S Historical Prices

Summary

Key Stock Metrics

14.33

(May 31, 2024)

52-Week Low

29.29

(November 25, 2024)

52-Week High

126.71

(June 4, 1999)

All-Time High

17.31

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-04-10	23.15	23.84	23.01	23.70	552700
1992-04-13	23.84	23.98	23.29	23.56	233800
1992-04-14	23.56	23.84	23.29	23.70	562000
1992-04-15	24.53	26.18	24.39	26.18	2255400
1992-04-16	26.18	27.01	25.49	26.73	1101700
1992-04-20	26.73	26.73	26.04	26.18	759900
1992-04-21	26.18	26.46	26.04	26.18	1115400
1992-04-22	26.32	26.46	26.18	26.18	640600
1992-04-23	26.32	26.73	26.18	26.73	596200
1992-04-24	27.01	27.15	26.32	26.73	724100
1992-04-27	26.87	27.15	26.73	26.73	420600
1992-04-28	26.73	27.15	26.32	26.73	575300
1992-04-29	26.73	26.87	26.32	26.32	328400
1992-04-30	26.32	26.60	26.18	26.32	413300
1992-05-01	26.46	26.73	26.32	26.46	373600
1992-05-04	26.73	27.42	26.60	27.42	740600
1992-05-05	27.28	27.42	26.60	26.60	458300
1992-05-06	26.73	27.28	26.73	27.15	238800
1992-05-07	27.15	27.42	26.46	26.60	452000
1992-05-08	26.60	27.15	26.32	27.01	340900
1992-05-11	26.87	27.42	26.87	27.28	221500
1992-05-12	27.01	27.15	26.60	26.73	345000
1992-05-13	26.87	27.15	26.73	27.01	156600
1992-05-14	26.73	27.15	26.60	27.15	316800
1992-05-15	26.87	27.56	26.87	27.28	481500
1992-05-18	27.56	27.56	27.15	27.28	435800
1992-05-19	27.28	27.28	26.87	27.15	193000
1992-05-20	27.01	27.28	26.87	27.28	240400
1992-05-21	27.15	27.28	27.01	27.15	200500
1992-05-22	27.15	27.42	27.01	27.28	247200
1992-05-26	27.15	27.15	26.73	27.01	235000
1992-05-27	27.01	27.42	26.87	27.01	444100
1992-05-28	26.18	26.32	24.67	25.49	5249100
1992-05-29	25.36	25.63	25.08	25.36	1833700
1992-06-01	25.36	25.91	25.08	25.49	1003300
1992-06-02	24.94	25.36	24.94	25.08	772500
1992-06-03	25.08	25.36	24.94	25.36	543100
1992-06-04	25.36	25.49	25.08	25.36	366100
1992-06-05	25.36	25.49	25.22	25.36	563900
1992-06-08	25.22	25.36	25.08	25.22	415300
1992-06-09	25.08	25.22	24.94	24.94	400900
1992-06-10	25.08	25.22	24.94	25.22	353800
1992-06-11	25.08	25.08	24.94	25.08	410500
1992-06-12	25.08	25.22	24.94	24.94	265300
1992-06-15	24.80	24.94	24.67	24.80	432100
1992-06-16	24.67	24.94	24.67	24.80	381700
1992-06-17	24.67	24.80	24.53	24.53	527400
1992-06-18	24.39	24.53	24.25	24.53	400600
1992-06-19	24.53	24.67	24.53	24.53	436900
1992-06-22	24.53	24.67	23.98	24.25	314100
1992-06-23	24.12	24.25	23.70	23.70	540400
1992-06-24	23.70	23.84	23.43	23.43	632700
1992-06-25	23.56	23.56	23.15	23.56	816300
1992-06-26	23.43	23.84	23.43	23.70	213400
1992-06-29	23.56	24.25	23.56	24.25	414000
1992-06-30	24.12	24.12	23.84	23.98	327900
1992-07-01	23.98	24.12	23.70	23.70	799600
1992-07-02	23.98	24.12	23.84	24.12	187200
1992-07-06	23.98	24.39	23.98	24.12	363400
1992-07-07	24.25	24.39	24.12	24.12	357800
1992-07-08	24.12	24.39	23.98	24.39	487400
1992-07-09	24.67	24.67	24.12	24.39	357900
1992-07-10	24.39	24.53	23.98	23.98	596700
1992-07-13	23.98	24.53	23.98	24.53	205300
1992-07-14	24.53	24.67	24.39	24.67	445000
1992-07-15	24.53	24.53	24.12	24.25	402300
1992-07-16	24.12	24.39	23.98	24.25	359800
1992-07-17	24.39	24.53	23.98	24.53	433900
1992-07-20	24.25	24.25	23.98	24.12	392700
1992-07-21	23.98	24.25	23.98	24.25	359800
1992-07-22	24.12	24.12	23.84	24.12	275200
1992-07-23	24.12	24.39	23.98	24.39	468700
1992-07-24	24.25	24.53	24.12	24.39	236200
1992-07-27	24.39	24.53	24.25	24.25	190600
1992-07-28	24.39	24.67	24.25	24.67	162400
1992-07-29	24.80	25.08	24.80	25.08	644900
1992-07-30	25.08	25.63	25.08	25.63	470200
1992-07-31	25.63	25.63	25.36	25.63	535600
1992-08-03	25.49	25.63	25.36	25.63	163200
1992-08-04	25.63	25.63	25.22	25.63	392200
1992-08-05	25.63	25.91	25.49	25.77	937500
1992-08-06	25.63	25.91	25.63	25.77	215800
1992-08-07	25.77	25.91	25.63	25.77	661100
1992-08-10	25.77	25.77	25.49	25.63	454800
1992-08-11	25.63	25.77	25.49	25.63	703300
1992-08-12	25.63	25.63	25.49	25.49	457200
1992-08-13	25.63	25.63	25.36	25.49	312200
1992-08-14	25.49	25.49	25.22	25.36	236400
1992-08-17	25.49	25.49	25.36	25.36	192000
1992-08-18	25.36	25.63	25.36	25.63	235300
1992-08-19	25.49	25.77	25.36	25.63	292300
1992-08-20	25.77	25.77	25.49	25.63	191800
1992-08-21	25.63	25.77	25.49	25.77	356300
1992-08-24	25.77	25.77	25.08	25.49	331000
1992-08-25	25.36	25.63	25.22	25.49	451100
1992-08-26	25.63	25.77	25.36	25.63	193600
1992-08-27	25.63	25.77	25.36	25.36	346100
1992-08-28	25.36	25.63	25.36	25.49	139800
1992-08-31	25.49	25.77	25.22	25.77	316800
1992-09-01	25.22	25.49	25.22	25.49	349400
1992-09-02	25.36	25.49	25.22	25.36	337300
1992-09-03	25.36	25.49	25.22	25.22	273400
1992-09-04	25.22	25.36	25.22	25.22	132500
1992-09-08	25.36	25.36	25.08	25.22	142500
1992-09-09	25.36	25.36	25.08	25.08	295100
1992-09-10	25.22	25.49	24.94	25.49	370300
1992-09-11	25.22	25.49	25.22	25.36	958700
1992-09-14	25.49	25.77	25.49	25.77	304700
1992-09-15	25.63	25.77	24.80	24.80	703400
1992-09-16	24.80	25.08	24.67	25.08	482800
1992-09-17	25.22	25.22	24.80	24.80	158400
1992-09-18	25.08	25.08	24.80	24.94	381400
1992-09-21	24.94	24.94	24.53	24.94	309900
1992-09-22	24.80	25.08	24.67	24.94	655700
1992-09-23	24.94	25.36	24.94	25.36	434500
1992-09-24	25.77	26.60	25.77	26.32	1135800
1992-09-25	26.32	26.60	26.18	26.46	1429400
1992-09-28	26.32	26.73	26.18	26.73	1000600
1992-09-29	26.60	26.87	26.46	26.87	567500
1992-09-30	26.73	26.87	26.60	26.87	276600
1992-10-01	26.87	26.87	26.60	26.73	217900
1992-10-02	26.60	26.73	26.46	26.46	440900
1992-10-05	26.32	26.73	25.77	26.73	710800
1992-10-06	26.60	27.15	26.60	27.01	601500
1992-10-07	26.87	27.01	26.73	26.73	222200
1992-10-08	26.73	26.87	26.46	26.73	416600
1992-10-09	26.60	26.60	26.18	26.18	265800
1992-10-12	26.32	26.73	26.32	26.73	143800
1992-10-13	27.56	27.84	27.28	27.56	1061200
1992-10-14	27.42	27.56	27.28	27.28	329100
1992-10-15	27.01	27.15	25.77	26.87	503100
1992-10-16	26.87	27.01	26.73	27.01	477300
1992-10-19	27.01	27.70	26.87	27.70	645500
1992-10-20	27.56	27.56	26.87	27.28	439500
1992-10-21	27.15	27.28	26.87	27.28	453200
1992-10-22	27.28	27.42	27.15	27.28	355400
1992-10-23	27.42	27.70	27.15	27.70	675900
1992-10-26	27.84	27.84	27.28	27.70	400000
1992-10-27	27.70	27.70	27.42	27.70	275700
1992-10-28	27.70	28.80	27.70	28.39	1511600
1992-10-29	28.52	28.66	28.25	28.52	422200
1992-10-30	28.52	28.52	28.11	28.25	444700
1992-11-02	27.97	28.11	27.84	27.84	273300
1992-11-03	27.97	28.25	27.84	27.97	820500
1992-11-04	27.97	28.80	27.84	28.80	766000
1992-11-05	28.94	28.94	28.25	28.52	893700
1992-11-06	28.25	28.39	27.97	28.25	661100
1992-11-09	28.39	28.80	28.11	28.66	450100
1992-11-10	28.66	28.94	28.66	28.80	290500
1992-11-11	28.80	28.80	28.11	28.25	1564300
1992-11-12	28.25	28.39	28.11	28.39	293200
1992-11-13	28.39	28.52	28.25	28.52	1059200
1992-11-16	28.39	28.52	28.11	28.52	281600
1992-11-17	28.52	28.52	28.11	28.25	203400
1992-11-18	28.25	28.52	28.25	28.25	1424400
1992-11-19	28.52	28.80	28.25	28.25	628300
1992-11-20	28.52	28.52	28.11	28.25	742300
1992-11-23	28.52	28.52	28.25	28.52	250800
1992-11-24	28.52	28.52	27.97	28.39	423800
1992-11-25	28.39	29.49	28.39	29.08	899800
1992-11-27	29.21	29.35	28.94	28.94	204100
1992-11-30	29.21	29.35	28.94	29.08	725200
1992-12-01	28.66	28.80	28.52	28.66	752000
1992-12-02	28.52	28.80	28.39	28.52	957800
1992-12-03	28.52	28.52	27.56	27.70	1561500
1992-12-04	27.70	27.70	27.01	27.01	955200
1992-12-07	27.15	27.84	27.15	27.84	1706600
1992-12-08	27.84	28.52	27.70	28.52	790000
1992-12-09	28.25	28.39	28.11	28.25	327600
1992-12-10	28.25	28.25	27.28	27.42	1122300
1992-12-11	27.42	27.97	26.87	27.84	1016100
1992-12-14	27.70	27.97	27.70	27.97	863400
1992-12-15	27.84	27.97	27.70	27.84	423500
1992-12-16	27.97	28.11	27.84	27.84	336300
1992-12-17	27.97	28.39	27.84	27.97	554800
1992-12-18	28.39	28.39	27.97	28.11	2115800
1992-12-21	28.11	28.25	27.70	28.11	929400
1992-12-22	28.11	28.25	27.97	28.11	660600
1992-12-23	28.11	28.39	27.97	28.11	761100
1992-12-24	28.11	28.39	28.11	28.39	719100
1992-12-28	28.39	28.52	28.25	28.39	705100
1992-12-29	28.39	28.52	28.11	28.11	688200
1992-12-30	28.25	28.25	28.11	28.25	319800
1992-12-31	28.25	28.39	28.11	28.11	214900
1993-01-04	28.25	28.39	28.11	28.25	487600
1993-01-05	28.25	28.39	28.11	28.39	561500
1993-01-06	28.39	29.08	28.25	29.08	1060300
1993-01-07	29.35	29.63	28.52	28.52	1694100
1993-01-08	28.52	28.66	28.11	28.25	535700
1993-01-11	28.39	28.52	28.25	28.52	854400
1993-01-12	28.52	29.35	28.52	29.21	1219400
1993-01-13	29.21	29.35	28.80	28.94	581900
1993-01-14	29.08	29.35	28.94	28.94	1107600
1993-01-15	29.08	29.49	28.94	29.21	650900
1993-01-18	29.21	29.49	29.08	29.49	523200
1993-01-19	29.35	29.63	29.35	29.63	554200
1993-01-20	29.76	30.32	29.63	30.32	1073400
1993-01-21	30.18	30.59	30.04	30.59	824700
1993-01-22	30.59	31.01	30.59	30.87	987100
1993-01-25	30.87	30.87	30.32	30.59	405200
1993-01-26	30.59	30.73	30.45	30.73	434000
1993-01-27	30.73	30.87	30.59	30.73	676300
1993-01-28	30.73	30.73	30.45	30.59	535900
1993-01-29	30.59	30.59	28.94	29.63	1618500
1993-02-01	29.49	29.63	29.35	29.35	488800
1993-02-02	29.49	30.18	29.49	30.04	1006200
1993-02-03	30.18	30.73	30.18	30.73	1079600
1993-02-04	30.73	31.14	30.59	31.14	1503100
1993-02-05	31.14	31.14	30.73	30.87	764900
1993-02-08	31.01	31.01	30.73	31.01	585500
1993-02-09	30.87	31.01	30.59	30.59	417100
1993-02-10	30.73	31.01	30.59	31.01	629700
1993-02-11	30.87	31.01	30.73	31.01	567500
1993-02-12	31.01	31.01	30.45	30.59	316500
1993-02-16	30.59	30.59	29.21	29.76	622000
1993-02-17	29.90	30.18	29.63	30.04	614500
1993-02-18	30.18	30.18	29.35	29.49	632000
1993-02-19	29.63	30.32	29.49	30.18	520100
1993-02-22	30.32	30.32	29.90	30.18	623100
1993-02-23	30.32	30.87	30.32	30.87	655400
1993-02-24	31.01	31.01	30.59	30.73	330800
1993-02-25	30.87	31.01	30.59	30.59	556100
1993-02-26	30.73	31.01	30.59	31.01	378900
1993-03-01	31.14	31.97	31.01	31.56	1175400
1993-03-02	31.42	32.11	31.28	31.83	889200
1993-03-03	32.25	32.66	31.83	31.97	1297200
1993-03-04	31.97	32.11	31.83	31.97	812800
1993-03-05	31.97	32.25	31.83	32.25	567800
1993-03-08	32.38	34.17	32.38	34.04	3931000
1993-03-09	34.04	34.31	33.62	34.04	2629700
1993-03-10	33.90	33.90	33.35	33.62	1685800
1993-03-11	33.62	33.62	33.07	33.07	969000
1993-03-12	32.80	33.21	32.52	32.93	1326700
1993-03-15	33.07	33.35	32.80	33.07	624200
1993-03-16	33.21	34.04	33.07	34.04	969900
1993-03-17	33.90	33.90	33.21	33.62	627200
1993-03-18	33.76	34.17	33.76	34.17	492600
1993-03-19	34.73	35.00	34.17	34.59	1245600
1993-03-22	34.17	34.73	33.62	34.45	796400
1993-03-23	34.17	34.45	33.62	33.90	722800
1993-03-24	33.90	34.04	33.21	33.21	477100
1993-03-25	33.49	34.31	33.35	34.04	593200
1993-03-26	34.04	34.17	33.62	33.76	246500
1993-03-29	33.76	34.04	33.62	34.04	324400
1993-03-30	34.04	34.04	33.76	34.04	331000
1993-03-31	34.17	34.45	33.62	33.62	822500
1993-04-01	33.90	34.17	33.35	33.62	1034300
1993-04-02	33.35	34.17	32.52	32.93	1204600
1993-04-05	32.93	33.21	32.66	33.07	586000
1993-04-06	32.66	33.49	32.52	33.35	795400
1993-04-07	33.62	33.76	33.21	33.76	791000
1993-04-08	34.17	35.28	34.04	35.28	998300
1993-04-12	35.14	35.97	35.14	35.55	809700
1993-04-13	35.83	36.10	35.69	35.97	2032800
1993-04-14	35.83	36.10	35.69	35.83	524000
1993-04-15	35.83	35.83	35.00	35.28	509600
1993-04-16	35.69	36.65	35.41	36.52	987700
1993-04-19	35.97	36.24	35.55	35.69	527300
1993-04-20	35.28	35.83	34.59	34.73	1042700
1993-04-21	34.86	35.41	34.86	35.28	1364200
1993-04-22	35.41	36.52	35.14	36.10	1233800
1993-04-23	36.38	36.52	35.97	36.10	986500
1993-04-26	35.97	35.97	35.00	35.14	843600
1993-04-27	35.14	35.14	34.59	35.00	635700
1993-04-28	35.14	35.14	34.73	34.73	314300
1993-04-29	34.86	34.86	34.31	34.45	328000
1993-04-30	34.45	34.59	34.17	34.17	413900
1993-05-03	34.17	34.31	33.62	34.17	655300
1993-05-04	34.04	34.73	34.04	34.17	742700
1993-05-05	34.31	34.73	34.17	34.17	751400
1993-05-06	34.31	34.45	34.04	34.17	552800
1993-05-07	34.45	34.59	34.17	34.17	239400
1993-05-10	34.17	34.45	33.62	33.62	472800
1993-05-11	34.04	34.04	32.80	33.21	492900
1993-05-12	33.49	33.76	33.21	33.49	639700
1993-05-13	33.35	33.35	32.80	32.80	386500
1993-05-14	33.07	33.35	32.80	33.35	453700
1993-05-17	33.35	33.62	33.35	33.49	249000
1993-05-18	33.21	33.90	33.07	33.62	395900
1993-05-19	33.49	34.73	32.93	34.73	700700
1993-05-20	35.00	35.14	34.45	34.86	472500
1993-05-21	34.86	35.00	34.04	34.17	532700
1993-05-24	33.90	35.14	33.90	34.59	707700
1993-05-25	34.86	35.69	34.73	35.55	820000
1993-05-26	35.55	35.97	35.28	35.97	970000
1993-05-27	35.83	36.38	35.55	36.24	737900
1993-05-28	36.24	36.24	35.83	36.24	493200
1993-06-01	35.83	36.52	35.83	36.38	888800
1993-06-02	36.24	36.24	35.55	35.55	1015000
1993-06-03	35.00	35.00	33.76	34.45	1208600
1993-06-04	34.31	34.86	33.62	33.90	1681000
1993-06-07	34.17	34.17	33.49	34.17	993800
1993-06-08	34.73	34.73	32.66	32.93	1739300
1993-06-09	33.62	34.31	33.62	33.90	2367200
1993-06-10	33.90	34.04	32.93	33.76	2165600
1993-06-11	33.90	34.17	33.35	33.49	577500
1993-06-14	33.35	34.17	33.35	34.04	568500
1993-06-15	33.76	33.90	33.62	33.76	431700
1993-06-16	33.90	34.86	33.76	34.45	662000
1993-06-17	34.73	35.00	34.45	34.73	644900
1993-06-18	34.86	35.41	34.86	35.14	1227400
1993-06-21	35.41	36.10	35.28	35.83	630400
1993-06-22	36.10	36.93	36.10	36.93	972000
1993-06-23	36.52	36.79	36.10	36.38	907600
1993-06-24	36.38	38.03	36.38	37.90	1033100
1993-06-25	37.90	37.90	37.07	37.21	575300
1993-06-28	37.34	37.62	37.21	37.48	622800
1993-06-29	37.48	38.03	37.34	38.03	735900
1993-06-30	38.03	39.00	37.90	38.72	1053100
1993-07-01	38.58	38.58	37.90	38.03	812800
1993-07-02	37.90	37.90	37.21	37.48	426700
1993-07-06	37.76	38.45	37.62	37.76	470900
1993-07-07	37.90	37.90	37.48	37.62	463300
1993-07-08	37.76	38.03	37.34	37.48	525200
1993-07-09	37.48	37.76	37.21	37.34	375900
1993-07-12	37.48	37.62	37.34	37.48	655600
1993-07-13	37.34	37.48	36.93	37.34	373300
1993-07-14	37.34	37.76	37.21	37.76	723700
1993-07-15	37.90	37.90	37.34	37.62	353000
1993-07-16	37.62	37.76	36.93	37.07	767300
1993-07-19	37.34	37.62	37.21	37.21	414300
1993-07-20	38.58	38.86	38.31	38.58	2816000
1993-07-21	39.00	39.27	38.72	38.72	941300
1993-07-22	38.58	38.86	38.31	38.58	513100
1993-07-23	38.31	38.86	38.03	38.45	360900
1993-07-26	38.58	39.55	38.58	39.55	735600
1993-07-27	39.55	39.55	39.00	39.14	952100
1993-07-28	39.14	39.96	39.00	39.69	750100
1993-07-29	39.69	40.38	39.55	40.10	689600
1993-07-30	40.24	40.38	39.41	39.69	494600
