.52	97.22	100.08	8590597
2024-12-23	99.63	101.17	98.61	100.97	2249646
2024-12-24	101.46	102.31	100.92	102.19	1153898
2024-12-26	101.91	102.04	100.77	101.25	1971625
2024-12-27	100.79	101.51	100.21	100.83	1928364
2024-12-30	100.72	101.47	99.53	100.78	2434307
2024-12-31	101.00	101.43	100.04	100.40	2318674
2025-01-02	101.48	102.44	100.82	101.77	2577683
2025-01-03	102.48	103.77	102.23	102.90	2398991
2025-01-06	103.50	103.74	101.13	101.62	3011295
2025-01-07	102.02	102.66	101.00	101.61	2105475
2025-01-08	101.32	103.19	101.17	102.85	2736267
2025-01-10	102.85	103.57	100.91	101.75	3023550
2025-01-13	101.90	104.39	101.25	103.98	3495569
2025-01-14	104.15	107.17	103.95	106.04	2570015
2025-01-15	107.22	107.47	105.95	106.88	2771245
2025-01-16	106.97	108.68	106.72	108.66	2851036
2025-01-17	108.57	110.03	107.70	108.96	3233867
2025-01-21	108.80	111.02	108.80	109.85	3287303
2025-01-22	110.61	110.62	105.98	106.30	3191942
2025-01-23	107.17	107.50	103.78	104.89	3095892
2025-01-24	104.75	105.86	104.13	104.53	3080451
2025-01-27	102.95	103.18	99.53	100.45	5436634
2025-01-28	100.99	101.36	99.52	100.60	4488762
2025-01-29	100.67	102.25	99.53	100.38	5078033
2025-01-30	101.35	101.58	99.61	99.87	15943496
2025-01-31	99.95	101.45	96.82	96.14	5956594
2025-02-03	95.21	98.15	94.57	97.63	4699714
2025-02-04	99.00	99.25	96.73	97.02	4225891
2025-02-05	97.77	98.60	97.04	97.91	3666364
2025-02-06	97.97	98.26	95.11	95.82	3963311
2025-02-07	95.75	96.35	94.77	95.81	3746783
2025-02-10	97.25	100.05	96.87	98.69	5104067
2025-02-11	98.41	99.79	97.44	98.93	3359342
2025-02-12	97.46	100.05	97.27	97.62	3754364
2025-02-13	97.49	99.20	97.09	98.97	4336616
2025-02-14	99.10	99.69	97.81	97.85	2813955
2025-02-18	97.99	99.25	97.04	98.64	3457622
2025-02-19	98.51	100.01	98.27	99.20	2729820
2025-02-20	98.81	98.89	96.60	98.63	2986228
2025-02-21	97.96	99.46	97.32	98.10	4112842
2025-02-24	98.71	99.93	97.30	98.12	4545160
2025-02-25	98.16	98.88	92.36	95.77	7094449
2025-02-26	95.21	96.32	94.40	95.76	3242338
2025-02-27	95.98	97.69	95.15	96.64	3178204
2025-02-28	97.05	100.44	96.97	100.39	7100913
2025-03-03	100.39	101.48	96.00	96.76	3557370
2025-03-04	95.16	95.76	92.64	93.79	4216109
2025-03-05	92.56	93.50	90.41	91.87	4906998
2025-03-06	91.00	91.38	88.57	89.74	4589521
2025-03-07	89.69	90.48	87.36	89.57	4077233
2025-03-10	89.79	92.59	88.47	91.42	5995391
2025-03-11	91.71	93.63	91.54	92.62	5919813
2025-03-12	93.80	94.80	92.78	92.97	3186495

Explore More About OKE

Coins representing dividend payouts and trends

OKE Dividend History

Discover ONEOK 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

OKE Stock Split History

Discover ONEOK 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

OKE Historical Prices

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

Web Analytics