1993-08-02	39.96	40.24	39.55	39.69	653100
1993-08-03	39.55	39.96	38.86	39.14	455000
1993-08-04	39.96	39.96	39.41	39.69	488700
1993-08-05	39.55	39.55	38.45	39.27	925500
1993-08-06	39.27	39.27	38.86	39.14	309800
1993-08-09	39.14	39.55	38.86	39.14	390400
1993-08-10	38.86	39.27	38.86	38.86	477600
1993-08-11	39.14	39.82	39.00	39.82	792200
1993-08-12	39.69	39.69	38.72	39.14	473300
1993-08-13	39.00	39.27	38.72	39.27	326900
1993-08-16	39.41	40.10	39.27	39.69	383300
1993-08-17	39.69	40.10	39.55	39.96	381400
1993-08-18	39.96	40.10	39.69	39.69	404900
1993-08-19	39.41	39.82	39.00	39.14	394000
1993-08-20	39.41	40.10	38.86	39.69	834200
1993-08-23	39.82	39.82	39.27	39.55	617500
1993-08-24	39.69	40.24	39.41	40.24	499100
1993-08-25	40.24	41.06	40.10	41.06	699500
1993-08-26	40.79	40.93	40.51	40.65	922600
1993-08-27	40.51	40.79	40.38	40.51	621400
1993-08-30	40.65	40.79	40.38	40.79	467100
1993-08-31	40.51	40.93	40.51	40.79	631600
1993-09-01	40.79	41.20	40.65	41.06	1002000
1993-09-02	41.06	41.20	40.79	41.06	504000
1993-09-03	40.93	41.20	40.79	41.06	515800
1993-09-07	41.06	41.06	40.65	40.79	375400
1993-09-08	40.79	41.06	39.82	39.82	869300
1993-09-09	39.96	40.10	39.69	40.10	423500
1993-09-10	39.96	40.10	39.69	39.96	698700
1993-09-13	39.96	40.10	39.55	39.82	241700
1993-09-14	39.55	39.82	39.14	39.69	527100
1993-09-15	39.55	39.69	39.27	39.69	633200
1993-09-16	39.41	39.55	39.14	39.14	315900
1993-09-17	39.27	39.96	39.27	39.27	1249800
1993-09-20	39.55	39.96	39.41	39.82	1183100
1993-09-21	39.96	40.24	39.55	39.69	1625600
1993-09-22	40.24	40.24	40.10	40.24	775400
1993-09-23	40.24	40.38	40.10	40.10	409400
1993-09-24	40.51	40.65	40.38	40.51	888400
1993-09-27	40.51	41.06	40.51	40.93	881200
1993-09-28	40.93	41.06	40.65	40.93	544700
1993-09-29	41.06	41.34	40.65	40.79	642200
1993-09-30	40.79	41.06	40.38	40.51	524500
1993-10-01	40.51	41.06	40.24	40.38	850900
1993-10-04	41.06	41.06	40.38	40.93	393200
1993-10-05	40.79	40.93	40.38	40.79	690100
1993-10-06	40.79	41.06	40.65	40.79	659600
1993-10-07	40.93	41.06	40.51	40.93	610100
1993-10-08	40.93	41.06	40.10	40.79	770200
1993-10-11	40.79	40.79	39.96	39.96	506900
1993-10-12	40.24	41.06	40.24	41.06	1011500
1993-10-13	41.06	42.17	40.93	42.03	858900
1993-10-14	42.03	43.27	41.89	43.27	1086200
1993-10-15	44.37	44.37	43.27	43.54	671100
1993-10-18	43.41	43.41	41.34	41.62	709100
1993-10-19	41.75	42.17	40.79	40.93	946700
1993-10-20	41.06	41.34	40.93	41.06	549800
1993-10-21	40.93	41.20	39.82	40.51	564100
1993-10-22	40.65	40.65	39.41	40.10	942000
1993-10-25	39.82	40.24	39.69	39.96	476500
1993-10-26	39.82	40.51	39.82	40.38	684900
1993-10-27	40.10	40.38	39.82	40.38	487400
1993-10-28	40.51	40.65	39.14	39.41	722500
1993-10-29	39.55	39.69	39.14	39.69	623500
1993-11-01	39.69	39.69	38.31	38.31	555000
1993-11-02	38.45	39.14	38.45	39.14	1035400
1993-11-03	39.14	39.27	38.31	38.72	597300
1993-11-04	38.86	39.00	38.45	38.58	477100
1993-11-05	38.58	38.86	37.07	38.17	618900
1993-11-08	38.17	38.31	37.34	37.48	487500
1993-11-09	37.62	38.45	37.62	37.76	661900
1993-11-10	37.90	38.31	37.76	38.31	316800
1993-11-11	38.58	38.86	37.48	37.76	477900
1993-11-12	37.76	37.90	37.34	37.76	525100
1993-11-15	37.90	38.17	37.48	37.76	287100
1993-11-16	37.62	37.90	37.21	37.76	663800
1993-11-17	37.76	37.76	36.79	37.07	467500
1993-11-18	36.93	37.62	36.65	37.48	397300
1993-11-19	37.90	37.90	36.65	36.93	805100
1993-11-22	37.07	37.07	35.00	35.69	794400
1993-11-23	35.69	37.07	35.41	36.65	758000
1993-11-24	37.76	37.76	36.93	37.34	450600
1993-11-26	37.48	38.03	37.34	37.90	148800
1993-11-29	37.90	37.90	36.79	36.93	770600
1993-11-30	36.52	36.79	35.83	36.10	670400
1993-12-01	36.38	36.38	35.00	35.00	752500
1993-12-02	35.00	35.97	34.59	35.69	865500
1993-12-03	35.69	36.38	35.69	36.24	530300
1993-12-06	36.24	37.07	36.10	36.65	509700
1993-12-07	36.52	36.52	35.00	35.69	1646900
1993-12-08	35.55	36.10	35.28	35.28	833200
1993-12-09	35.41	35.97	35.28	35.55	719100
1993-12-10	36.38	36.38	35.69	36.10	474800
1993-12-13	36.10	36.10	35.69	35.83	392000
1993-12-14	35.69	35.69	35.00	35.69	887000
1993-12-15	35.69	36.24	35.55	35.69	657500
1993-12-16	35.97	36.38	35.83	36.10	590100
1993-12-17	36.10	36.24	35.83	35.97	949600
1993-12-20	35.97	36.79	35.83	36.24	711900
1993-12-21	36.24	36.65	36.10	36.52	357800
1993-12-22	36.65	36.65	35.97	36.10	527100
1993-12-23	36.38	36.52	35.97	36.24	476400
1993-12-27	36.38	36.65	36.10	36.24	401000
1993-12-28	36.24	36.79	36.24	36.65	665200
1993-12-29	36.65	38.03	36.65	37.90	1112800
1993-12-30	37.76	37.90	37.48	37.62	296500
1993-12-31	38.03	38.58	37.90	38.31	377900
1994-01-03	37.90	38.17	37.21	37.62	1076700
1994-01-04	37.21	37.21	36.10	36.24	744800
1994-01-05	36.79	37.34	36.52	36.52	644400
1994-01-06	36.65	36.65	35.83	35.83	521100
1994-01-07	35.97	36.52	35.97	36.38	812900
1994-01-10	36.65	37.07	36.38	37.07	479200
1994-01-11	37.48	38.03	37.34	37.76	666000
1994-01-12	38.31	39.27	38.17	38.31	1339500
1994-01-13	39.14	39.27	38.17	38.45	945800
1994-01-14	38.72	39.41	38.72	39.41	633400
1994-01-17	39.27	39.55	39.00	39.41	306300
1994-01-18	38.72	39.69	38.45	39.41	897500
1994-01-19	39.41	39.96	39.27	39.96	781900
1994-01-20	40.10	40.24	39.69	39.96	786700
1994-01-21	40.10	40.24	39.27	39.96	1061300
1994-01-24	40.10	40.10	39.41	39.69	605600
1994-01-25	39.69	40.10	39.41	39.96	514900
1994-01-26	40.10	40.51	39.82	39.82	789000
1994-01-27	39.96	40.10	39.55	39.96	521500
1994-01-28	39.96	39.96	39.27	39.41	419100
1994-01-31	39.69	39.96	39.41	39.96	659700
1994-02-01	39.69	39.69	39.00	39.14	285200
1994-02-02	41.34	41.62	40.79	40.93	1722000
1994-02-03	40.65	41.34	40.65	41.20	1105700
1994-02-04	41.06	41.48	40.10	40.10	800500
1994-02-07	39.82	41.34	39.69	41.20	728700
1994-02-08	40.93	40.93	40.24	40.79	970500
1994-02-09	40.79	41.48	40.79	41.20	493100
1994-02-10	40.93	41.20	40.24	40.79	521200
1994-02-11	40.65	40.79	40.10	40.51	305100
1994-02-14	40.93	40.93	39.14	39.41	404200
1994-02-15	39.69	40.79	39.69	40.38	550600
1994-02-16	40.65	40.93	40.10	40.79	57100
1994-02-17	40.79	41.34	39.27	39.69	695100
1994-02-18	39.96	40.93	39.96	40.65	870100
1994-02-22	40.65	41.62	40.51	41.34	1073600
1994-02-23	41.62	42.03	41.48	41.48	945100
1994-02-24	40.79	41.34	40.51	40.65	1235200
1994-02-25	41.06	41.20	40.65	41.06	521900
1994-02-28	40.93	41.06	40.51	40.79	633900
1994-03-01	40.65	40.65	39.96	40.10	866400
1994-03-02	39.96	40.38	39.27	40.24	740500
1994-03-03	40.38	40.93	40.24	40.51	498200
1994-03-04	40.51	40.65	39.14	39.27	643100
1994-03-07	39.41	40.51	39.27	39.96	598200
1994-03-08	39.96	40.38	39.82	40.24	495200
1994-03-09	40.24	40.65	39.96	40.38	647000
1994-03-10	40.38	40.38	39.14	39.41	454000
1994-03-11	39.69	40.10	38.58	39.69	838300
1994-03-14	39.82	39.96	39.00	39.00	762900
1994-03-15	39.27	39.55	39.00	39.27	654900
1994-03-16	39.41	39.55	38.58	38.58	624200
1994-03-17	38.72	38.86	38.03	38.58	314000
1994-03-18	38.58	38.58	37.62	38.45	866300
1994-03-21	38.03	38.17	37.34	38.17	537500
1994-03-22	38.03	39.55	37.90	39.41	903800
1994-03-23	39.55	40.10	39.41	39.55	781800
1994-03-24	39.41	39.41	38.03	38.17	510300
1994-03-25	38.72	38.72	37.62	37.62	492800
1994-03-28	37.90	38.17	36.79	38.17	622800
1994-03-29	37.90	38.31	37.21	38.03	422200
1994-03-30	37.76	38.72	36.93	37.90	1171900
1994-03-31	37.76	37.90	36.65	37.76	882500
1994-04-04	36.65	37.90	36.65	37.21	833300
1994-04-05	38.31	39.14	38.03	39.00	801600
1994-04-06	38.86	39.82	38.86	39.27	68300
1994-04-07	39.27	39.27	38.58	39.00	744500
1994-04-08	38.86	39.00	38.17	38.45	333300
1994-04-11	38.45	39.27	38.03	38.03	718100
1994-04-12	38.31	39.27	38.17	39.27	767800
1994-04-13	39.27	39.82	38.86	39.82	489200
1994-04-14	39.41	39.41	38.72	39.14	395800
1994-04-15	39.00	39.14	38.45	38.45	712100
1994-04-18	38.58	38.72	38.17	38.58	652600
1994-04-19	39.69	40.79	39.41	39.55	1660900
1994-04-20	39.96	40.65	39.41	40.65	1234100
1994-04-21	40.79	41.62	40.24	40.93	1716200
1994-04-22	40.65	41.89	40.51	41.06	768400
1994-04-25	41.06	41.34	40.65	41.06	1177100
1994-04-26	41.20	41.20	40.24	40.65	327000
1994-04-28	40.24	40.51	39.82	40.24	293700
1994-04-29	39.96	40.65	39.69	40.51	573500
1994-05-02	40.24	40.38	39.82	40.10	787000
1994-05-03	40.38	41.48	40.24	40.38	844100
1994-05-04	40.10	41.34	40.03	41.20	757600
1994-05-05	41.34	41.48	40.93	41.20	383800
1994-05-06	40.93	41.06	40.51	40.79	491800
1994-05-09	40.24	41.06	40.24	40.38	476500
1994-05-10	40.79	41.48	40.24	41.34	719900
1994-05-11	41.62	41.62	40.38	40.51	514400
1994-05-12	40.79	40.79	39.27	39.82	523200
1994-05-13	40.79	41.06	39.55	40.38	513300
1994-05-16	40.79	42.72	40.79	41.48	1522100
1994-05-17	42.30	42.30	40.51	40.65	1296700
1994-05-18	41.62	42.30	41.20	42.17	1788100
1994-05-19	42.30	42.30	41.48	41.62	1000300
1994-05-20	41.75	41.75	40.38	40.93	827400
1994-05-23	41.06	41.34	40.51	40.79	287900
1994-05-24	41.06	41.48	40.93	41.20	354400
1994-05-25	40.93	41.62	40.93	41.62	596100
1994-05-26	41.48	42.17	41.34	41.75	665200
1994-05-27	41.62	42.17	41.48	42.17	380300
1994-05-31	42.17	42.58	41.62	41.89	685000
1994-06-01	41.89	42.30	41.62	42.03	602300
1994-06-02	42.03	43.13	42.03	42.30	807100
1994-06-03	42.30	43.27	42.17	42.72	1370900
1994-06-06	42.17	42.30	41.62	41.89	1142500
1994-06-07	42.30	43.82	42.30	43.41	1087700
1994-06-08	43.96	43.96	42.30	43.41	1535200
1994-06-09	42.86	43.54	42.72	43.54	673800
1994-06-10	43.54	43.54	42.72	43.27	383100
1994-06-13	42.99	44.23	42.86	43.96	1212100
1994-06-14	43.82	43.82	40.65	40.93	2189800
1994-06-15	41.34	41.34	40.38	40.79	1503000
1994-06-16	40.51	40.79	39.41	39.82	1224200
1994-06-17	39.41	39.82	38.86	39.55	1193000
1994-06-20	38.86	39.41	38.72	39.27	663200
1994-06-21	39.55	39.55	38.58	38.86	891700
1994-06-22	39.00	39.27	38.72	39.14	674300
1994-06-23	39.96	39.96	38.72	38.86	435600
1994-06-24	38.86	38.86	37.62	37.76	597000
1994-06-27	37.62	38.03	36.93	37.76	641000
1994-06-28	38.03	38.31	37.76	38.17	508900
1994-06-29	38.31	39.14	38.31	38.58	661300
1994-06-30	38.58	39.41	38.45	38.45	464800
1994-07-01	38.58	38.72	38.31	38.58	258700
1994-07-05	38.58	38.86	38.17	38.31	313300
1994-07-06	38.31	38.31	37.62	37.62	674600
1994-07-07	37.90	38.45	37.90	38.31	454700
1994-07-08	38.17	38.31	38.03	38.31	282000
1994-07-11	38.58	38.86	38.45	38.86	574400
1994-07-12	39.41	39.82	39.14	39.69	488600
1994-07-13	39.82	40.38	39.82	40.10	579900
1994-07-14	40.24	41.06	40.24	40.79	688200
1994-07-15	40.93	41.34	40.65	40.65	764500
1994-07-18	40.51	41.20	40.38	41.20	733400
1994-07-19	41.62	41.89	41.20	41.62	1152600
1994-07-20	41.75	41.89	41.34	41.62	810700
1994-07-21	41.48	41.48	40.79	41.06	639000
1994-07-22	41.20	41.20	40.79	40.93	473700
1994-07-25	40.79	41.34	40.51	41.06	292200
1994-07-26	40.93	41.34	40.93	41.20	252600
1994-07-27	40.93	40.93	40.51	40.79	296300
1994-07-28	40.79	41.20	40.24	40.24	414500
1994-07-29	40.51	40.79	40.10	40.38	578800
1994-08-01	40.51	41.20	40.24	40.79	439500
1994-08-02	40.93	41.89	40.93	41.62	821500
1994-08-03	41.48	41.75	40.93	41.48	315700
1994-08-04	41.48	42.03	41.48	41.62	489500
1994-08-05	41.34	41.75	41.06	41.06	553500
1994-08-08	41.20	41.48	40.93	40.93	573700
1994-08-09	40.93	41.06	40.65	40.79	281300
1994-08-10	40.79	41.06	40.51	40.79	542100
1994-08-11	40.79	40.79	40.10	40.51	638100
1994-08-12	40.51	41.20	40.51	41.20	508000
1994-08-15	41.34	42.17	41.06	41.89	782500
1994-08-16	41.75	42.17	41.34	41.62	776500
1994-08-17	41.75	42.58	41.75	42.58	868100
1994-08-18	42.30	42.44	41.48	41.62	673200
1994-08-19	41.89	42.58	41.34	42.44	640600
1994-08-22	42.44	43.41	42.30	42.99	1028600
1994-08-23	43.27	43.54	42.72	43.13	978600
1994-08-24	43.13	43.13	42.58	42.86	352900
1994-08-25	42.72	42.86	42.30	42.44	522800
1994-08-26	42.72	42.86	42.58	42.86	1034600
1994-08-29	42.99	44.23	42.99	44.10	1611400
1994-08-30	43.82	44.10	42.99	43.68	952600
1994-08-31	43.68	43.96	43.27	43.68	636300
1994-09-01	43.13	43.27	42.86	43.27	384900
1994-09-02	43.13	43.27	42.86	42.99	425300
1994-09-06	43.13	43.27	42.86	43.13	911100
1994-09-07	42.72	43.54	42.58	43.27	703800
1994-09-08	43.13	43.13	42.72	42.72	455300
1994-09-09	42.17	42.30	41.75	42.03	253400
1994-09-12	42.17	42.86	41.89	42.58	320800
1994-09-13	42.86	43.13	42.58	42.58	341200
1994-09-14	42.72	43.41	42.72	43.41	443900
1994-09-15	43.27	43.96	42.99	43.96	574100
1994-09-16	43.13	43.54	43.13	43.41	1130800
1994-09-19	43.27	43.27	42.58	42.58	385900
1994-09-20	42.72	42.72	41.75	41.75	993400
1994-09-21	41.89	42.17	41.34	41.89	745600
1994-09-22	41.89	41.96	41.48	41.75	308900
1994-09-23	41.62	42.44	41.48	42.30	364800
1994-09-26	42.44	43.54	42.44	43.27	477900
1994-09-27	43.27	43.68	42.72	42.72	665100
1994-09-28	42.99	43.13	42.72	42.86	543500
1994-09-29	42.72	42.99	42.17	42.99	281900
1994-09-30	42.99	42.99	42.03	42.03	332500
1994-10-03	42.30	42.30	41.06	41.75	410000
1994-10-04	42.03	42.03	41.34	41.48	446200
1994-10-05	41.20	41.48	40.79	40.93	377100
1994-10-06	41.20	41.34	40.93	41.20	261000
1994-10-07	41.06	41.62	41.06	41.62	356100
1994-10-10	41.62	42.17	41.48	42.03	177500
1994-10-11	42.03	42.44	41.75	41.89	329000
1994-10-12	41.75	41.89	41.48	41.48	596400
1994-10-13	42.17	42.86	42.03	42.30	440400
1994-10-14	42.44	42.44	41.75	41.89	333600
1994-10-17	41.75	42.17	41.62	42.03	516400
1994-10-18	42.44	42.44	40.65	41.75	2873700
1994-10-19	41.48	42.03	41.34	41.48	1112000
1994-10-20	41.48	41.48	40.51	40.51	499900
1994-10-21	40.65	40.65	39.27	39.41	958500
1994-10-24	39.27	39.69	38.03	38.31	1472600
1994-10-25	38.45	39.00	36.38	36.65	2616700
1994-10-26	36.10	36.38	35.00	35.69	8202000
1994-10-27	35.69	36.24	34.73	35.69	5405200
1994-10-28	35.41	36.65	35.14	36.38	3216500
1994-10-31	36.52	36.65	35.69	36.24	1807500
1994-11-01	35.97	36.93	35.55	36.79	3175500
1994-11-02	36.79	36.93	36.24	36.79	2014200
1994-11-03	36.65	37.21	36.65	37.07	1512500
1994-11-04	36.93	37.07	36.10	36.24	821400
1994-11-07	36.10	36.38	35.83	35.97	1564900
1994-11-08	36.10	36.65	35.97	36.38	633800
1994-11-09	36.65	36.65	35.55	35.83	1012200
1994-11-10	35.83	35.97	35.14	35.41	963600
1994-11-11	35.55	35.55	35.00	35.28	446200
1994-11-14	35.41	35.41	34.17	34.73	1392400
1994-11-15	34.86	35.14	34.31	34.59	1080300
1994-11-16	35.00	35.28	34.59	35.00	1013500
1994-11-17	35.00	35.14	34.31	34.59	769200
1994-11-18	34.59	34.59	33.35	33.49	1114300
1994-11-21	33.62	34.45	33.35	33.49	1343800
1994-11-22	33.90	34.86	33.76	34.04	1111500
1994-11-23	34.04	34.73	33.49	34.17	1091800
1994-11-25	34.31	34.73	34.31	34.59	233600
1994-11-28	34.59	34.59	33.62	33.76	684100
1994-11-29	33.76	33.76	32.80	33.07	963700
1994-11-30	33.49	33.49	32.80	32.93	863400
1994-12-01	32.93	32.93	32.38	32.66	1870100
1994-12-02	32.38	32.66	31.56	32.11	934000
1994-12-05	32.38	33.21	32.25	32.66	1589600
1994-12-06	32.93	33.07	32.52	32.80	1390200
1994-12-07	32.80	33.21	32.80	32.80	679000
1994-12-08	33.07	33.49	32.66	32.66	773500
1994-12-09	32.52	33.07	32.11	32.38	636100
1994-12-12	32.52	32.93	32.38	32.93	583100
1994-12-13	32.93	33.62	32.93	33.49	725400
1994-12-14	34.45	35.14	33.90	33.90	2467100
1994-12-15	29.49	30.87	28.80	29.63	6888800
1994-12-16	30.18	30.87	30.04	30.59	3037500
1994-12-19	30.73	30.73	29.76	29.76	1769800
1994-12-20	30.32	30.73	30.18	30.73	1578500
1994-12-21	30.73	30.87	30.32	30.32	925300
1994-12-22	30.45	30.59	29.76	29.76	1304000
1994-12-23	30.04	30.04	29.49	29.76	820400
1994-12-27	29.90	30.04	29.21	29.63	1625300
1994-12-28	29.76	30.45	29.63	30.45	984400
1994-12-29	30.32	30.87	30.32	30.45	877000
1994-12-30	30.32	30.45	29.90	30.45	834800
1995-01-03	30.45	30.59	29.49	30.04	1076500
1995-01-04	29.76	29.90	29.49	29.76	561300
1995-01-05	29.76	29.90	29.21	29.35	1517000
1995-01-06	28.66	30.04	28.52	29.90	2307800
1995-01-09	29.90	30.73	29.76	30.59	918900
1995-01-10	30.45	30.59	29.35	29.35	773000
1995-01-11	29.76	29.90	29.35	29.49	1218000
1995-01-12	29.76	29.90	29.08	29.21	948200
1995-01-13	29.49	29.76	29.21	29.63	1556700
1995-01-16	29.90	30.73	29.63	30.59	1036000
1995-01-17	30.73	31.28	30.45	30.87	1298000
1995-01-18	30.87	30.87	29.90	30.18	1587400
1995-01-19	30.18	30.59	30.18	30.45	409300
1995-01-20	30.59	30.59	30.04	30.45	889800
1995-01-23	30.32	30.32	30.04	30.18	698600
1995-01-24	30.18	30.59	30.04	30.45	669100
1995-01-25	30.45	30.73	30.32	30.59	856200
1995-01-26	30.45	30.59	30.04	30.45	696800
1995-01-27	30.45	31.83	30.32	31.56	849400
1995-01-30	31.69	31.69	31.28	31.56	481100
1995-01-31	30.87	31.56	30.87	31.42	724100
1995-02-01	31.56	32.80	31.42	31.56	1356300
1995-02-02	31.69	32.52	31.28	32.52	704500
1995-02-03	32.52	32.80	32.11	32.66	1030700
1995-02-06	32.52	32.93	32.25	32.93	789000
1995-02-07	33.07	33.21	32.80	33.07	530100
1995-02-08	32.93	33.90	32.93	33.90	989400
1995-02-09	33.62	33.90	33.35	33.90	783100
1995-02-10	33.76	33.76	33.21	33.49	595800
1995-02-13	33.35	33.62	33.35	33.35	394000
1995-02-14	33.35	33.76	33.21	33.76	528500
1995-02-15	33.62	33.90	33.49	33.90	533500
1995-02-16	33.90	34.04	32.11	32.93	2229300
1995-02-17	32.93	32.93	32.38	32.66	636300
1995-02-21	32.80	32.80	31.42	31.69	725500
1995-02-22	31.56	32.93	31.56	32.80	1448400
1995-02-23	33.07	33.62	32.38	32.38	629500
1995-02-24	32.52	32.93	32.11	32.93	451400
1995-02-27	32.80	33.07	32.25	32.52	580200
1995-02-28	32.66	32.80	31.97	32.25	708000
1995-03-01	32.38	32.38	31.42	31.69	620300
1995-03-02	30.87	31.69	30.87	31.56	833800
1995-03-03	31.14	31.97	30.87	31.83	465800
1995-03-06	31.14	31.42	30.59	31.42	793500
1995-03-07	31.28	31.56	31.28	31.42	914700
1995-03-08	31.28	31.42	31.14	31.28	681500
1995-03-09	31.28	31.42	30.59	30.59	763100
1995-03-10	31.01	31.42	30.59	31.28	969700
1995-03-13	31.42	32.25	31.14	31.69	693900
1995-03-14	32.11	32.38	31.56	31.69	760500
1995-03-15	31.69	31.83	31.42	31.69	528900
1995-03-16	31.97	32.66	31.83	32.52	713900
1995-03-17	32.52	32.52	32.11	32.11	1333800
1995-03-20	32.25	32.38	31.97	32.25	642100
1995-03-21	32.38	32.80	31.83	31.83	713300
1995-03-22	32.25	32.52	31.97	32.38	624600
1995-03-23	32.38	32.66	31.97	32.38	581500
1995-03-24	32.52	33.76	32.52	33.62	1030400
1995-03-27	33.62	34.31	33.35	34.31	605000
1995-03-28	34.86	35.00	34.73	34.86	942700
1995-03-29	34.73	35.14	34.73	35.00	773100
1995-03-30	35.00	35.00	33.07	33.49	1688300
1995-03-31	33.62	33.76	33.07	33.35	913900
1995-04-03	33.49	34.04	33.49	33.90	489800
1995-04-04	34.04	34.31	33.90	34.17	570300
1995-04-05	34.17	35.28	34.17	35.28	1651900
1995-04-06	35.14	35.28	34.86	35.00	637500
1995-04-07	35.00	35.28	34.59	35.00	536300
1995-04-10	35.00	35.14	34.59	34.73	605000
1995-04-11	34.86	35.00	34.73	34.86	457600
1995-04-12	34.73	35.00	34.73	34.73	307300
1995-04-13	34.86	35.55	34.73	35.41	707500
1995-04-17	35.69	35.69	34.59	34.73	1052800
1995-04-18	34.73	35.14	34.31	35.00	567600
1995-04-19	35.83	35.97	35.00	35.41	982100
1995-04-20	35.14	35.14	34.59	34.59	491400
1995-04-21	34.73	34.73	34.45	34.45	620800
1995-04-24	34.45	34.86	34.31	34.73	1590100
1995-04-25	34.73	35.55	34.59	35.55	626200
1995-04-26	35.28	35.41	34.86	35.00	715400
1995-04-27	35.14	36.24	35.14	36.10	1048600
1995-04-28	36.10	36.38	35.41	36.38	641900
1995-05-01	36.10	36.24	35.83	35.83	494600
1995-05-02	35.97	36.38	35.97	36.24	594600
1995-05-03	36.38	36.65	36.24	36.52	537600
1995-05-04	36.52	37.07	36.38	36.93	1027300
1995-05-05	36.93	36.93	36.10	36.65	419600
1995-05-08	36.38	36.79	36.24	36.79	230400
1995-05-09	36.79	36.79	36.38	36.52	366100
1995-05-10	36.52	36.52	36.24	36.52	408600
1995-05-11	36.24	36.38	35.69	35.69	606400
1995-05-12	35.69	36.79	35.69	36.79	465400
1995-05-15	36.79	36.93	36.52	36.52	330000
1995-05-16	36.52	36.79	36.38	36.38	412300
1995-05-17	36.52	36.65	36.24	36.52	483000
1995-05-18	36.38	36.52	35.83	35.83	581300
1995-05-19	35.83	36.24	35.28	35.83	566600
1995-05-22	35.97	36.24	35.83	36.10	351700
1995-05-23	36.24	36.79	36.24	36.79	741300
1995-05-24	36.93	37.34	35.69	35.83	788600
1995-05-25	35.69	35.83	35.00	35.55	591500
1995-05-26	35.55	35.55	34.59	34.86	582200
1995-05-30	35.28	35.41	34.73	35.28	638400
1995-05-31	35.28	36.93	35.14	36.93	717600
1995-06-01	36.79	36.79	35.97	35.97	1331800
1995-06-02	35.41	35.69	35.00	35.55	705500
1995-06-05	35.55	36.52	35.41	35.69	967800
1995-06-06	35.83	36.24	35.83	36.24	422900
1995-06-07	35.97	36.38	35.69	35.83	578200
1995-06-08	35.83	35.97	35.69	35.69	471700
1995-06-09	35.69	35.83	35.14	35.28	516800
1995-06-12	35.55	36.38	35.41	36.38	475800
1995-06-13	36.65	37.34	36.52	37.07	668900
1995-06-14	38.45	38.86	37.07	37.34	1577100
1995-06-15	37.21	38.17	37.21	38.17	1127700
1995-06-16	38.17	38.58	37.76	37.76	1055600
1995-06-19	37.76	38.31	37.76	37.90	575300
1995-06-20	37.90	38.45	37.90	38.03	365300
1995-06-21	38.03	38.45	38.03	38.17	404600
1995-06-22	39.41	39.55	38.31	38.45	2166700
1995-06-23	38.45	38.45	37.62	37.90	1175900
1995-06-26	38.31	38.45	36.52	36.65	1230400
1995-06-27	36.79	37.21	36.52	36.65	985900
1995-06-28	36.79	37.62	36.65	36.93	807400
1995-06-29	37.21	37.21	36.10	36.52	1093100
1995-06-30	36.52	37.34	36.52	37.07	701400
1995-07-03	36.93	37.48	36.79	37.34	178700
1995-07-05	37.62	37.90	37.34	37.48	600800
1995-07-06	37.48	37.62	36.65	37.62	432100
1995-07-07	37.62	37.76	37.07	37.76	478800
1995-07-10	37.90	38.17	37.48	37.76	462600
1995-07-11	37.76	38.17	37.48	38.03	364400
1995-07-12	38.17	38.17	37.07	37.21	447200
1995-07-13	37.21	37.48	37.07	37.21	579400
1995-07-14	37.07	37.76	36.79	37.62	990400
1995-07-17	37.48	37.48	36.10	36.38	1437600
1995-07-18	36.65	36.79	36.38	36.79	550600
1995-07-19	36.79	37.48	36.24	36.52	781500
1995-07-20	36.38	36.79	35.97	36.79	1756000
1995-07-21	36.65	37.90	36.52	37.48	1139400
1995-07-24	37.34	37.90	37.21	37.90	812300
1995-07-25	38.03	38.86	37.76	38.86	1289900
1995-07-26	38.72	40.38	38.45	39.69	1542800
1995-07-27	39.14	39.27	38.17	38.17	784800
1995-07-28	38.31	38.58	37.62	37.76	977900
1995-07-31	37.76	38.31	37.76	37.76	573700
1995-08-01	37.62	37.90	36.93	37.21	966800
1995-08-02	37.21	37.48	36.79	37.07	1895800
1995-08-03	37.21	37.48	37.07	37.34	548300
1995-08-04	37.34	37.62	37.21	37.21	486300
1995-08-07	37.34	37.62	36.93	37.07	413400
1995-08-08	37.07	37.21	36.38	36.65	976700
1995-08-09	36.52	37.07	36.52	37.07	593400
1995-08-10	37.07	37.21	36.79	37.21	528900
1995-08-11	37.34	37.34	36.93	37.21	453200
1995-08-14	37.21	37.90	37.07	37.76	454600
1995-08-15	37.90	37.90	37.34	37.62	555800
1995-08-16	37.48	37.62	37.07	37.21	417900
1995-08-17	37.21	37.34	36.65	37.34	538500
1995-08-18	37.62	37.90	37.34	37.90	420100
1995-08-21	38.03	38.45	37.90	38.03	452600
1995-08-22	37.90	38.03	37.76	38.03	359300
1995-08-23	37.90	38.03	37.48	37.76	302900
1995-08-24	37.76	37.90	37.21	37.90	335200
1995-08-25	38.03	38.58	37.90	38.58	284600
1995-08-28	38.58	39.14	38.58	39.14	388000
1995-08-29	39.14	39.14	38.72	38.86	293500
1995-08-30	38.72	39.69	38.72	39.27	704200
1995-08-31	39.41	39.41	39.00	39.41	427100
1995-09-01	39.14	39.55	39.14	39.55	282700
1995-09-05	39.14	39.41	38.86	39.14	475100
1995-09-06	39.00	39.00	38.17	38.45	480900
1995-09-07	38.17	38.31	37.76	38.31	472400
1995-09-08	38.31	38.86	38.31	38.72	540400
1995-09-11	38.86	38.86	38.58	38.58	236400
1995-09-12	38.72	38.86	38.45	38.86	311300
1995-09-13	38.86	39.27	38.72	39.00	373400
1995-09-14	39.14	39.69	39.00	39.41	779500
1995-09-15	39.69	40.65	39.27	39.69	812200
1995-09-18	39.55	39.55	39.14	39.41	344800
1995-09-19	39.55	39.69	39.41	39.69	290300
1995-09-20	39.82	40.38	39.69	39.96	597900
1995-09-21	39.82	39.82	39.14	39.41	396400
1995-09-22	39.00	39.96	38.86	39.27	451900
1995-09-25	39.27	39.27	39.14	39.27	350300
1995-09-26	39.27	39.55	39.14	39.14	519200
1995-09-27	39.14	39.41	38.72	39.41	371300
1995-09-28	39.41	39.69	38.72	39.14	531800
1995-09-29	39.14	39.14	38.45	38.58	729600
1995-10-02	38.45	38.45	37.07	37.21	729000
1995-10-03	37.48	37.48	36.65	36.93	1384000
1995-10-04	37.21	37.34	37.07	37.21	890600
1995-10-05	37.21	37.62	36.93	37.48	744500
1995-10-06	38.03	38.17	37.76	38.03	571600
1995-10-09	38.17	38.17	37.90	38.17	315300
1995-10-10	38.17	38.31	37.76	38.03	523300
1995-10-11	38.03	38.45	38.03	38.17	305800
1995-10-12	38.31	39.00	38.31	38.72	514500
1995-10-13	39.27	39.55	39.00	39.00	418700
1995-10-16	39.14	39.14	38.72	38.86	354300
1995-10-17	39.55	40.10	39.41	39.69	1034400
1995-10-18	40.10	40.24	39.41	40.10	834100
1995-10-19	40.24	41.48	40.10	41.34	1277300
1995-10-20	41.34	42.17	41.06	41.62	1172200
1995-10-23	41.48	41.75	41.20	41.48	435800
1995-10-24	41.62	42.30	41.48	42.17	624400
1995-10-25	42.17	42.17	41.34	41.62	452700
1995-10-26	41.62	41.75	41.48	41.48	660700
1995-10-27	41.20	41.75	40.79	41.62	769500
1995-10-30	41.75	42.44	41.62	42.17	516200
1995-10-31	42.30	42.72	42.17	42.44	516200
1995-11-01	42.30	42.72	42.17	42.30	357100
1995-11-02	42.44	42.58	42.03	42.44	516300
1995-11-03	42.44	42.44	42.03	42.03	554300
1995-11-06	42.03	42.58	41.34	42.30	1036100
1995-11-07	42.30	42.58	41.75	41.89	806500
1995-11-08	42.03	42.03	41.62	41.89	700000
1995-11-09	42.03	42.17	41.06	41.62	378300
1995-11-10	41.48	41.89	41.20	41.34	615600
1995-11-13	41.34	41.62	41.20	41.34	344000
1995-11-14	41.48	41.62	41.20	41.48	268300
1995-11-15	41.20	41.62	40.93	41.48	715700
1995-11-16	41.62	42.03	41.48	41.62	1339700
1995-11-17	41.89	42.44	41.62	42.30	1033100
1995-11-20	42.44	42.58	42.03	42.44	617100
1995-11-21	42.30	43.27	42.03	43.13	554700
1995-11-22	43.13	43.82	42.99	43.68	841600
1995-11-24	43.54	43.68	43.41	43.54	215900
1995-11-27	43.54	43.96	43.54	43.96	360100
1995-11-28	43.96	44.23	43.54	43.82	717100
1995-11-29	44.10	44.79	44.10	44.79	1126400
1995-11-30	44.79	44.79	43.96	44.10	820200
1995-12-01	44.10	44.65	44.10	44.65	345300
1995-12-04	44.65	45.34	44.37	45.20	853200
1995-12-05	44.65	45.06	44.10	44.23	682700
1995-12-06	45.20	45.34	44.51	44.65	1449300
1995-12-07	44.65	45.06	44.37	44.51	880300
1995-12-08	44.10	44.37	42.44	42.99	668000
1995-12-11	43.27	44.37	42.99	44.23	492500
1995-12-12	43.96	45.20	43.96	44.23	584000
1995-12-13	44.23	44.65	43.68	43.96	631100
1995-12-14	43.82	44.10	43.82	44.10	340600
1995-12-15	44.37	44.51	43.82	44.10	1302800
1995-12-18	43.68	44.10	43.54	43.96	428800
1995-12-19	43.68	44.79	43.54	44.23	722500
1995-12-20	44.37	45.06	44.23	44.23	415600
1995-12-21	44.37	44.65	43.54	43.68	415000
1995-12-22	43.82	44.10	43.41	44.10	329200
1995-12-26	43.82	43.96	43.27	43.41	207400
1995-12-27	43.41	43.54	42.72	43.27	233800
1995-12-28	43.27	45.20	42.99	44.65	583700
1995-12-29	44.51	44.65	43.41	43.68	437400
1996-01-02	43.41	43.96	43.13	43.54	662400
1996-01-03	43.54	44.10	42.72	44.10	1477200
1996-01-04	43.54	44.51	43.41	44.37	1117700
1996-01-05	44.10	45.20	43.96	45.20	714900
1996-01-08	44.92	45.47	44.79	45.34	407300
1996-01-09	45.34	45.61	43.82	44.91	642900
1996-01-10	43.41	44.23	42.99	43.68	705300
1996-01-11	44.10	44.37	43.68	44.10	699400
1996-01-12	44.23	44.51	43.13	43.41	570000
1996-01-15	43.41	44.65	43.41	44.51	771000
1996-01-16	44.92	45.06	44.10	44.51	485600
1996-01-17	44.23	45.20	44.10	44.37	485800
1996-01-18	44.10	44.51	43.96	44.51	318600
1996-01-19	44.37	46.16	44.37	46.03	926200
1996-01-22	46.16	46.58	45.61	46.30	865000
1996-01-23	45.75	46.16	45.61	46.16	468600
1996-01-24	46.16	47.27	45.89	46.16	811100
1996-01-25	45.89	46.58	45.75	46.03	770900
1996-01-26	46.03	46.71	45.34	46.71	630400
1996-01-29	46.44	47.82	46.44	47.54	813400
1996-01-30	47.54	48.09	47.13	47.13	1078000
1996-01-31	47.13	47.68	46.99	47.54	611400
1996-02-01	47.40	47.82	47.13	47.27	482300
1996-02-02	47.40	47.54	46.44	47.13	895200
1996-02-05	46.85	47.95	46.58	47.54	762200
1996-02-06	49.33	49.33	46.30	46.71	2035500
1996-02-07	47.40	48.37	47.40	48.37	3279900
1996-02-08	48.23	49.33	48.09	48.64	1412500
1996-02-09	49.19	49.47	48.51	48.92	1231100
1996-02-12	48.92	49.88	48.64	49.75	1296600
1996-02-13	49.61	50.16	49.19	49.88	841200
1996-02-14	49.61	49.88	49.06	49.33	689100
1996-02-15	49.33	49.75	48.64	48.92	830800
1996-02-16	48.92	48.92	48.23	48.51	805800
1996-02-20	48.09	48.78	48.09	48.51	891600
1996-02-21	48.37	49.33	48.23	49.19	863400
1996-02-22	48.78	49.33	48.51	48.78	1636600
1996-02-23	48.78	49.33	48.37	49.19	1372300
1996-02-26	48.78	48.78	48.09	48.09	812800
1996-02-27	48.64	48.64	46.71	46.85	945500
1996-02-28	46.99	47.95	46.99	47.27	1218300
1996-02-29	47.40	48.09	47.27	47.27	1054600
1996-03-01	47.40	47.68	46.30	46.99	983400
1996-03-04	46.99	47.68	46.99	47.13	1013100
1996-03-05	46.71	47.13	46.71	47.13	613900
1996-03-06	46.99	48.37	46.99	48.09	1525000
1996-03-07	48.09	49.19	48.09	48.64	851100
1996-03-08	38.31	40.51	38.31	39.69	1452900
1996-03-11	39.41	40.10	38.72	39.00	1460800
1996-03-12	38.86	39.00	38.45	38.58	1198900
1996-03-13	38.86	39.41	38.58	39.41	955800
1996-03-14	39.82	39.96	39.00	39.55	1252900
1996-03-15	39.41	39.55	38.72	39.14	1876500
1996-03-18	39.27	39.55	39.00	39.14	1168100
1996-03-19	39.41	39.96	39.00	39.96	1720700
1996-03-20	40.10	40.51	39.55	39.96	887000
1996-03-21	40.24	40.79	40.10	40.38	696700
1996-03-22	41.06	41.34	40.65	41.06	921000
1996-03-25	41.20	41.34	40.65	40.93	972300
1996-03-26	41.20	41.20	40.65	41.20	655600
1996-03-27	41.62	42.17	41.48	41.89	1238900
1996-03-28	41.89	41.89	41.06	41.62	721100
1996-03-29	41.89	42.58	41.34	41.89	1402700
1996-04-01	42.30	42.72	41.62	41.62	682700
1996-04-02	41.89	42.44	41.75	42.03	720800
1996-04-03	41.89	42.17	41.62	42.17	570900
1996-04-04	42.03	42.58	41.89	42.58	1058400
1996-04-08	42.03	42.30	41.75	41.89	1350900
1996-04-09	41.89	42.03	41.89	42.03	743600
1996-04-10	41.75	42.44	41.75	42.03	860800
1996-04-11	42.03	42.17	41.34	41.48	1138500
1996-04-12	41.75	41.75	41.34	41.62	422700
1996-04-15	41.62	42.17	41.34	42.17	1130800
1996-04-16	43.27	44.51	43.13	43.54	2335100
1996-04-17	43.54	43.96	43.41	43.82	1255800
1996-04-18	43.96	44.23	43.68	43.68	1389700
1996-04-19	43.82	43.96	43.54	43.82	943500
1996-04-22	44.10	44.37	43.96	44.10	1195000
1996-04-23	43.82	45.06	43.82	45.06	969200
1996-04-24	45.20	45.34	44.51	44.92	953100
1996-04-25	45.34	46.30	45.06	46.30	1125400
1996-04-26	46.85	47.13	45.89	47.13	4942900
1996-04-29	46.71	47.54	46.58	46.99	1574900
1996-04-30	46.71	46.85	46.16	46.44	3318700
1996-05-01	46.30	46.71	46.16	46.58	1314400
1996-05-02	46.03	46.44	45.89	46.03	1518400
1996-05-03	46.16	46.30	45.89	46.16	756700
1996-05-06	46.16	46.85	46.16	46.85	1092300
1996-05-07	46.85	47.13	46.44	46.71	1270000
1996-05-08	46.30	46.99	46.16	46.71	1112700
1996-05-09	46.85	46.99	46.16	46.51	1133600
1996-05-10	46.16	46.58	45.89	46.30	1198900
1996-05-13	46.30	47.27	46.30	46.85	989400
1996-05-14	46.99	47.82	46.99	47.27	958800
1996-05-15	47.27	47.54	46.58	46.71	1356200
1996-05-16	46.71	48.23	46.71	48.02	1065100
1996-05-17	48.51	48.92	48.23	48.51	861600
1996-05-20	47.82	48.37	47.82	48.23	793900
1996-05-21	48.09	48.23	47.54	47.82	1405200
1996-05-22	46.85	47.40	46.58	46.99	1535600
1996-05-23	47.13	47.82	46.99	47.54	580600
1996-05-24	47.40	48.09	47.40	47.95	501400
1996-05-28	48.09	48.23	46.99	47.13	718200
1996-05-29	47.13	47.68	46.85	46.99	681100
1996-05-30	46.71	47.82	46.71	47.40	503700
1996-05-31	47.27	47.68	46.16	46.71	696100
1996-06-03	46.44	47.27	46.30	46.58	673800
1996-06-04	46.58	46.58	45.20	45.75	734900
1996-06-05	45.61	48.23	45.47	47.95	997100
1996-06-06	48.09	48.09	46.30	46.58	955100
1996-06-07	45.20	46.30	44.79	46.16	692800
1996-06-10	46.44	46.58	46.03	46.44	295700
1996-06-11	46.58	46.58	45.34	45.34	671700
1996-06-12	45.20	45.47	43.82	44.23	1148300
1996-06-13	44.23	44.79	43.82	44.10	767800
1996-06-14	43.96	44.65	43.68	44.10	461700
1996-06-17	43.68	44.37	43.54	44.23	509300
1996-06-18	44.37	44.79	43.96	44.65	703700
1996-06-19	44.37	44.79	44.10	44.37	547000
1996-06-20	44.51	44.92	44.37	44.65	512300
1996-06-21	44.92	44.92	44.65	44.79	907400
1996-06-24	44.92	45.34	44.79	45.34	662900
1996-06-25	45.34	45.61	44.79	44.92	582700
1996-06-26	44.79	44.92	43.82	44.10	499700
1996-06-27	44.10	45.34	43.82	45.34	540700
1996-06-28	45.47	46.30	45.34	46.30	795600
1996-07-01	46.30	47.27	46.16	46.85	926000
1996-07-02	46.85	46.85	45.89	46.16	1062300
1996-07-03	46.16	46.30	45.75	46.30	554100
1996-07-05	45.61	45.75	44.65	45.06	319500
1996-07-08	44.51	44.79	43.96	44.10	539200
1996-07-09	44.37	44.51	43.68	43.96	1090300
1996-07-10	43.96	43.96	42.86	43.68	1001300
1996-07-11	43.82	43.82	42.58	43.13	639900
1996-07-12	42.99	43.13	42.72	42.99	472500
1996-07-15	42.99	42.99	40.93	41.06	514300
1996-07-16	41.34	42.44	40.38	41.75	1149300
1996-07-17	41.75	42.30	40.93	41.20	879600
1996-07-18	41.34	41.75	40.51	40.93	1326000
1996-07-19	40.51	40.65	39.27	39.55	2092400
1996-07-22	39.00	39.00	38.03	38.58	1834600
1996-07-23	38.72	39.14	38.58	38.86	2213800
1996-07-24	38.58	39.55	38.31	39.41	1511900
1996-07-25	39.69	39.96	38.58	38.86	1213500
1996-07-26	39.14	39.14	38.58	39.00	1668300
1996-07-29	39.41	39.69	39.14	39.27	1092100
1996-07-30	39.00	39.41	38.72	39.41	673200
1996-07-31	39.82	40.79	39.82	40.38	1388800
1996-08-01	40.51	41.20	40.51	40.93	682400
1996-08-02	41.34	42.30	41.06	42.17	1085100
1996-08-05	42.30	42.58	41.62	42.44	589300
1996-08-06	42.44	42.44	41.75	41.75	855200
1996-08-07	42.03	42.72	41.75	42.58	768000
1996-08-08	42.44	42.58	42.17	42.30	419500
1996-08-09	42.30	42.72	42.17	42.44	534400
1996-08-12	42.17	42.58	42.17	42.44	406900
1996-08-13	42.17	43.27	42.03	42.99	695200
1996-08-14	42.99	43.54	42.86	43.13	586100
1996-08-15	43.27	43.68	42.86	43.41	326500
1996-08-16	43.54	44.23	43.54	43.82	652300
1996-08-19	43.68	43.82	43.41	43.54	467200
1996-08-20	43.41	43.68	42.99	42.99	1037900
1996-08-21	42.72	43.27	42.58	42.99	473100
1996-08-22	42.99	43.41	42.86	43.41	1785500
1996-08-23	43.54	44.23	43.27	43.96	851300
1996-08-26	43.96	44.10	43.54	44.10	595200
1996-08-27	44.10	44.37	43.96	44.37	650400
1996-08-28	44.37	44.79	44.23	44.65	657700
1996-08-29	44.37	45.06	44.37	45.06	552500
1996-08-30	45.20	45.34	44.51	44.92	921300
1996-09-03	44.37	44.79	43.82	44.65	836500
1996-09-04	44.23	44.51	43.41	43.68	667100
1996-09-05	43.68	43.96	42.72	42.72	683800
1996-09-06	42.72	43.13	42.72	42.86	945400
1996-09-09	43.13	44.10	42.86	44.10	807100
1996-09-10	43.68	43.82	42.72	43.13	710900
1996-09-11	42.86	43.41	42.58	42.99	884900
1996-09-12	43.27	43.82	43.13	43.41	713300
1996-09-13	43.96	44.37	43.68	44.23	580400
1996-09-16	44.23	45.34	44.10	45.34	766700
1996-09-17	45.20	45.34	44.51	44.92	557400
1996-09-18	44.79	44.92	44.23	44.23	523700
1996-09-19	44.10	44.10	43.41	43.96	997300
1996-09-20	45.20	45.75	44.92	45.61	1535600
1996-09-23	45.34	45.75	44.92	45.75	887900
1996-09-24	44.37	44.79	43.54	43.96	2028700
1996-09-25	44.10	44.23	43.68	43.96	1392800
1996-09-26	43.82	43.96	43.27	43.68	855000
1996-09-27	43.41	43.41	42.72	42.86	1018500
1996-09-30	42.44	42.86	42.30	42.86	1027800
1996-10-01	42.86	43.68	42.58	43.68	563100
1996-10-02	43.82	43.96	43.13	43.27	882600
1996-10-03	43.27	43.27	42.72	42.86	528400
1996-10-04	42.86	43.27	42.86	42.99	695800
1996-10-07	42.99	43.82	42.99	43.82	1036600
1996-10-08	43.68	44.23	43.54	43.54	857000
1996-10-09	43.54	43.82	43.27	43.54	398700
1996-10-10	43.41	43.96	42.99	43.41	599800
1996-10-11	43.68	43.82	43.13	43.41	285600
1996-10-14	43.13	43.96	42.99	43.96	407200
1996-10-15	44.92	44.92	43.96	44.37	1561800
1996-10-16	44.10	44.10	42.99	43.96	877000
1996-10-17	43.96	44.10	43.13	43.13	1005600
1996-10-18	42.86	43.27	42.72	42.72	974100
1996-10-21	42.44	43.27	42.44	43.27	685100
1996-10-22	43.13	43.54	42.86	43.27	533700
1996-10-23	43.13	43.54	42.99	43.41	466400
1996-10-24	43.27	43.41	42.30	42.44	955700
1996-10-25	42.17	42.58	42.17	42.58	741400
1996-10-28	42.58	42.86	42.44	42.86	636300
1996-10-29	43.27	43.54	42.72	43.27	1199900
1996-10-30	43.13	43.27	42.72	42.86	577600
1996-10-31	42.86	43.27	42.58	43.27	952000
1996-11-01	43.13	48.51	42.99	47.95	5334200
1996-11-04	47.40	47.40	45.61	46.16	2890300
1996-11-05	46.03	46.16	44.79	45.06	1191300
1996-11-06	44.79	45.06	44.23	44.37	691200
1996-11-07	44.37	46.16	44.37	45.75	885200
1996-11-08	45.47	45.89	45.20	45.89	489700
1996-11-11	45.89	46.71	45.61	45.75	788300
1996-11-12	46.30	46.30	45.61	45.89	646200
1996-11-13	45.75	46.58	45.75	46.30	318100
1996-11-14	46.03	47.13	45.75	47.13	693100
1996-11-15	46.99	47.13	46.16	46.16	782200
1996-11-18	46.03	46.30	45.89	46.16	347700
1996-11-19	46.16	46.30	45.89	45.89	618400
1996-11-20	45.61	45.61	44.37	44.37	767500
1996-11-21	44.51	44.79	43.96	44.51	768600
1996-11-22	44.51	44.65	44.23	44.51	641400
1996-11-25	44.51	45.75	44.37	45.75	742400
1996-11-26	45.47	46.58	45.47	45.89	781800
1996-11-27	46.03	46.44	45.75	45.89	421400
1996-11-29	46.30	46.30	46.03	46.16	306200
1996-12-02	46.03	46.44	45.61	46.44	313100
1996-12-03	46.16	46.58	45.06	45.06	1775200
1996-12-04	44.79	44.79	43.41	43.82	1126500
1996-12-05	43.68	44.10	43.48	43.68	1404500
1996-12-06	42.72	43.54	42.44	43.41	778700
1996-12-09	43.54	43.82	43.27	43.68	770300
1996-12-10	43.54	44.10	43.54	43.54	1429800
1996-12-11	42.44	43.13	42.44	42.86	940100
1996-12-12	42.99	42.99	41.75	42.30	1121000
1996-12-13	42.17	42.72	41.75	42.44	1028800
1996-12-16	41.89	42.86	41.89	42.86	619300
1996-12-17	42.17	42.44	41.34	41.89	2564100
1996-12-18	42.17	42.44	41.89	42.44	1230800
1996-12-19	42.17	42.44	42.03	42.30	1505800
1996-12-20	42.86	42.86	42.30	42.44	1948400
1996-12-23	42.44	43.13	42.44	42.86	1194900
1996-12-24	42.86	43.54	42.72	43.54	368000
1996-12-26	43.68	43.96	43.13	43.68	694900
1996-12-27	43.96	44.37	43.54	44.37	599600
1996-12-30	44.51	45.20	43.54	43.54	648200
1996-12-31	43.54	44.37	43.54	43.96	776300
1997-01-02	43.96	44.10	43.27	43.68	998500
1997-01-03	43.96	44.23	43.54	44.10	668400
1997-01-06	43.82	43.96	43.13	43.27	1037600
1997-01-07	42.99	43.13	42.30	42.86	1558500
1997-01-08	42.72	42.99	42.44	42.86	962200
1997-01-09	42.99	43.41	42.72	43.27	774500
1997-01-10	42.99	43.54	42.86	43.41	951700
1997-01-13	43.54	43.82	43.41	43.68	768700
1997-01-14	43.82	44.37	43.41	43.82	859900
1997-01-15	43.41	44.37	43.41	44.10	831500
1997-01-16	44.51	44.51	43.54	43.68	755200
1997-01-17	43.82	43.96	43.68	43.96	655300
1997-01-20	43.96	45.06	43.82	44.79	975100
1997-01-21	44.65	44.92	44.23	44.51	649500
1997-01-22	44.37	44.51	43.41	43.96	1432600
1997-01-23	43.96	44.92	43.96	44.10	1112700
1997-01-24	43.96	44.23	43.82	43.96	663100
1997-01-27	43.96	44.51	43.68	44.37	547600
1997-01-28	44.92	44.92	43.82	43.96	904000
1997-01-29	43.68	44.10	43.54	43.82	589100
1997-01-30	43.96	44.23	43.68	43.82	982500
1997-01-31	43.96	45.34	43.82	44.92	1691100
1997-02-03	45.06	45.06	44.10	44.37	964500
1997-02-04	44.23	45.34	44.23	45.20	1200800
1997-02-05	45.61	46.58	45.47	45.75	1213700
1997-02-06	45.61	46.85	45.47	46.71	924300
1997-02-07	46.71	46.99	46.03	46.71	756800
1997-02-10	47.27	47.95	47.13	47.40	1252200
1997-02-11	47.54	48.23	47.40	48.09	952800
1997-02-12	48.09	48.64	46.71	48.23	730800
1997-02-13	48.37	48.37	47.54	47.82	1198500
1997-02-14	47.95	48.09	46.85	46.99	837300
1997-02-18	47.95	49.19	47.54	49.19	1177600
1997-02-19	49.19	49.47	48.78	49.06	1131800
1997-02-20	48.78	49.06	47.68	47.95	1111200
1997-02-21	47.82	48.78	47.40	48.78	1247900
1997-02-24	49.33	49.61	48.78	48.92	1064200
1997-02-25	49.33	50.30	49.06	50.02	1520400
1997-02-26	49.61	49.75	48.92	49.47	1867300
1997-02-27	49.33	49.61	48.92	49.19	1086200
1997-02-28	49.47	50.99	49.33	50.16	1048200
1997-03-03	50.71	50.71	49.75	49.75	1202600
1997-03-04	49.33	49.75	48.92	49.06	1501400
1997-03-05	48.92	49.61	48.92	49.61	1440300
1997-03-06	49.61	49.75	48.92	49.75	1146700
1997-03-07	49.75	49.88	49.47	49.61	908600
1997-03-10	49.61	50.02	48.92	49.88	533900
1997-03-11	49.88	50.02	49.19	49.19	644100
1997-03-12	48.92	49.47	48.78	48.92	566300
1997-03-13	48.78	48.78	46.99	46.99	1042300
1997-03-14	47.13	47.68	47.13	47.40	1029400
1997-03-17	47.13	47.13	46.16	46.71	760500
1997-03-18	46.71	47.54	46.58	47.54	590700
1997-03-19	50.71	50.71	48.92	49.75	2826700
1997-03-20	50.16	52.36	50.16	51.95	3408700
1997-03-21	52.23	52.64	51.54	52.50	1785500
1997-03-24	52.50	52.92	50.71	50.85	2747800
1997-03-25	51.12	51.68	50.71	50.71	1471500
1997-03-26	50.71	51.81	50.71	51.12	1149300
1997-03-27	52.09	52.09	50.71	50.85	1278800
1997-03-31	50.85	50.99	49.88	50.02	1634700
1997-04-01	50.02	50.02	49.06	49.19	1167600
1997-04-02	48.92	49.47	48.78	49.33	883100
1997-04-03	49.06	49.88	48.92	49.19	1101800
1997-04-04	49.06	49.61	48.92	49.47	685900
1997-04-07	49.47	50.43	49.33	50.30	974200
1997-04-08	50.71	50.85	49.75	49.88	1001000
1997-04-09	50.30	50.43	49.33	49.61	644100
1997-04-10	49.61	50.02	49.47	49.75	706200
1997-04-11	49.19	49.88	48.09	48.51	738900
1997-04-14	48.23	48.64	47.95	48.23	689400
1997-04-15	48.92	49.75	47.95	48.92	1366800
1997-04-16	48.51	48.92	48.23	48.64	875800
1997-04-17	48.09	48.51	47.95	48.37	656800
1997-04-18	48.51	49.06	48.37	48.37	886800
1997-04-21	48.64	48.78	48.09	48.23	583800
1997-04-22	47.95	48.23	47.54	48.09	428200
1997-04-23	47.82	48.64	47.82	48.09	372800
1997-04-24	48.37	48.51	46.85	46.99	1015400
1997-04-25	46.58	47.54	46.58	47.40	1245500
1997-04-28	47.27	47.82	46.99	47.54	601000
1997-04-29	48.37	48.78	47.95	48.64	834100
1997-04-30	48.37	48.64	48.09	48.37	522700
1997-05-01	48.37	48.64	48.09	48.51	557800
1997-05-02	48.37	49.33	48.23	49.33	617800
1997-05-05	49.33	50.30	48.78	50.16	1013800
1997-05-06	50.02	51.26	50.02	50.85	855700
1997-05-07	51.12	51.12	49.75	50.16	1125700
1997-05-08	49.75	51.26	49.75	50.71	718600
1997-05-09	51.12	51.26	50.16	50.43	309300
1997-05-12	50.71	52.36	50.71	52.23	843500
1997-05-13	52.23	52.50	51.54	52.23	588800
1997-05-14	52.78	53.05	51.68	51.95	834400
1997-05-15	52.09	52.64	51.12	52.50	689800
1997-05-16	52.36	52.78	51.81	52.23	690600
1997-05-19	51.95	52.36	51.54	51.54	335100
1997-05-20	51.54	51.81	51.26	51.81	644400
1997-05-21	51.95	52.09	51.26	51.81	428500
1997-05-22	51.81	51.81	51.12	51.26	278300
1997-05-23	51.26	52.78	51.26	52.50	457500
1997-05-27	52.92	54.02	52.78	53.88	1031100
1997-05-28	53.47	54.43	52.64	53.19	681100
1997-05-29	53.19	53.47	52.64	53.47	543000
1997-05-30	52.50	54.02	52.50	53.88	518100
1997-06-02	54.29	54.98	53.47	53.74	615900
1997-06-03	53.33	54.02	53.05	53.74	430500
1997-06-04	53.47	53.74	53.05	53.19	626000
1997-06-05	52.92	53.19	52.36	52.36	305300
1997-06-06	52.09	52.92	52.09	52.78	523300
1997-06-09	52.78	53.19	52.50	52.78	406100
1997-06-10	53.05	54.16	52.78	54.02	1224800
1997-06-11	54.29	54.84	54.29	54.84	1115100
1997-06-12	55.12	55.95	54.98	55.81	936700
1997-06-13	55.95	57.74	55.95	57.74	1165500
1997-06-16	57.46	58.15	57.32	58.01	1305400
1997-06-17	57.05	57.32	55.95	56.77	598600
1997-06-18	56.22	57.32	56.22	57.19	668700
1997-06-19	57.32	57.32	56.22	56.36	630600
1997-06-20	56.36	56.50	55.67	55.67	1072500
1997-06-23	55.40	55.95	55.12	55.12	620200
1997-06-24	55.40	56.64	55.33	56.57	559600
1997-06-25	56.70	57.88	56.22	56.22	684000
1997-06-26	56.50	57.12	55.95	56.57	455600
1997-06-27	56.64	57.74	56.08	57.60	511800
1997-06-30	57.88	58.01	56.70	57.60	582100
1997-07-01	57.74	57.74	55.67	55.88	574900
1997-07-02	55.95	56.70	55.88	56.70	648500
1997-07-03	56.98	57.60	56.91	57.53	674100
1997-07-07	57.60	57.60	56.91	57.39	664700
1997-07-08	57.32	58.01	57.19	57.53	708100
1997-07-09	57.46	57.74	56.22	56.77	687000
1997-07-10	56.36	57.32	56.22	56.84	1083600
1997-07-11	54.57	55.40	54.22	54.43	1795100
1997-07-14	53.47	55.67	53.47	54.84	1939400
1997-07-15	54.98	55.05	51.81	52.23	1971200
1997-07-16	52.23	52.36	50.85	51.26	1295200
1997-07-17	51.26	52.09	48.51	49.88	2262400
1997-07-18	49.88	50.99	49.88	50.23	2509100
1997-07-21	49.95	50.16	49.54	49.61	1212600
1997-07-22	49.88	51.40	49.81	51.40	1119200
1997-07-23	51.81	52.64	51.74	52.36	766800
1997-07-24	52.36	55.05	52.36	54.98	1213100
1997-07-25	55.05	55.05	54.02	54.36	640500
1997-07-28	54.64	54.98	53.67	53.81	460300
1997-07-29	53.74	54.57	53.54	54.09	596800
1997-07-30	54.16	55.40	54.02	55.05	871600
1997-07-31	55.05	55.12	54.22	54.57	630700
1997-08-01	53.74	54.43	52.64	54.16	1040500
1997-08-04	53.81	53.88	52.85	53.12	610000
1997-08-05	52.85	53.19	52.71	53.19	470000
1997-08-06	53.19	54.29	52.98	54.22	645600
1997-08-07	54.02	54.02	53.19	53.19	451400
1997-08-08	52.64	52.85	51.88	52.71	546400
1997-08-11	53.19	54.84	52.71	54.84	708300
1997-08-12	54.91	54.98	53.47	53.47	284800
1997-08-13	54.02	54.02	51.95	52.71	497300
1997-08-14	52.92	53.05	51.95	52.16	388200
1997-08-15	51.40	51.81	50.71	50.99	630500
1997-08-18	50.30	51.12	49.88	51.12	773100
1997-08-19	51.12	51.74	50.64	51.54	562900
1997-08-20	51.40	52.30	50.71	52.30	736400
1997-08-21	51.95	53.19	51.54	52.64	1275800
1997-08-22	52.09	52.71	50.71	51.47	840200
1997-08-25	51.54	51.54	50.57	50.78	991400
1997-08-26	50.78	51.54	50.30	51.47	593900
1997-08-27	51.47	52.43	51.26	52.36	506700
1997-08-28	52.23	52.23	51.12	51.54	527300
1997-08-29	51.40	51.81	50.71	51.81	699200
1997-09-02	51.61	52.23	51.12	52.09	506200
1997-09-03	51.54	52.16	51.54	51.54	791000
1997-09-04	51.26	52.57	50.85	52.57	580600
1997-09-05	52.23	52.36	51.26	51.61	602800
1997-09-08	51.26	51.61	50.85	50.99	317800
1997-09-09	51.26	51.95	50.92	51.68	388200
1997-09-10	51.26	51.74	50.57	50.64	578300
1997-09-11	50.50	50.64	49.95	50.02	867400
1997-09-12	50.23	51.68	49.88	51.47	434000
1997-09-15	51.54	51.54	50.92	51.05	364900
1997-09-16	52.09	54.02	51.95	53.33	670600
1997-09-17	53.47	53.47	52.50	52.57	279600
1997-09-18	52.78	53.67	52.50	52.64	591100
1997-09-19	52.64	52.64	52.36	52.64	719200
1997-09-22	52.43	53.54	52.36	53.33	499400
1997-09-23	53.26	54.02	52.78	53.12	853600
1997-09-24	52.71	53.88	52.36	52.36	555000
1997-09-25	52.36	53.12	51.88	51.95	501400
1997-09-26	52.23	52.57	52.23	52.36	511000
1997-09-29	52.23	54.57	52.09	54.02	722300
1997-09-30	54.16	55.95	54.02	55.12	1126700
1997-10-01	56.77	57.81	55.95	57.46	1070600
1997-10-02	57.32	57.32	56.57	57.19	1007300
1997-10-03	57.88	59.94	57.60	58.84	1101800
1997-10-06	58.84	59.19	57.88	58.01	492100
1997-10-07	57.88	58.77	57.60	57.81	572700
1997-10-08	57.46	57.88	57.12	57.74	558300
1997-10-09	57.46	58.08	56.91	57.19	351200
1997-10-10	56.77	56.98	55.95	56.91	382300
1997-10-13	57.32	57.74	55.81	56.50	384500
1997-10-14	56.57	60.08	56.57	59.67	844100
1997-10-15	58.98	62.15	57.94	61.80	1373400
1997-10-16	61.73	62.42	58.43	59.05	1210300
1997-10-17	59.05	62.42	58.84	62.35	1059000
1997-10-20	61.73	61.73	59.94	60.77	875000
1997-10-21	60.77	62.42	60.70	62.42	883200
1997-10-22	62.42	62.84	61.67	62.29	667700
1997-10-23	61.18	62.22	59.67	61.60	626800
1997-10-24	62.22	62.42	60.63	61.80	503300
1997-10-27	61.18	61.60	57.32	57.32	797100
1997-10-28	54.02	59.05	53.74	58.84	1340300
1997-10-29	58.57	59.25	57.05	58.01	615100
1997-10-30	57.32	57.88	56.08	56.08	851000
1997-10-31	56.84	58.98	56.84	57.32	693200
1997-11-03	57.88	60.56	57.74	60.08	398400
1997-11-04	59.81	59.87	58.50	59.12	530400
1997-11-05	59.12	59.81	58.84	59.25	696800
1997-11-06	59.12	59.12	57.88	58.50	493400
1997-11-07	57.60	57.60	56.77	57.32	525400
1997-11-10	58.43	58.98	57.88	58.08	1250300
1997-11-11	60.08	61.94	59.39	61.60	1082900
1997-11-12	61.32	62.29	59.81	59.81	946800
1997-11-13	60.22	63.66	59.25	63.39	1082700
1997-11-14	63.39	64.35	63.18	63.39	921800
1997-11-17	63.66	64.21	62.97	63.39	572200
1997-11-18	63.25	65.46	63.25	64.56	686500
1997-11-19	64.28	64.56	62.70	62.77	566700
1997-11-20	63.04	64.42	63.04	63.80	1145400
1997-11-21	62.84	63.18	61.73	62.15	652500
1997-11-24	62.15	62.22	60.98	61.39	753100
1997-11-25	61.67	64.15	61.67	62.84	578100
1997-11-26	63.53	65.04	63.53	64.49	586700
1997-11-28	64.56	64.83	64.35	64.56	200500
1997-12-01	64.63	66.83	64.35	66.49	1025600
1997-12-02	65.59	65.59	63.53	63.80	669000
1997-12-03	63.80	65.59	63.66	65.04	574900
1997-12-04	64.77	65.18	63.11	63.11	505300
1997-12-05	63.25	64.15	62.70	62.70	467400
1997-12-08	62.77	62.84	62.01	62.63	785900
1997-12-09	62.63	62.97	61.60	62.70	391000
1997-12-10	62.70	63.80	62.56	63.73	454700
1997-12-11	63.80	64.63	63.11	63.66	697200
1997-12-12	63.94	64.63	63.18	63.39	612700
1997-12-15	63.39	64.77	62.91	64.35	827100
1997-12-16	64.63	65.46	63.11	63.80	744100
1997-12-17	63.94	64.35	63.39	63.53	535100
1997-12-18	63.53	63.59	61.87	62.63	721500
1997-12-19	61.46	62.56	60.08	62.42	946500
1997-12-22	62.56	63.59	61.87	63.53	430700
1997-12-23	63.53	63.53	61.87	61.87	628600
1997-12-24	61.60	61.60	60.63	61.32	274000
1997-12-26	61.73	61.87	60.70	60.70	116400
1997-12-29	60.91	63.39	60.63	62.84	794600
1997-12-30	63.11	63.80	62.84	63.80	1478500
1997-12-31	63.73	64.63	63.39	64.63	777700
1998-01-02	64.35	64.42	63.11	63.94	1056000
1998-01-05	63.94	64.90	62.56	63.53	909600
1998-01-06	62.84	65.46	62.42	65.32	1126400
1998-01-07	64.63	65.04	63.66	64.21	857600
1998-01-08	63.80	63.80	62.08	62.29	1129300
1998-01-09	62.84	63.59	61.73	61.87	1876500
1998-01-12	60.91	63.11	60.91	62.84	723200
1998-01-13	62.97	63.39	62.42	63.39	703400
1998-01-14	63.39	64.08	62.42	64.08	504100
1998-01-15	63.94	64.08	62.63	64.08	587500
1998-01-16	64.90	65.80	64.35	65.73	903300
1998-01-20	66.01	66.28	65.04	66.14	1167400
1998-01-21	65.87	65.94	64.77	65.39	367200
1998-01-22	65.18	68.28	65.11	67.73	1056200
1998-01-23	67.45	67.66	65.32	66.21	917500
1998-01-26	66.28	66.56	65.11	65.11	485400
1998-01-27	65.18	68.07	64.83	66.56	935900
1998-01-28	68.07	68.14	66.76	66.83	948200
1998-01-29	67.11	67.11	66.28	66.28	1030800
1998-01-30	66.14	66.83	65.18	65.66	773000
1998-02-02	65.59	67.38	65.59	67.18	689500
1998-02-03	67.38	68.76	66.97	67.73	982200
1998-02-04	66.70	66.83	65.87	66.14	636300
1998-02-05	65.59	66.01	64.49	65.32	642200
1998-02-06	65.32	65.73	64.97	65.18	623600
1998-02-09	65.46	65.73	63.53	64.08	1001100
1998-02-10	64.08	65.87	63.46	64.63	768900
1998-02-11	64.90	65.46	64.56	64.90	380400
1998-02-12	64.63	66.08	64.08	65.87	921300
1998-02-13	65.04	65.59	64.83	64.97	452200
1998-02-17	64.49	64.77	63.80	64.28	1002600
1998-02-18	64.08	64.49	63.94	64.08	642900
1998-02-19	64.21	65.87	63.94	65.87	744600
1998-02-20	66.14	67.66	65.52	67.25	1136700
1998-02-23	67.25	67.87	66.08	66.21	724200
1998-02-24	66.14	67.73	65.66	67.11	1119900
1998-02-25	67.25	69.45	67.25	68.83	1050900
1998-02-26	68.69	70.97	68.62	70.97	1409800
1998-02-27	70.97	72.97	70.42	72.76	1353000
1998-03-02	72.83	73.31	72.69	73.03	898900
1998-03-03	72.76	74.83	72.41	74.21	1307600
1998-03-04	74.27	74.34	72.62	73.72	1728100
1998-03-05	73.45	73.52	72.55	72.90	816700
1998-03-06	72.76	75.79	72.76	75.10	813800
1998-03-09	75.17	77.10	74.96	76.62	1158700
1998-03-10	76.62	76.89	74.69	75.17	563100
1998-03-11	74.96	76.20	74.96	76.07	619800
1998-03-12	75.51	75.79	74.83	75.24	366200
1998-03-13	75.51	76.34	74.55	75.79	446300
1998-03-16	75.79	77.79	75.31	77.72	874800
1998-03-17	77.17	77.31	76.41	77.10	610300
1998-03-18	76.89	78.13	76.62	77.51	778300
1998-03-19	77.58	78.41	77.44	78.27	787800
1998-03-20	79.37	83.37	79.24	81.10	2571100
1998-03-23	79.79	79.92	77.93	78.20	1247000
1998-03-24	78.27	79.51	78.27	78.82	1263600
1998-03-25	78.89	79.17	76.89	77.31	1074400
1998-03-26	77.17	77.58	76.89	77.24	1910400
1998-03-27	77.37	77.72	74.83	75.38	795500
1998-03-30	75.45	77.31	75.10	75.58	757800
1998-03-31	75.79	77.24	74.41	74.62	1262900
1998-04-01	74.89	75.24	73.03	73.86	1336700
1998-04-02	73.86	76.00	73.59	74.89	1107500
1998-04-03	75.51	76.55	74.83	74.96	1321100
1998-04-06	74.96	75.24	73.17	73.17	594100
1998-04-07	73.17	73.24	71.66	72.76	1255800
1998-04-08	72.97	73.93	72.55	73.72	1001800
1998-04-09	74.14	74.55	73.79	74.27	1142200
1998-04-13	74.41	74.41	72.62	73.17	949000
1998-04-14	73.10	74.21	72.90	73.65	1185300
1998-04-15	74.14	76.34	73.03	74.96	1560200
1998-04-16	75.24	76.20	73.45	75.65	1630200
1998-04-17	75.93	78.41	75.79	77.99	1440100
1998-04-20	77.99	79.24	77.79	78.48	1250000
1998-04-21	78.27	78.68	76.75	76.75	595400
1998-04-22	76.82	77.99	76.75	77.51	627100
1998-04-23	77.17	78.06	76.89	77.10	737800
1998-04-24	76.82	77.51	76.07	76.34	429300
1998-04-27	75.65	75.93	74.76	75.17	480700
1998-04-28	75.17	75.86	74.89	75.03	555800
1998-04-29	75.10	75.58	74.41	74.96	436800
1998-04-30	75.79	76.48	75.24	75.31	734600
1998-05-01	75.58	75.79	74.34	75.31	741600
1998-05-04	75.31	77.31	75.10	76.69	495900
1998-05-05	76.62	76.62	75.31	76.00	380700
1998-05-06	76.27	76.27	74.55	74.96	733700
1998-05-07	74.69	75.10	73.59	73.86	695900
1998-05-08	73.59	76.07	73.59	75.93	712300
1998-05-11	77.99	78.27	75.72	76.41	789100
1998-05-12	76.89	76.89	75.38	76.41	1013000
1998-05-13	76.69	78.82	76.20	77.31	1702500
1998-05-14	77.03	78.34	76.89	77.51	645500
1998-05-15	77.58	77.79	76.89	77.17	746300
1998-05-18	77.03	81.58	76.89	81.58	1930200
1998-05-19	81.51	81.72	77.72	78.06	2018800
1998-05-20	78.34	79.58	77.86	79.17	1424500
1998-05-21	79.37	80.13	78.41	79.03	692900
1998-05-22	79.24	81.58	79.17	81.23	2285300
1998-05-26	81.03	82.06	79.51	79.51	1433400
1998-05-27	79.58	80.06	77.99	78.96	990300
1998-05-28	78.68	81.85	78.68	81.58	1136500
1998-05-29	81.58	81.85	79.03	79.24	838400
1998-06-01	79.37	79.72	78.82	79.30	882200
1998-06-02	80.48	81.44	79.37	79.86	2686400
1998-06-03	79.65	79.79	78.75	78.96	839900
1998-06-04	78.96	79.10	78.34	78.55	679200
1998-06-05	77.58	79.65	77.58	78.61	808000
1998-06-08	78.27	79.65	78.27	79.10	438900
1998-06-09	78.96	79.65	78.82	79.30	567500
1998-06-10	79.30	81.58	79.17	80.06	1156100
1998-06-11	79.51	79.92	77.03	77.99	1033100
1998-06-12	77.72	78.27	77.24	77.99	799600
1998-06-15	77.86	78.20	75.24	75.24	891600
1998-06-16	75.38	78.13	75.31	77.93	1079800
1998-06-17	77.93	80.34	77.86	79.92	658300
1998-06-18	80.41	81.85	79.99	81.03	802100
1998-06-19	81.30	81.37	78.27	78.61	804000
1998-06-22	78.48	81.30	78.48	80.20	713900
1998-06-23	81.03	82.40	80.68	81.58	878800
1998-06-24	82.20	82.40	79.79	81.65	1413000
1998-06-25	82.13	83.16	81.72	82.68	1279700
1998-06-26	82.96	83.37	80.54	80.89	542600
1998-06-29	81.37	81.92	80.41	80.41	660400
1998-06-30	80.61	81.16	77.72	77.72	1306100
1998-07-01	78.68	79.03	78.27	78.61	876600
1998-07-02	78.61	78.68	77.79	77.86	637400
1998-07-06	78.13	78.13	77.37	77.99	1170800
1998-07-07	78.27	79.79	78.27	79.58	890300
1998-07-08	79.79	81.92	79.37	81.92	793000
1998-07-09	81.85	82.06	80.89	81.58	681600
1998-07-10	81.92	82.68	81.16	82.40	705100
1998-07-13	81.58	81.85	80.68	80.89	520500
1998-07-14	81.03	82.82	80.06	82.13	759100
1998-07-15	81.58	82.06	81.51	81.51	779900
1998-07-16	81.30	82.40	81.16	81.65	360500
1998-07-17	81.16	81.51	80.20	80.75	617100
1998-07-20	80.75	81.72	80.06	80.48	487800
1998-07-21	80.75	81.65	79.92	80.75	1124900
1998-07-22	80.75	82.75	80.54	82.34	1081500
1998-07-23	82.20	82.54	80.20	80.20	683700
1998-07-24	80.48	82.13	80.41	82.06	795700
1998-07-27	81.58	81.78	79.10	81.78	1530100
1998-07-28	81.58	81.58	79.37	79.51	1390000
1998-07-29	79.44	80.89	78.20	78.82	1572500
1998-07-30	78.96	79.44	78.82	78.82	953000
1998-07-31	79.03	79.03	76.62	77.17	762500
1998-08-03	77.58	78.55	76.07	76.34	750600
1998-08-04	76.62	77.03	73.72	73.79	1015000
1998-08-05	73.52	75.24	73.03	74.41	828700
1998-08-06	74.14	76.34	73.93	76.13	640700
1998-08-07	76.20	76.27	75.31	75.72	502900
1998-08-10	75.79	75.93	74.96	75.10	465800
1998-08-11	74.69	76.75	74.34	76.34	1009100
1998-08-12	76.20	77.17	75.72	76.82	535300
1998-08-13	76.62	81.03	76.62	79.86	1079900
1998-08-14	80.48	80.48	77.31	77.44	756100
1998-08-17	76.89	79.03	76.89	78.27	414100
1998-08-18	78.13	80.34	78.06	80.13	445600
1998-08-19	80.27	80.27	78.27	78.41	597000
1998-08-20	78.55	78.96	77.51	78.13	496000
1998-08-21	77.72	77.86	76.34	77.44	653600
1998-08-24	77.72	80.27	77.72	79.79	640200
1998-08-25	80.06	81.03	78.82	79.24	691600
1998-08-26	78.55	80.75	78.27	79.03	590500
1998-08-27	78.82	78.82	76.07	76.62	914000
1998-08-28	76.48	79.10	75.93	78.34	1181200
1998-08-31	78.27	78.27	73.86	73.93	1461900
1998-09-01	74.00	74.27	69.73	73.52	1653300
1998-09-02	73.45	73.86	70.00	70.07	1227400
1998-09-03	69.86	71.66	67.80	71.38	1358600
1998-09-04	70.97	72.28	69.80	71.04	853400
1998-09-08	72.48	75.93	71.38	75.51	1023900
1998-09-09	75.38	76.89	74.27	75.86	822300
1998-09-10	75.58	75.86	74.55	75.03	869000
1998-09-11	74.41	76.34	74.14	76.20	689700
1998-09-14	77.99	81.03	77.79	80.20	1484400
1998-09-15	79.37	79.37	77.86	78.68	818700
1998-09-16	78.68	81.58	77.58	81.58	683500
1998-09-17	79.37	80.34	78.48	79.37	621000
1998-09-18	79.37	80.75	78.96	79.86	917300
1998-09-21	78.55	79.10	77.93	78.06	621900
1998-09-22	78.41	82.68	78.27	81.51	1062100
1998-09-23	81.78	88.33	81.78	87.37	1820100
1998-09-24	85.71	86.88	84.68	85.85	1907400
1998-09-25	85.44	85.71	84.20	85.16	1031300
1998-09-28	85.02	85.09	82.68	84.88	694600
1998-09-29	84.33	86.81	84.06	85.99	945400
1998-09-30	85.71	86.68	79.37	79.37	1395300
1998-10-01	79.92	83.99	79.79	83.78	1628500
1998-10-02	85.44	85.92	82.20	82.34	1448300
1998-10-05	82.54	84.95	80.68	84.33	1322000
1998-10-06	84.20	84.54	83.09	83.23	940300
1998-10-07	83.30	83.78	82.13	83.71	810800
1998-10-08	81.58	84.54	80.48	83.85	987700
1998-10-09	83.78	83.85	81.03	81.03	604900
1998-10-12	81.44	81.58	76.96	77.31	1110200
1998-10-13	77.24	80.34	76.13	79.92	1089900
1998-10-14	79.99	83.23	79.51	82.27	804100
1998-10-15	81.85	83.71	81.10	83.16	887400
1998-10-16	83.44	83.58	82.13	82.68	737600
1998-10-19	82.13	84.47	81.30	82.89	709300
1998-10-20	84.06	86.61	84.06	86.13	1500700
1998-10-21	86.13	86.13	83.16	83.23	1207800
1998-10-22	83.23	83.78	81.65	82.89	646500
1998-10-23	82.75	85.30	82.75	82.89	477000
1998-10-26	82.89	83.02	80.61	81.51	787400
1998-10-27	82.68	85.16	82.27	84.40	1039100
1998-10-28	83.51	83.58	80.27	82.40	1109100
1998-10-29	82.40	82.40	80.89	82.13	667800
1998-10-30	82.40	85.02	81.99	84.61	1024500
1998-11-02	84.82	85.71	84.54	85.23	642800
1998-11-03	85.99	87.09	85.09	87.09	854000
1998-11-04	87.09	87.64	84.88	85.16	906300
1998-11-05	85.23	86.81	83.99	86.81	663700
1998-11-06	86.26	87.92	85.37	87.92	693800
1998-11-09	87.99	88.19	87.16	88.19	984100
1998-11-10	87.64	87.92	85.85	86.33	514400
1998-11-11	86.13	86.19	84.88	85.16	958900
1998-11-12	85.99	86.68	85.16	86.26	823600
1998-11-13	85.99	86.95	85.85	86.47	1086100
1998-11-16	86.33	87.57	86.33	87.23	1189600
1998-11-17	87.30	89.36	87.09	88.26	1602600
1998-11-18	87.92	89.09	87.09	88.67	1697200
1998-11-19	88.74	88.95	88.40	88.88	752300
1998-11-20	90.40	90.95	90.19	90.67	965700
1998-11-23	90.95	91.36	88.88	89.64	796800
1998-11-24	79.37	81.58	79.37	80.48	1218100
1998-11-25	80.48	82.47	80.34	82.27	951600
1998-11-27	82.27	82.61	81.85	82.20	372700
1998-11-30	82.20	82.54	80.20	80.34	608900
1998-12-01	80.48	81.85	78.96	81.30	665500
1998-12-02	80.75	81.85	80.61	81.78	798600
1998-12-03	81.85	83.78	81.72	83.16	1534400
1998-12-04	84.33	86.81	84.06	86.81	1131900
1998-12-07	86.81	87.78	85.71	87.64	748800
1998-12-08	87.37	88.95	87.09	88.95	682300
1998-12-09	88.47	90.53	88.05	90.05	771400
1998-12-10	90.40	90.40	88.61	89.57	769300
1998-12-11	89.57	90.40	89.09	89.71	673300
1998-12-14	89.43	89.43	84.54	85.02	648000
1998-12-15	85.44	85.71	83.37	84.06	769200
1998-12-16	84.20	88.54	84.13	86.06	1389500
1998-12-17	87.09	89.98	87.02	89.71	892400
1998-12-18	89.02	89.02	88.12	89.02	927600
1998-12-21	88.88	93.43	88.88	92.60	701000
1998-12-22	91.50	92.33	89.43	92.05	891000
1998-12-23	91.77	93.57	91.09	93.36	704500
1998-12-24	93.43	94.05	92.74	93.77	102600
1998-12-28	93.57	93.57	92.19	92.60	713900
1998-12-29	92.46	93.15	91.36	92.81	576500
1998-12-30	92.60	93.43	92.19	92.67	526300
1998-12-31	92.33	93.43	90.95	92.74	585300
1999-01-04	92.60	92.88	90.19	90.19	877600
1999-01-05	89.57	91.22	89.57	90.33	1280300
1999-01-06	90.40	90.81	90.12	90.33	1006800
1999-01-07	89.57	90.88	87.92	88.61	874700
1999-01-08	89.16	89.16	85.99	87.09	1272600
1999-01-11	87.37	88.12	86.33	87.57	948300
1999-01-12	87.30	88.40	85.71	85.71	1433900
1999-01-13	83.85	85.85	82.68	84.61	1538800
1999-01-14	83.92	84.75	81.30	81.99	1597100
1999-01-15	84.06	85.85	83.23	85.85	1333200
1999-01-19	86.54	89.50	86.06	89.36	1745700
1999-01-20	89.50	91.22	88.61	88.61	1592900
1999-01-21	88.74	89.02	86.19	87.16	1093300
1999-01-22	86.81	89.71	86.40	88.74	1334800
1999-01-25	89.29	91.84	88.19	90.95	1835500
1999-01-26	91.50	92.53	90.40	92.26	1148400
1999-01-27	92.60	92.60	88.61	89.98	595800
1999-01-28	89.91	92.95	89.85	91.91	819200
1999-01-29	93.43	93.43	90.95	92.46	977100
1999-02-01	92.46	93.43	91.91	92.81	827700
1999-02-02	87.92	90.33	87.92	90.33	1931600
1999-02-03	89.98	91.50	89.23	91.50	1713600
1999-02-04	91.36	91.36	88.05	88.05	1147300
1999-02-05	88.12	88.88	85.85	86.40	1900200
1999-02-08	86.68	86.68	85.23	85.92	1419800
1999-02-09	86.81	87.78	85.99	86.61	1019500
1999-02-10	86.95	88.19	86.61	87.09	669600
1999-02-11	87.64	89.98	86.88	89.98	644500
1999-02-12	89.50	89.57	87.43	88.12	909000
1999-02-16	89.29	90.81	89.09	90.12	873600
1999-02-17	89.98	93.22	89.23	90.47	597900
1999-02-18	90.47	93.08	90.47	92.12	730300
1999-02-19	91.98	91.98	89.85	90.12	888000
1999-02-22	91.57	97.01	91.09	94.39	1568300
1999-02-23	93.64	96.18	93.22	96.05	878200
1999-02-24	95.98	96.25	94.74	95.36	1059500
1999-02-25	95.36	95.63	92.05	95.63	721900
1999-02-26	95.63	96.60	93.84	94.60	725100
1999-03-01	94.39	95.70	93.22	94.81	632100
1999-03-02	95.50	96.18	94.32	94.81	703100
1999-03-03	94.94	95.08	89.29	90.40	1048800
1999-03-04	91.09	95.36	91.09	95.08	1161800
1999-03-05	95.08	97.01	95.08	96.39	886600
1999-03-08	96.46	98.94	96.46	98.94	1062400
1999-03-09	98.39	99.15	97.91	98.04	610300
1999-03-10	97.98	98.32	97.36	97.84	748400
1999-03-11	98.04	98.04	97.15	97.70	750100
1999-03-12	97.70	98.04	97.42	97.77	593800
1999-03-15	97.70	98.94	97.22	98.18	1130600
1999-03-16	97.56	102.18	97.56	101.63	1109000
1999-03-17	101.97	104.73	101.15	104.59	1504600
1999-03-18	105.28	109.90	104.80	108.59	1255100
1999-03-19	109.96	110.45	107.07	110.10	2165300
1999-03-22	110.10	111.00	108.59	110.79	1073000
1999-03-23	109.69	110.10	105.35	106.17	1078500
1999-03-24	105.83	105.97	104.25	105.83	1467000
1999-03-25	107.48	109.76	107.42	109.69	1355200
1999-03-26	108.59	109.34	106.73	106.73	1255400
1999-03-29	107.14	110.17	107.14	107.62	519000
1999-03-30	107.35	108.31	107.07	107.83	732600
1999-03-31	107.97	110.17	107.76	108.17	1968400
1999-04-01	108.38	112.86	107.69	112.86	1191100
1999-04-05	111.34	120.64	110.31	117.41	1397600
1999-04-06	117.27	117.27	114.65	115.27	1135100
1999-04-07	114.65	117.75	114.37	117.75	820600
1999-04-08	117.68	120.64	116.37	119.89	624200
1999-04-09	124.02	124.02	118.78	119.89	909300
1999-04-12	117.68	126.36	117.54	125.81	1150400
1999-04-13	124.57	124.85	118.92	119.06	691400
1999-04-14	116.85	116.85	111.41	113.55	1801300
1999-04-15	113.55	113.55	108.45	109.14	1286400
1999-04-16	109.41	111.27	108.59	110.24	1393000
1999-04-19	111.62	112.44	107.21	107.42	2528200
1999-04-20	107.48	111.55	107.28	110.72	1736100
1999-04-21	113.55	116.17	112.38	116.17	1298200
1999-04-22	116.58	116.65	113.96	115.13	1634600
1999-04-23	115.68	119.61	115.27	119.13	1530900
1999-04-26	119.06	121.13	116.44	119.27	909500
1999-04-27	119.54	119.61	116.79	117.27	707400
1999-04-28	118.65	119.40	115.27	116.37	587500
1999-04-29	116.03	116.65	114.10	114.31	1055200
1999-04-30	114.37	115.41	111.76	113.06	1380000
1999-05-03	113.06	116.10	112.93	115.13	729800
1999-05-04	114.93	117.61	114.93	116.44	928900
1999-05-05	115.75	116.72	114.65	116.23	945400
1999-05-06	115.34	118.78	115.13	118.51	1167500
1999-05-07	118.51	121.82	118.44	121.82	1499600
1999-05-10	121.26	121.26	118.09	119.75	904600
1999-05-11	119.27	120.02	118.03	119.27	627400
1999-05-12	119.06	119.40	116.44	118.78	706300
1999-05-13	119.06	120.23	118.65	119.61	700500
1999-05-14	116.99	118.37	115.75	116.85	768200
1999-05-17	116.30	121.40	116.10	121.26	1049100
1999-05-18	120.71	121.40	117.96	119.40	1032100
1999-05-19	119.89	120.71	119.33	120.37	516500
1999-05-20	120.09	122.78	119.95	122.23	785300
1999-05-21	121.75	121.82	118.78	119.40	735600
1999-05-24	119.27	122.37	119.27	120.16	799500
1999-05-25	119.40	119.82	118.51	118.65	1253100
1999-05-26	118.92	120.44	117.13	119.95	1426100
1999-05-27	119.06	121.40	118.65	120.78	857800
1999-05-28	121.13	125.05	120.37	124.30	898500
1999-06-01	124.30	124.71	122.02	124.30	638900
1999-06-02	124.02	124.36	120.99	122.44	534400
1999-06-03	122.44	124.23	120.78	123.88	1209600
1999-06-04	124.57	126.71	123.47	123.74	1064400
1999-06-07	62.42	62.97	60.70	62.91	1285300
1999-06-08	62.15	62.70	61.46	62.08	1385700
1999-06-09	62.01	62.84	61.46	62.29	1130000
1999-06-10	61.73	61.73	60.49	60.91	1385100
1999-06-11	61.32	61.32	59.12	59.12	1906500
1999-06-14	58.77	59.46	58.36	58.50	2024800
1999-06-15	59.32	59.32	58.22	58.57	952400
1999-06-16	58.29	60.01	58.29	59.25	865000
1999-06-17	58.43	58.91	57.53	58.08	1306200
1999-06-18	58.29	59.53	57.94	57.94	2929800
1999-06-21	58.63	59.60	58.50	59.53	1259300
1999-06-22	59.46	59.67	58.50	58.50	992200
1999-06-23	58.22	59.25	58.15	59.05	1486000
1999-06-24	58.91	60.29	58.50	59.94	2267700
1999-06-25	60.01	60.08	59.39	59.81	1105400
1999-06-28	59.81	61.18	59.25	61.18	1912600
1999-06-29	60.91	60.91	60.15	60.70	2562700
1999-06-30	60.29	60.29	57.67	58.43	3820500
1999-07-01	58.43	58.70	56.15	56.22	2222600
1999-07-02	56.22	56.29	54.50	55.26	3023800
1999-07-06	55.12	56.02	54.50	55.40	2934800
1999-07-07	55.95	56.50	55.26	55.26	1701400
1999-07-08	55.26	56.84	55.12	56.22	1387300
1999-07-09	56.15	56.36	54.98	55.40	1149600
1999-07-12	55.40	55.88	55.12	55.40	832700
1999-07-13	55.40	56.77	55.26	56.50	1808000
1999-07-14	56.50	56.84	55.67	56.43	1049200
1999-07-15	56.91	57.67	56.70	57.32	1119700
1999-07-16	57.88	58.15	57.53	58.15	1006800
1999-07-19	58.43	58.98	58.01	58.77	1096400
1999-07-20	58.77	59.19	57.88	58.08	1035600
1999-07-21	59.12	59.12	57.60	58.63	866200
1999-07-22	57.53	57.53	55.12	56.91	1512600
1999-07-23	57.05	57.19	55.40	55.53	715800
1999-07-26	55.40	58.08	55.19	56.70	1794500
1999-07-27	57.32	57.32	55.12	55.67	1335200
1999-07-28	55.81	56.91	55.74	56.50	1573500
1999-07-29	57.88	60.08	57.81	59.53	4309300
1999-07-30	59.94	59.94	56.15	56.98	1564800
1999-08-02	57.19	58.22	56.29	56.77	1161300
1999-08-03	57.26	57.53	56.15	57.26	835400
1999-08-04	56.50	56.91	55.12	55.33	1926600
1999-08-05	55.88	56.02	53.67	54.02	1944000
1999-08-06	53.74	54.98	53.74	54.91	2064300
1999-08-09	54.91	55.60	50.99	52.43	1946600
1999-08-10	52.23	52.36	50.02	50.43	3036100
1999-08-11	50.85	53.19	50.64	53.12	1915400
1999-08-12	54.09	55.33	53.74	54.98	1649300
1999-08-13	57.32	60.49	56.64	58.57	3913700
1999-08-16	58.84	58.91	55.19	56.36	2109500
1999-08-17	56.64	57.74	56.29	57.26	1563500
1999-08-18	57.53	57.53	56.22	56.70	777100
1999-08-19	56.22	56.22	53.54	54.09	1554400
1999-08-20	50.71	50.92	47.68	49.61	9279600
1999-08-23	49.81	50.78	49.13	50.23	3621200
1999-08-24	50.71	51.81	50.09	50.37	3962900
1999-08-25	50.71	51.81	49.81	51.40	2384900
1999-08-26	51.68	52.98	51.33	52.43	3282900
1999-08-27	52.71	53.12	51.81	51.95	2375300
1999-08-30	51.26	51.33	49.26	49.33	3003700
1999-08-31	50.57	50.57	47.68	48.92	4997800
1999-09-01	48.51	49.61	46.99	48.44	3222300
1999-09-02	48.16	48.51	47.06	48.16	1766400
1999-09-03	49.40	50.85	49.06	50.64	2082400
1999-09-07	52.50	53.67	51.47	52.71	3196400
1999-09-08	52.09	52.85	50.23	50.57	2949200
1999-09-09	50.85	52.92	49.19	52.23	3756500
1999-09-10	52.09	53.19	51.81	53.05	4926300
1999-09-13	52.23	53.54	50.99	52.64	2673700
1999-09-14	53.05	56.50	52.92	56.22	4540500
1999-09-15	56.57	57.94	52.23	52.57	4827900
1999-09-16	53.12	55.60	53.05	55.12	4005000
1999-09-17	57.05	57.81	55.19	55.74	4309900
1999-09-20	55.74	55.88	54.22	54.57	2477900
1999-09-21	53.47	57.32	53.33	55.67	3676300
1999-09-22	56.64	60.36	56.15	60.01	5440500
1999-09-23	60.01	60.01	56.02	56.36	4188200
1999-09-24	60.63	60.63	58.29	59.53	6622800
1999-09-27	59.94	61.05	58.98	58.98	5793600
1999-09-28	58.70	60.77	58.29	60.36	2983600
1999-09-29	60.91	61.32	60.36	61.18	2641800
1999-09-30	61.18	61.39	59.53	59.81	3616200
1999-10-01	60.63	63.18	59.53	62.84	8333400
1999-10-04	66.42	67.45	64.56	67.11	14433100
1999-10-05	69.18	69.45	64.42	64.90	17385100
1999-10-06	66.14	70.76	66.14	70.55	18910900
1999-10-07	70.76	71.52	69.80	71.17	7767000
1999-10-08	71.66	74.83	71.52	74.83	5695800
1999-10-11	74.41	75.17	73.31	74.55	3911100
1999-10-12	73.86	74.34	72.76	73.93	2798900
1999-10-13	73.86	73.93	71.66	71.93	4580400
1999-10-14	72.21	73.10	71.10	71.72	4173100
1999-10-15	71.10	71.66	70.00	70.55	3334900
1999-10-18	70.55	71.04	70.00	70.48	2854000
1999-10-19	71.66	71.66	70.21	70.35	2068000
1999-10-20	70.48	71.66	70.28	71.59	2554800
1999-10-21	70.62	71.79	70.28	71.66	1944300
1999-10-22	72.14	72.83	71.66	72.21	2172600
1999-10-25	71.79	72.62	71.59	71.59	1824500
1999-10-26	71.79	73.38	71.66	72.62	3283500
1999-10-27	73.31	75.38	73.17	74.96	3326600
1999-10-28	76.07	80.48	76.00	80.34	4887100
1999-10-29	80.34	82.75	80.34	82.20	2864200
1999-11-01	82.27	82.27	79.51	79.65	3292600
1999-11-02	80.34	80.68	79.92	79.92	4064800
1999-11-03	79.79	80.20	79.37	79.79	2090700
1999-11-04	79.92	80.82	79.24	79.24	2063400
1999-11-05	81.03	81.37	80.20	80.61	1789000
1999-11-08	80.27	81.23	79.79	80.20	1859000
1999-11-09	81.16	81.16	77.93	78.61	2492200
1999-11-10	78.68	79.72	78.27	79.44	1842900
1999-11-11	79.79	80.13	79.17	79.86	1735800
1999-11-12	80.96	82.20	79.86	81.99	3077000
1999-11-15	81.03	82.54	80.20	81.23	2558900
1999-11-16	81.23	82.96	80.41	82.68	2615200
1999-11-17	82.68	82.96	81.58	81.65	1639400
1999-11-18	81.65	83.64	81.37	83.23	2379300
1999-11-19	82.75	83.71	82.40	82.47	2272600
1999-11-22	80.75	81.58	80.48	80.48	2492100
1999-11-23	80.48	80.61	78.27	78.27	2161200
1999-11-24	78.27	80.68	77.99	79.99	1964700
1999-11-26	80.48	81.85	80.41	80.54	820900
1999-11-29	80.34	80.54	79.58	79.58	1634600
1999-11-30	79.10	79.37	76.34	76.48	3347200
1999-12-01	77.31	77.99	73.31	73.86	5952000
1999-12-02	74.27	75.51	74.14	74.41	2768100
1999-12-03	75.10	76.62	75.10	76.34	2313700
1999-12-06	76.96	76.96	75.93	76.62	2184500
1999-12-07	76.89	77.44	75.45	75.93	2442300
1999-12-08	76.00	77.44	74.62	74.62	1848700
1999-12-09	75.65	76.48	75.17	75.72	1698000
1999-12-10	77.72	77.72	75.31	76.00	1213000
1999-12-13	75.03	76.07	74.96	74.96	1637700
1999-12-14	74.14	74.76	72.28	73.03	3815200
1999-12-15	72.90	73.52	69.93	70.35	2659900
1999-12-16	70.69	73.31	70.69	72.90	4132800
1999-12-17	75.24	76.62	73.38	74.41	3910200
1999-12-20	73.86	74.34	73.31	74.14	2860800
1999-12-21	74.00	76.07	73.59	75.86	2753600
1999-12-22	75.93	76.20	74.89	75.65	3872800
1999-12-23	76.34	77.72	76.27	77.72	1945900
1999-12-27	76.89	78.82	76.27	76.34	1718000
1999-12-28	76.34	77.10	75.93	76.07	1419300
1999-12-29	76.07	76.75	75.31	75.31	652400
1999-12-30	74.69	75.45	73.31	74.07	1134400
1999-12-31	73.45	74.76	73.17	74.21	687400
2000-01-03	74.34	74.76	71.31	72.69	2567000
2000-01-04	71.79	71.93	68.97	70.28	4687200
2000-01-05	71.10	72.69	69.66	72.07	3223900
2000-01-06	70.55	70.55	68.35	69.86	4355400
2000-01-07	70.55	71.04	69.86	70.48	1880600
2000-01-10	71.38	72.07	70.97	71.38	1752500
2000-01-11	70.83	70.97	65.32	66.08	5227000
2000-01-12	67.80	69.86	66.28	69.86	4995100
2000-01-13	71.10	73.45	70.62	72.14	2359300
2000-01-14	73.59	74.14	71.66	72.21	2648100
2000-01-18	71.66	71.66	70.28	70.69	1971500
2000-01-19	70.42	71.31	70.28	70.83	1711100
2000-01-20	70.69	71.04	67.59	67.87	2106300
2000-01-21	68.49	68.83	67.94	68.07	3115700
2000-01-24	68.76	69.18	67.38	68.07	2386800
2000-01-25	68.07	68.49	66.35	68.07	2327000
2000-01-26	68.62	68.62	66.97	67.38	2486700
2000-01-27	68.07	68.07	65.04	66.21	2275100
2000-01-28	66.08	67.18	65.04	66.42	2403000
2000-01-31	66.42	72.07	66.14	71.24	3402400
2000-02-01	70.07	71.10	69.45	69.86	2440900
2000-02-02	69.86	69.93	68.07	68.21	2659000
2000-02-03	66.70	67.94	66.21	67.11	2710700
2000-02-04	67.25	68.76	66.63	66.70	2215200
2000-02-07	67.52	69.73	67.52	69.59	3295700
2000-02-08	71.59	72.14	70.69	71.93	3408900
2000-02-09	71.79	73.03	69.04	69.31	2086100
2000-02-10	70.14	72.83	70.14	71.10	3493800
2000-02-11	72.00	72.90	69.45	70.28	2423200
2000-02-14	70.21	71.59	70.14	71.10	1240600
2000-02-15	71.59	72.21	70.35	71.79	1940600
2000-02-16	71.38	72.00	70.76	71.24	1028300
2000-02-17	71.52	72.62	70.69	72.41	966200
2000-02-18	72.14	72.35	69.38	69.73	1855200
2000-02-22	69.86	70.55	68.76	69.18	1634700
2000-02-23	69.11	69.80	67.38	67.38	1710500
2000-02-24	67.80	67.94	65.04	65.04	2341400
2000-02-25	65.32	65.94	63.94	64.01	2279100
2000-02-28	63.94	66.21	63.04	64.56	1689200
2000-02-29	64.49	67.25	63.73	67.25	2343900
2000-03-01	67.18	69.04	66.14	69.04	2437500
2000-03-02	69.93	70.69	68.69	69.45	2189400
2000-03-03	69.66	70.55	69.66	70.21	2580500
2000-03-06	71.10	71.38	70.21	70.90	1691100
2000-03-07	71.59	71.59	67.11	68.49	2389300
2000-03-08	68.49	69.45	66.97	67.45	2243600
2000-03-09	67.66	69.45	66.83	69.45	3187300
2000-03-10	68.62	69.11	67.52	67.66	2883900
2000-03-13	66.97	66.97	65.46	66.08	1930500
2000-03-14	66.01	66.01	63.39	63.59	4348600
2000-03-15	63.66	64.49	63.11	63.80	4490600
2000-03-16	62.70	66.14	62.63	65.04	3450800
2000-03-17	64.49	66.35	64.49	65.94	2895200
2000-03-20	66.21	66.63	64.63	64.97	2204800
2000-03-21	65.04	66.49	64.83	66.14	2612100
2000-03-22	65.11	66.42	62.42	62.56	3466300
2000-03-23	62.84	63.25	60.77	61.32	3892400
2000-03-24	62.29	65.59	62.15	65.32	4832100
2000-03-27	64.77	66.28	64.70	66.28	2445700
2000-03-28	65.73	67.59	65.52	66.56	3487000
2000-03-29	65.18	66.56	65.04	65.59	2411700
2000-03-30	65.73	68.83	65.25	66.35	2985700
2000-03-31	66.63	71.38	66.28	69.45	2646500
2000-04-03	69.73	70.28	68.62	69.18	2396500
2000-04-04	69.11	70.28	66.21	67.25	2888600
2000-04-05	66.42	67.52	66.28	67.25	1908300
2000-04-06	67.80	71.24	66.21	68.07	3095700
2000-04-07	68.07	69.31	66.97	67.11	3124700
2000-04-10	67.38	68.14	66.76	67.25	1381400
2000-04-11	66.83	67.25	66.49	66.49	1391700
2000-04-12	67.11	67.25	66.08	66.14	2016300
2000-04-13	65.04	66.08	64.42	64.77	2168200
2000-04-14	63.39	64.77	62.49	63.87	2339200
2000-04-17	62.84	64.28	61.53	62.56	3066600
2000-04-18	63.94	64.49	63.11	63.66	2114800
2000-04-19	64.63	65.66	64.01	65.32	2687100
2000-04-20	65.04	66.01	64.49	65.28	2268400
2000-04-24	65.73	65.87	63.32	63.94	2288200
2000-04-25	64.49	66.70	63.94	66.70	2817700
2000-04-26	66.70	66.83	64.70	65.46	1613200
2000-04-27	64.21	67.87	64.21	67.59	4342300
2000-04-28	67.87	68.42	67.25	67.80	2887200
2000-05-01	67.80	71.45	67.80	69.93	3217700
2000-05-02	68.90	69.73	67.38	67.87	2484000
2000-05-03	67.87	68.76	66.70	66.90	2084000
2000-05-04	67.25	67.73	66.66	67.25	2391900
2000-05-05	67.25	67.25	65.73	66.76	2394400
2000-05-08	66.83	66.83	65.73	66.42	2179800
2000-05-09	66.42	66.49	65.73	66.01	2109600
2000-05-10	66.08	66.08	64.49	65.11	3552600
2000-05-11	65.32	65.80	64.42	65.46	1497600
2000-05-12	66.01	66.01	64.49	64.56	2374200
2000-05-15	64.28	64.77	63.94	64.49	1827700
2000-05-16	64.49	64.49	63.73	64.15	2495700
2000-05-17	63.94	64.49	63.39	63.94	3119900
2000-05-18	61.73	62.56	61.32	62.01	5953000
2000-05-19	60.63	60.91	59.94	59.94	3328000
2000-05-22	59.67	62.15	58.50	61.80	2750900
2000-05-23	61.94	62.84	60.36	60.84	2456800
2000-05-24	61.05	63.18	60.49	62.70	2049600
2000-05-25	62.15	63.18	61.87	62.63	1460700
2000-05-26	62.42	63.87	62.42	62.63	1196200
2000-05-30	62.56	66.21	62.56	65.80	1586400
2000-05-31	65.87	66.70	64.56	66.70	1905200
2000-06-01	66.70	67.11	65.59	66.08	1749400
2000-06-02	67.11	70.42	66.49	69.86	1932900
2000-06-05	69.86	71.72	69.66	70.48	2183100
2000-06-06	69.66	72.00	69.59	71.31	1591200
2000-06-07	71.17	73.86	70.83	73.86	3038800
2000-06-08	73.59	73.59	71.66	72.00	1753500
2000-06-09	71.79	72.76	71.79	72.62	1599800
2000-06-12	73.24	73.24	70.28	70.28	1598200
2000-06-13	71.04	71.66	69.86	70.14	3367300
2000-06-14	69.45	69.59	67.87	68.00	5399400
2000-06-15	68.00	68.28	64.15	64.56	3940500
2000-06-16	65.18	65.73	63.25	63.46	2623600
2000-06-19	63.39	66.21	63.32	66.14	2502500
2000-06-20	65.11	66.56	65.11	66.28	2658900
2000-06-21	66.14	66.14	64.77	65.04	3211800
2000-06-22	65.87	67.18	65.52	65.73	3972700
2000-06-23	66.42	66.97	65.46	65.94	2208300
2000-06-26	66.01	66.14	65.59	65.66	1170000
2000-06-27	65.73	66.63	62.15	64.35	6177500
2000-06-28	62.29	62.63	56.22	58.20	12830600
2000-06-29	61.32	61.73	59.53	61.46	9315700
2000-06-30	61.67	61.73	56.21	56.22	6137900
2000-07-03	58.98	60.15	58.63	60.01	3356100
2000-07-05	59.87	60.43	58.29	58.98	3417600
2000-07-06	60.08	60.36	57.46	57.67	3469300
2000-07-07	58.15	58.98	57.67	58.43	3553100
2000-07-10	58.15	58.22	56.77	57.05	3119600
2000-07-11	54.84	55.26	51.40	52.36	9755300
2000-07-12	52.50	53.26	50.99	51.81	5424300
2000-07-13	52.78	53.67	50.78	52.92	7419200
2000-07-14	53.33	55.40	53.26	55.12	4918500
2000-07-17	54.16	54.64	52.98	53.26	2217600
2000-07-18	52.85	52.85	51.95	52.09	2431600
2000-07-19	52.09	52.09	49.61	49.61	3717500
2000-07-20	48.78	48.99	46.92	46.92	7878600
2000-07-21	47.54	48.51	46.30	47.89	5571900
2000-07-24	47.40	47.68	46.92	46.92	3459000
2000-07-25	46.30	46.85	44.37	44.85	4874600
2000-07-26	44.99	45.20	42.03	42.44	5241800
2000-07-27	41.89	42.58	38.86	39.55	8768700
2000-07-28	39.62	40.03	38.03	38.38	4680000
2000-07-31	39.20	39.96	38.10	39.27	4973500
2000-08-01	39.55	40.44	38.79	40.24	4580100
2000-08-02	39.96	42.37	39.27	42.17	9043900
2000-08-03	41.34	41.55	40.24	40.79	4116600
2000-08-04	40.51	41.75	40.10	41.27	3604200
2000-08-07	40.38	40.58	39.76	40.31	2292000
2000-08-08	39.69	39.89	38.72	38.79	2749500
2000-08-09	39.27	39.34	37.76	38.03	4067000
2000-08-10	37.76	38.17	36.86	37.48	3681700
2000-08-11	37.48	39.07	37.00	37.21	5278200
2000-08-14	37.41	38.86	36.72	38.86	4848300
2000-08-15	37.76	39.96	37.76	39.96	4960100
2000-08-16	38.86	39.41	37.00	37.76	4402600
2000-08-17	37.48	37.69	35.41	36.52	6076800
2000-08-18	35.83	36.10	35.07	35.28	4376400
2000-08-21	36.03	36.10	35.14	35.83	2218500
2000-08-22	35.28	35.62	33.97	34.45	3673200
2000-08-23	33.62	34.59	33.35	34.04	4387300
2000-08-24	34.11	34.66	33.49	33.69	3996900
2000-08-25	34.17	36.38	34.11	35.62	4883800
2000-08-28	35.69	35.97	34.11	34.31	4788400
2000-08-29	34.04	35.97	33.83	35.76	5172200
2000-08-30	35.35	36.93	34.93	36.93	3626500
2000-08-31	36.10	37.76	35.97	36.95	6429500
2000-09-01	36.93	37.55	34.66	37.55	5123200
2000-09-05	35.55	36.31	35.00	36.21	4058800
2000-09-06	35.21	35.21	33.69	34.11	4643100
2000-09-07	34.24	34.45	32.93	33.35	3652100
2000-09-08	33.00	33.28	32.18	32.45	3336900
2000-09-11	33.07	33.35	32.38	32.73	3083700
2000-09-12	32.73	32.73	31.42	31.63	4752600
2000-09-13	31.14	32.80	30.94	32.66	7030100
2000-09-14	32.59	32.80	31.21	31.69	4704200
2000-09-15	31.35	31.90	30.52	30.59	4814300
2000-09-18	30.87	31.63	30.18	30.38	2635400
2000-09-19	30.73	31.35	29.97	31.14	4037000
2000-09-20	31.14	31.35	28.80	29.56	8235200
2000-09-21	28.87	29.14	27.28	28.46	10443400
2000-09-22	27.77	28.18	27.01	27.42	6438600
2000-09-25	27.90	28.52	27.35	27.77	4758200
2000-09-26	27.90	28.32	26.80	27.56	4152600
2000-09-27	27.56	29.83	27.56	29.21	7258000
2000-09-28	29.35	32.04	29.28	31.56	9279800
2000-09-29	31.07	32.73	31.07	32.31	4472000
2000-10-02	32.59	32.59	30.94	31.42	2935900
2000-10-03	31.83	32.18	29.56	30.18	3379500
2000-10-04	29.21	30.94	29.21	30.25	3164200
2000-10-05	30.32	30.66	29.14	29.63	4153700
2000-10-06	29.21	29.28	28.25	28.87	3615600
2000-10-09	28.87	29.42	28.46	29.01	2953100
2000-10-10	29.01	29.42	28.46	28.59	4285200
2000-10-11	28.18	28.39	25.98	26.66	5773500
2000-10-12	25.91	26.39	25.29	26.18	5166400
2000-10-13	26.46	27.28	26.11	27.08	5185700
2000-10-16	27.08	27.22	26.18	26.25	3376700
2000-10-17	25.98	26.18	24.94	25.56	4661200
2000-10-18	24.46	26.46	24.12	25.63	7878900
2000-10-19	26.39	26.87	26.18	26.46	6641800
2000-10-20	26.25	28.94	26.25	28.39	11543000
2000-10-23	28.04	28.59	27.63	27.97	3900100
2000-10-24	29.08	30.52	28.73	29.83	5839200
2000-10-25	28.25	29.08	27.70	28.59	5870000
2000-10-26	28.59	28.59	26.60	27.56	4491600
2000-10-27	26.73	27.97	26.73	27.56	4066000
2000-10-30	27.56	30.25	27.56	29.21	4785000
2000-10-31	29.28	29.76	28.11	28.11	4057900
2000-11-01	27.01	27.42	25.36	25.36	12761000
2000-11-02	25.36	25.98	24.74	24.80	7185600
2000-11-03	26.39	26.46	23.15	26.32	11452100
2000-11-06	25.98	26.18	24.87	25.84	5163500
2000-11-07	25.56	27.63	25.56	27.22	5324300
2000-11-08	27.28	28.66	27.28	28.04	6828300
2000-11-09	27.56	27.97	26.94	27.15	3544700
2000-11-10	26.66	27.08	26.46	26.53	2145900
2000-11-13	26.53	28.04	26.46	27.56	3303000
2000-11-14	28.39	29.21	27.97	28.66	6759200
2000-11-15	28.80	29.49	28.18	28.94	2996500
2000-11-16	28.94	28.94	28.18	28.25	2727000
2000-11-17	28.80	28.80	27.35	27.42	2768000
2000-11-20	27.15	27.90	26.73	27.01	2532000
2000-11-21	27.22	27.35	26.53	26.80	4081300
2000-11-22	26.53	26.94	26.04	26.25	2308900
2000-11-24	26.46	27.42	26.46	26.60	670600
2000-11-27	27.22	27.97	26.73	27.63	2674200
2000-11-28	27.08	27.28	26.32	26.46	3347900
2000-11-29	26.46	26.94	26.04	26.32	5393500
2000-11-30	25.22	25.84	25.08	25.36	3344000
2000-12-01	26.04	26.25	24.87	25.29	2541200
2000-12-04	25.56	25.70	25.01	25.36	2363500
2000-12-05	26.11	26.39	25.42	26.32	2737500
2000-12-06	25.49	26.73	25.42	25.70	4924200
2000-12-07	25.36	25.77	25.01	25.29	2797700
2000-12-08	25.91	25.98	25.01	25.15	2432400
2000-12-11	24.94	26.53	24.60	26.25	3254000
2000-12-12	25.98	27.70	25.98	27.49	11143900
2000-12-13	27.70	28.46	27.42	28.11	6446100
2000-12-14	27.63	27.84	27.08	27.56	2790100
2000-12-15	27.49	27.56	27.01	27.22	5004000
2000-12-18	27.22	27.35	26.60	27.15	2823600
2000-12-19	26.53	27.97	26.04	26.39	5398200
2000-12-20	25.91	26.18	25.36	25.42	4283900
2000-12-21	24.80	25.42	21.63	22.05	9812100
2000-12-22	22.25	22.87	21.63	22.87	6207900
2000-12-26	21.84	22.60	21.77	22.46	2753900
2000-12-27	21.84	23.29	21.84	22.67	3995100
2000-12-28	22.81	23.01	21.98	22.25	4017600
2000-12-29	22.05	22.74	22.05	22.39	5010400
2001-01-02	22.60	24.46	22.53	24.25	4323300
2001-01-03	24.53	27.56	24.53	27.08	6820900
2001-01-04	27.08	29.56	26.73	28.80	9740800
2001-01-05	29.28	29.49	28.39	28.66	5106000
2001-01-08	28.39	28.59	27.28	27.56	4715400
2001-01-09	27.84	28.94	27.84	28.59	5001800
2001-01-10	28.46	30.25	28.25	29.90	4272800
2001-01-11	29.90	32.31	29.83	30.80	5947000
2001-01-12	31.14	31.83	29.56	29.70	3703200
2001-01-16	29.76	29.83	28.46	29.49	2523400
2001-01-17	30.32	31.28	30.11	31.07	3993200
2001-01-18	30.45	31.21	29.76	30.59	2770600
2001-01-19	30.66	30.94	29.83	30.32	4510200
2001-01-22	30.32	30.32	28.25	28.59	3877200
2001-01-23	28.66	28.66	27.35	27.77	4492900
2001-01-24	27.90	28.73	27.56	28.66	4386500
2001-01-25	28.52	28.52	26.60	27.01	4352200
2001-01-26	27.01	27.35	26.25	26.46	3572500
2001-01-29	27.00	28.55	26.31	27.78	2711600
2001-01-30	28.11	28.23	27.13	27.95	3160400
2001-01-31	27.62	28.23	26.98	27.34	3375100
2001-02-01	27.34	27.39	26.63	27.06	3076300
2001-02-02	27.28	27.34	25.74	25.92	2834000
2001-02-05	25.63	26.24	25.47	25.90	2463200
2001-02-06	25.63	26.78	25.36	26.55	8816700
2001-02-07	26.55	26.55	26.15	26.49	3168100
2001-02-08	26.57	28.19	26.51	27.17	3874400
2001-02-09	26.68	27.16	26.04	26.26	2705500
2001-02-12	26.18	27.50	26.18	27.13	3402200
2001-02-13	27.23	27.23	25.96	26.39	2928500
2001-02-14	26.46	26.57	24.58	25.63	4317100
2001-02-15	25.37	26.34	24.86	25.11	4389300
2001-02-16	25.12	25.52	24.25	24.36	4652300
2001-02-20	24.90	25.30	24.44	24.91	3362300
2001-02-21	22.82	23.92	22.60	23.45	8618300
2001-02-22	23.45	24.36	22.71	24.35	4184400
2001-02-23	23.81	25.30	23.26	25.07	4076800
2001-02-26	25.08	25.69	24.95	25.09	6202700
2001-02-27	25.13	25.69	24.25	24.80	4224800
2001-02-28	24.82	25.19	23.81	24.65	3436600
2001-03-01	24.09	24.09	23.15	23.97	2588400
2001-03-02	23.15	24.19	22.82	23.94	3005700
2001-03-05	24.24	24.24	23.59	23.62	3252100
2001-03-06	23.59	24.42	23.59	23.70	4526200
2001-03-07	24.42	24.58	24.08	24.26	4057500
2001-03-08	24.80	24.95	24.21	24.29	4076800
2001-03-09	23.70	24.86	23.67	24.01	2941700
2001-03-12	23.59	24.58	23.26	23.69	4445600
2001-03-13	23.70	24.10	23.59	23.59	5068200
2001-03-14	23.19	23.54	22.42	22.67	4487000
2001-03-15	23.48	24.51	23.48	23.92	9559300
2001-03-16	23.54	24.25	23.46	23.98	6630000
2001-03-19	23.70	24.34	23.57	24.25	3908600
2001-03-20	24.24	24.32	23.15	23.39	3000800
2001-03-21	23.26	23.67	22.49	23.06	6161100
2001-03-22	22.82	23.37	22.65	23.37	3467300
2001-03-23	23.37	24.19	22.95	23.84	3811400
2001-03-26	23.92	24.12	23.44	23.96	3368700
2001-03-27	23.98	25.56	23.92	25.41	4554900
2001-03-28	24.91	25.02	24.09	24.35	4020200
2001-03-29	23.54	25.24	23.54	24.91	4719200
2001-03-30	24.80	24.91	24.01	24.24	4035300
2001-04-02	24.47	25.02	23.98	24.15	2149300
2001-04-03	23.87	24.01	22.64	23.15	3615700
2001-04-04	22.32	23.35	22.27	23.13	3739400
2001-04-05	23.17	24.75	23.10	24.53	6937700
2001-04-06	23.59	23.87	22.71	23.12	6732500
2001-04-09	23.43	23.70	22.90	23.62	2186000
2001-04-10	25.02	25.19	24.37	25.15	4158000
2001-04-11	25.58	25.62	24.65	24.98	4256300
2001-04-12	24.80	25.91	24.69	25.34	3926000
2001-04-16	25.85	26.31	25.16	25.81	3021400
2001-04-17	24.64	25.47	24.13	24.30	6637000
2001-04-18	24.30	25.19	23.81	24.64	6370500
2001-04-19	24.64	24.80	23.87	24.27	6283900
2001-04-20	23.92	24.31	23.57	23.81	3531900
2001-04-23	23.81	23.98	23.15	23.41	2969000
2001-04-24	22.99	24.13	22.93	23.53	4543800
2001-04-25	23.54	23.83	23.30	23.57	3433000
2001-04-26	23.54	24.25	23.45	23.87	6013300
2001-04-27	23.99	23.99	23.15	23.76	2765600
2001-04-30	23.76	24.50	23.54	23.57	2723200
2001-05-01	23.54	24.03	23.43	23.83	2930700
2001-05-02	24.08	24.65	23.92	24.45	2678600
2001-05-03	24.26	24.36	23.70	24.16	2384700
2001-05-04	24.16	24.90	23.62	24.42	2624300
2001-05-07	24.84	25.64	24.59	25.63	6591500
2001-05-08	25.91	25.92	24.61	24.61	2427000
2001-05-09	24.62	24.64	24.15	24.47	3208700
2001-05-10	24.80	24.80	24.09	24.25	3104200
2001-05-11	24.31	24.36	23.98	24.25	1856300
2001-05-14	24.14	24.20	23.71	23.86	2878900
2001-05-15	23.86	24.20	23.30	23.79	6217800
2001-05-16	22.93	24.13	22.89	23.61	6407300
2001-05-17	23.34	23.69	22.83	22.83	4661900
2001-05-18	22.83	23.14	22.36	23.04	3782300
2001-05-21	22.99	23.11	22.60	23.02	2424000
2001-05-22	23.15	23.15	22.35	22.71	3514200
2001-05-23	22.71	22.82	22.10	22.27	3065700
2001-05-24	22.38	22.89	22.22	22.78	3867400
2001-05-25	22.82	22.82	22.37	22.46	2533000
2001-05-29	22.27	22.27	21.44	21.62	4935600
2001-05-30	21.61	21.77	21.18	21.29	9837200
2001-05-31	21.11	22.48	21.01	22.39	42840800
2001-06-01	23.04	23.43	22.32	23.11	14153600
2001-06-04	22.99	23.14	22.57	22.67	4364500
2001-06-05	22.60	23.37	22.32	23.14	7714300
2001-06-06	22.82	23.10	22.62	22.78	4908200
2001-06-07	22.63	22.83	22.57	22.72	3248500
2001-06-08	22.86	23.13	22.69	23.07	3136500
2001-06-11	22.87	23.04	22.38	22.94	2663600
2001-06-12	22.49	23.16	22.40	22.97	4695900
2001-06-13	22.71	22.76	22.40	22.56	5267900
2001-06-14	22.40	22.43	21.77	21.95	7248000
2001-06-15	21.74	22.17	21.50	21.87	4612100
2001-06-18	21.88	21.99	21.40	21.56	5031500
2001-06-19	21.84	22.03	21.51	21.56	7736500
2001-06-20	21.77	22.37	21.50	21.83	8401900
2001-06-21	22.05	22.46	21.88	22.40	5747600
2001-06-22	22.38	22.90	22.32	22.71	5210800
2001-06-25	22.76	22.87	22.56	22.62	1929300
2001-06-26	22.60	22.86	22.42	22.71	2088200
2001-06-27	22.65	23.08	22.62	22.68	2147400
2001-06-28	22.71	23.34	22.71	22.91	2719000
2001-06-29	23.04	23.72	22.93	23.55	4905800
2001-07-02	23.81	24.53	23.70	24.22	3791000
2001-07-03	24.44	24.72	24.36	24.54	2600500
2001-07-05	24.54	24.78	24.07	24.15	2739100
2001-07-06	23.88	24.12	23.45	23.65	1656400
2001-07-09	23.59	24.03	23.44	23.70	2594100
2001-07-10	23.59	24.01	23.21	23.27	3203300
2001-07-11	23.21	23.35	23.05	23.18	4340400
2001-07-12	23.25	24.25	23.24	24.03	2996600
2001-07-13	24.04	24.86	23.98	24.69	3092800
2001-07-16	24.53	24.67	24.15	24.23	1753500
2001-07-17	24.34	24.68	24.25	24.29	1934100
2001-07-18	24.20	24.42	23.87	24.18	2408600
2001-07-19	24.69	25.24	24.64	24.91	4732100
2001-07-20	25.36	25.36	24.31	24.39	5743600
2001-07-23	24.42	24.51	24.10	24.30	2265500
2001-07-24	24.20	24.42	23.61	23.75	2622600
2001-07-25	23.98	24.30	23.88	24.24	4035400
2001-07-26	24.24	24.53	24.09	24.46	1953900
2001-07-27	24.52	24.91	24.50	24.77	1968100
2001-07-30	24.91	24.95	24.64	24.79	1690200
2001-07-31	24.64	26.08	24.64	25.73	5292500
2001-08-01	26.24	26.46	25.74	26.40	5555200
2001-08-02	27.01	27.12	25.13	25.27	6711600
2001-08-03	25.54	25.66	24.59	25.55	2877400
2001-08-06	25.36	25.58	24.91	25.16	1450300
2001-08-07	25.08	25.36	24.78	25.23	2538800
2001-08-08	24.86	25.67	24.73	24.82	1544100
2001-08-09	24.82	24.82	23.98	24.16	2135900
2001-08-10	23.65	24.58	23.38	24.54	2579000
2001-08-13	24.65	25.02	24.03	24.80	1627000
2001-08-14	25.13	25.65	25.07	25.58	1970000
2001-08-15	25.99	26.02	25.06	25.08	2388900
2001-08-16	25.08	25.63	24.86	25.61	2017900
2001-08-17	25.47	25.56	25.10	25.41	1960300
2001-08-20	25.30	25.62	25.19	25.61	2129300
2001-08-21	25.55	25.85	25.17	25.26	1179900
2001-08-22	25.15	25.30	24.59	24.66	1949800
2001-08-23	24.86	24.97	24.27	24.43	1784100
2001-08-24	24.51	24.91	24.27	24.75	1650300
2001-08-27	24.75	25.38	24.59	25.05	1430900
2001-08-28	24.79	25.69	24.69	25.67	2540600
2001-08-29	25.56	25.88	25.18	25.30	1487700
2001-08-30	25.00	25.56	24.93	25.16	1814600
2001-08-31	25.36	25.90	25.13	25.73	2296200
2001-09-04	26.17	26.62	25.70	25.70	2663900
2001-09-05	25.72	25.87	24.66	24.80	3334900
2001-09-06	24.86	24.86	24.03	24.31	3490800
2001-09-07	24.31	24.36	23.06	23.38	3559700
2001-09-10	23.26	23.88	22.99	23.86	3407900
2001-09-17	21.77	24.03	21.50	23.80	5609700
2001-09-18	23.80	24.57	23.59	24.40	3969400
2001-09-19	24.34	25.08	22.64	24.03	3461900
2001-09-20	23.59	24.36	23.55	23.80	2810600
2001-09-21	22.65	23.59	22.27	22.87	4202400
2001-09-24	23.87	24.03	22.89	23.37	4253900
2001-09-25	23.76	25.10	23.76	24.96	5089900
2001-09-26	25.47	25.50	24.57	24.91	5454700
2001-09-27	24.91	25.30	24.25	25.21	5390000
2001-09-28	25.58	26.58	25.52	26.47	5339400
2001-10-01	26.24	26.46	25.66	26.35	3007300
2001-10-02	26.46	26.89	26.07	26.46	5696900
2001-10-03	26.44	26.45	25.22	25.22	5840900
2001-10-04	25.47	25.60	24.83	25.08	3965000
2001-10-05	25.02	25.08	24.53	25.08	2421100
2001-10-08	24.87	25.80	24.82	25.73	4195400
2001-10-09	25.90	26.29	25.37	26.25	3577400
2001-10-10	26.25	26.38	25.69	26.25	4709800
2001-10-11	26.46	26.80	26.04	26.18	4635600
2001-10-12	26.46	26.46	24.97	25.84	3611000
2001-10-15	25.56	26.02	25.47	26.02	2194300
2001-10-16	26.29	26.29	25.33	25.36	7346300
2001-10-17	25.41	25.51	24.16	24.24	6294500
2001-10-18	23.98	23.98	21.68	22.10	10945700
2001-10-19	21.99	22.31	21.94	22.05	5328100
2001-10-22	22.09	22.32	21.88	22.10	3031600
2001-10-23	22.38	22.60	20.95	21.16	7547300
2001-10-24	21.17	21.83	20.73	21.47	5119000
2001-10-25	21.12	22.03	21.12	21.94	4626500
2001-10-26	21.77	22.21	21.50	22.00	4435300
2001-10-29	22.00	22.16	21.67	21.99	4685800
2001-10-30	22.00	22.36	21.50	22.04	6045700
2001-10-31	22.05	22.27	21.94	22.05	4218100
2001-11-01	21.99	22.10	21.63	22.01	3193700
2001-11-02	22.00	22.36	21.88	22.21	2871000
2001-11-05	22.59	22.95	22.44	22.65	3585000
2001-11-06	22.60	23.33	22.43	23.26	4596500
2001-11-07	22.99	23.48	22.27	23.03	3273400
2001-11-08	23.15	23.92	23.15	23.70	3940200
2001-11-09	23.91	24.36	23.87	24.25	3404200
2001-11-12	24.03	24.12	23.18	23.84	1591000
2001-11-13	24.36	24.41	23.58	23.81	3136900
2001-11-14	23.87	23.87	23.14	23.59	2251100
2001-11-15	23.76	24.37	23.55	23.88	2382100
2001-11-16	24.23	24.36	23.70	23.98	3949100
2001-11-19	24.14	24.14	23.72	23.96	2048800
2001-11-20	23.87	24.25	23.51	23.51	3006100
2001-11-21	23.65	23.86	23.35	23.45	1037700
2001-11-23	23.51	23.83	23.32	23.70	463500
2001-11-26	23.97	24.25	23.78	24.14	1687500
2001-11-27	24.24	24.80	23.84	24.00	2470000
2001-11-28	23.72	24.25	23.44	23.56	1592000
2001-11-29	23.56	24.22	23.55	23.65	3789000
2001-11-30	23.91	24.36	23.89	24.02	3062500
2001-12-03	23.84	24.31	23.83	23.92	3197300
2001-12-04	23.93	23.98	23.04	23.28	5714500
2001-12-05	23.59	23.59	22.65	22.94	6337500
2001-12-06	22.99	23.19	22.58	22.61	5104200
2001-12-07	22.60	22.64	20.76	21.87	5854000
2001-12-10	21.72	22.22	21.72	22.11	3328000
2001-12-11	22.06	22.10	21.50	21.50	3418100
2001-12-12	21.60	21.61	21.14	21.33	2396500
2001-12-13	21.38	21.38	20.67	20.92	3101700
2001-12-14	20.81	21.32	20.39	21.11	4259900
2001-12-17	20.73	21.88	20.73	21.56	3207500
2001-12-18	21.87	22.06	21.33	21.72	3896900
2001-12-19	21.61	22.10	20.97	21.45	4240300
2001-12-20	21.83	22.16	21.17	21.28	5430400
2001-12-21	21.49	21.54	21.00	21.18	3602400
2001-12-24	21.19	21.44	21.03	21.39	1144500
2001-12-26	21.49	21.65	21.13	21.16	2466400
2001-12-27	21.27	21.41	21.17	21.31	2298600
2001-12-28	21.36	21.94	21.17	21.89	3837400
2001-12-31	21.94	22.65	21.56	22.14	3932100
2002-01-02	22.38	22.57	21.88	21.99	3206400
2002-01-03	22.09	22.09	21.75	21.97	3366800
2002-01-04	21.88	22.03	21.30	21.45	4059400
2002-01-07	21.61	22.54	21.50	21.98	3960200
2002-01-08	21.87	22.19	21.83	22.13	3405100
2002-01-09	21.94	22.05	21.16	21.25	3785100
2002-01-10	21.17	21.89	20.97	21.54	3747900
2002-01-11	21.50	21.54	20.78	21.00	4594300
2002-01-14	20.61	21.41	20.59	21.24	2958000
2002-01-15	21.19	21.67	20.67	20.95	5055500
2002-01-16	20.73	20.89	20.45	20.52	4007300
2002-01-17	20.50	20.61	20.21	20.41	5674500
2002-01-18	20.41	20.42	19.90	20.12	4130400
2002-01-22	20.12	20.22	19.92	20.03	3365200
2002-01-23	19.98	20.68	19.95	20.37	4295600
2002-01-24	20.45	20.57	19.91	19.95	3799600
2002-01-25	20.10	20.25	19.84	19.96	7662000
2002-01-28	19.85	20.70	19.74	20.56	4023000
2002-01-29	20.84	20.90	19.87	19.95	5216500
2002-01-30	20.01	20.01	18.52	19.68	5274600
2002-01-31	19.84	19.84	18.98	19.51	3877300
2002-02-01	19.58	19.62	18.78	18.98	3014100
2002-02-04	19.23	19.23	17.18	17.65	8924100
2002-02-05	17.09	17.09	15.21	15.25	20717700
2002-02-06	15.32	15.50	13.89	13.93	17689900
2002-02-07	13.92	15.11	13.92	14.74	15517800
2002-02-08	14.81	16.06	14.77	15.93	10539900
2002-02-11	15.67	16.27	15.54	15.98	6772200
2002-02-12	15.98	16.10	15.59	16.10	7226100
2002-02-13	16.21	16.26	15.93	16.19	7085400
2002-02-14	16.15	16.17	15.05	15.21	16788300
2002-02-15	14.33	14.77	13.79	14.66	20307000
2002-02-19	14.22	14.51	14.08	14.22	7273100
2002-02-20	14.11	14.88	13.86	14.88	9997500
2002-02-21	14.82	14.82	13.89	14.06	9632500
2002-02-22	14.17	14.55	14.07	14.43	7187200
2002-02-25	14.44	14.81	13.96	14.55	8214500
2002-02-26	14.55	14.63	14.24	14.55	6676100
2002-02-27	14.73	15.27	14.51	15.16	7422100
2002-02-28	15.17	15.76	15.16	15.53	6781600
2002-03-01	16.10	16.67	15.98	16.48	9530000
2002-03-04	16.37	16.76	16.11	16.60	4673800
2002-03-05	16.43	16.49	15.74	16.19	5615000
2002-03-06	16.62	17.75	16.61	17.45	9346800
2002-03-07	17.36	17.48	16.76	16.95	5087900
2002-03-08	17.09	17.76	17.09	17.66	3665400
2002-03-11	17.93	17.97	17.34	17.91	2037200
2002-03-12	17.80	17.81	17.01	17.72	4006900
2002-03-13	17.69	17.69	17.25	17.55	3168900
2002-03-14	16.55	17.27	16.54	16.79	3287900
2002-03-15	17.30	17.30	16.67	17.16	3146200
2002-03-18	17.31	17.66	17.04	17.50	2857800
2002-03-19	17.50	17.59	17.09	17.31	1940600
2002-03-20	17.31	17.44	17.00	17.08	1182700
2002-03-21	16.88	17.42	16.82	17.14	1189700
2002-03-22	17.14	17.14	16.69	16.88	1854800
2002-03-25	16.88	17.20	16.39	16.48	2973100
2002-03-26	16.65	16.65	16.07	16.27	4772000
2002-03-27	16.32	16.44	15.83	16.24	3044700
2002-03-28	16.33	16.86	16.15	16.86	4096900
2002-04-01	16.70	16.73	16.32	16.54	3252700
2002-04-02	16.54	16.54	16.04	16.33	2823000
2002-04-03	16.26	16.54	16.17	16.32	2559000
2002-04-04	16.48	16.59	16.21	16.59	2439300
2002-04-05	16.48	16.65	16.35	16.55	4261000
2002-04-08	16.55	16.81	16.40	16.78	2297500
2002-04-09	16.67	16.81	16.23	16.26	3419600
2002-04-10	16.24	16.55	16.15	16.37	4464800
2002-04-11	16.38	16.38	14.89	15.01	7121400
2002-04-12	15.25	15.82	14.66	15.71	3763300
2002-04-15	15.87	15.94	14.78	14.85	4860200
2002-04-16	15.43	17.97	15.43	17.93	9920100
2002-04-17	17.84	18.39	17.65	18.08	4414700
2002-04-18	18.09	18.47	17.64	18.35	3318800
2002-04-19	18.35	18.35	17.76	18.35	4411200
2002-04-22	16.76	17.44	16.76	17.44	5751900
2002-04-23	17.44	18.48	17.43	18.33	5583300
2002-04-24	18.29	18.67	18.19	18.30	4079400
2002-04-25	18.08	18.70	17.80	18.65	3475700
2002-04-26	18.67	18.72	18.26	18.33	2533400
2002-04-29	18.22	18.64	17.87	17.89	4587300
2002-04-30	17.80	17.91	17.40	17.47	6203100
2002-05-01	17.53	17.64	16.87	17.58	5537700
2002-05-02	17.69	17.69	17.11	17.43	3930500
2002-05-03	17.44	17.47	17.19	17.47	4797900
2002-05-06	17.09	17.25	16.47	16.58	3402500
2002-05-07	16.61	16.61	16.34	16.39	4183900
2002-05-08	16.92	17.58	16.70	17.45	3379200
2002-05-09	17.44	17.57	16.95	17.01	3795100
2002-05-10	17.03	17.08	16.29	16.37	4939400
2002-05-13	16.37	17.44	16.32	17.41	3529400
2002-05-14	17.68	18.01	17.47	17.87	4186700
2002-05-15	17.86	17.95	17.45	17.58	2310800
2002-05-16	17.80	18.72	17.69	18.70	4492200
2002-05-17	18.47	18.69	18.29	18.63	3718400
2002-05-20	18.63	18.63	18.24	18.41	3549600
2002-05-21	18.63	18.65	18.35	18.50	2682300
2002-05-22	18.49	18.87	18.40	18.80	3759100
2002-05-23	18.81	18.96	18.43	18.96	2276700
2002-05-24	18.96	19.33	18.75	18.91	2493300
2002-05-28	18.52	18.65	18.21	18.41	3314500
2002-05-29	18.42	18.52	18.10	18.28	1784500
2002-05-30	18.17	18.39	17.88	18.24	3542900
2002-05-31	18.52	18.58	17.97	18.13	3428300
2002-06-03	18.13	18.51	17.66	17.77	1869800
2002-06-04	17.64	18.32	17.48	18.32	2971100
2002-06-05	18.19	18.48	18.02	18.28	4745900
2002-06-06	18.17	18.17	16.54	16.70	5904800
2002-06-07	16.26	16.97	15.85	16.47	8382500
2002-06-10	16.50	16.81	16.29	16.49	3657800
2002-06-11	16.54	16.87	16.51	16.54	3375100
2002-06-12	16.54	16.76	16.18	16.65	3139500
2002-06-13	16.65	16.65	15.68	15.75	3702300
2002-06-14	13.23	13.23	11.02	12.95	27618000
2002-06-17	12.90	13.02	12.07	12.24	9719900
2002-06-18	11.88	12.18	11.46	11.67	8228100
2002-06-19	11.58	11.85	11.48	11.74	4922800
2002-06-20	11.46	12.18	11.41	12.02	5975800
2002-06-21	12.02	12.35	11.91	12.35	5137100
2002-06-24	12.18	12.36	11.70	12.18	3804100
2002-06-25	12.24	12.73	12.23	12.45	6227800
2002-06-26	11.30	11.58	9.70	11.13	11587500
2002-06-27	11.24	11.63	10.53	10.58	6414100
2002-06-28	10.80	11.78	10.64	11.70	8475300
2002-07-01	11.58	12.26	11.58	11.87	7311800
2002-07-02	11.87	12.02	11.18	11.46	5282500
2002-07-03	11.24	11.71	11.10	11.53	3115200
2002-07-05	11.64	12.71	11.52	12.46	1697000
2002-07-08	12.47	13.12	12.41	12.64	4258600
2002-07-09	12.57	12.99	12.52	12.57	3340700
2002-07-10	12.62	13.63	12.62	12.88	5801600
2002-07-11	12.67	12.84	12.18	12.46	6042200
2002-07-12	12.62	13.00	12.35	12.98	5331300
2002-07-15	12.88	13.20	12.51	13.02	6442300
2002-07-16	13.02	13.77	13.01	13.49	5670800
2002-07-17	13.39	14.12	12.29	12.90	10570400
2002-07-18	13.67	14.06	13.39	13.52	7028100
2002-07-19	13.23	13.56	13.12	13.17	4238300
2002-07-22	12.68	12.90	12.18	12.57	7987200
2002-07-23	12.60	12.79	11.51	11.58	11554500
2002-07-24	11.13	11.15	10.25	10.65	14856200
2002-07-25	10.36	11.37	9.70	9.92	9520800
2002-07-26	9.37	9.62	7.33	7.77	34052200
2002-07-29	7.89	8.21	7.50	8.05	12550000
2002-07-30	7.94	9.92	7.89	9.11	14674900
2002-07-31	9.09	10.35	9.09	10.31	11070300
2002-08-01	10.47	10.87	10.09	10.09	7748300
2002-08-02	10.09	10.44	9.98	10.20	4204900
2002-08-05	10.09	10.31	9.81	10.14	6716700
2002-08-06	11.02	11.39	10.58	10.62	4965100
2002-08-07	10.88	10.89	9.98	10.55	4871800
2002-08-08	10.75	10.96	10.47	10.91	3675900
2002-08-09	10.91	11.11	10.70	10.90	3829700
2002-08-12	10.90	11.30	10.59	11.08	4385400
2002-08-13	11.08	11.51	11.02	11.30	4065100
2002-08-14	11.24	11.96	10.88	11.91	4165700
2002-08-15	11.69	11.96	11.29	11.85	3123800
2002-08-16	11.74	13.23	11.66	12.91	5279000
2002-08-19	12.73	13.27	12.57	13.23	3670400
2002-08-20	13.17	13.56	13.12	13.32	3609000
2002-08-21	13.23	13.61	12.99	13.50	5569600
2002-08-22	13.39	14.47	13.34	14.33	3873000
2002-08-23	14.06	14.23	13.84	13.93	3878200
2002-08-26	14.28	14.39	13.85	14.29	2521100
2002-08-27	14.50	14.50	13.75	13.79	2927000
2002-08-28	13.78	13.78	13.20	13.24	3780600
2002-08-29	12.95	13.34	12.84	13.23	4265500
2002-08-30	12.40	12.90	12.35	12.79	3502000
2002-09-03	12.46	12.55	11.69	11.69	4402600
2002-09-04	11.85	12.07	11.51	11.91	4626700
2002-09-05	11.65	11.96	11.11	11.21	5139800
2002-09-06	11.22	11.69	11.13	11.67	3685700
2002-09-09	11.74	11.74	11.01	11.35	4207100
2002-09-10	11.39	11.46	11.15	11.44	3759400
2002-09-11	11.55	12.09	11.55	12.02	2743600
2002-09-12	12.13	12.25	11.07	11.28	4457200
2002-09-13	11.29	11.35	10.88	11.04	2852200
2002-09-16	11.11	11.22	10.99	11.08	2262000
2002-09-17	11.19	11.41	10.84	11.00	2890900
2002-09-18	11.00	11.10	10.75	10.77	3409200
2002-09-19	10.58	10.59	9.26	9.92	8624800
2002-09-20	9.98	10.37	9.76	9.94	6200300
2002-09-23	10.75	10.79	10.16	10.38	7187900
2002-09-24	10.12	10.75	10.03	10.54	7409600
2002-09-25	10.65	10.80	10.14	10.33	5903500
2002-09-26	10.31	10.33	9.76	10.20	5044300
2002-09-27	10.20	10.49	9.92	10.38	4235300
2002-09-30	10.38	10.47	9.92	10.05	4573800
2002-10-01	10.25	10.36	9.51	9.92	6843200
2002-10-02	9.87	10.26	9.76	10.25	4662700
2002-10-03	10.14	10.53	9.98	10.36	4302900
2002-10-04	10.47	10.58	9.92	10.14	3466400
2002-10-07	10.14	10.14	9.72	9.76	3943200
2002-10-08	9.92	9.95	8.95	9.00	4233200
2002-10-09	8.82	9.59	8.78	9.48	4121100
2002-10-10	9.43	10.49	9.32	10.40	5534800
2002-10-11	10.53	11.58	10.52	10.97	4681200
2002-10-14	10.80	10.97	10.75	10.96	2480500
2002-10-15	11.08	12.01	11.07	11.96	5785000
2002-10-16	11.69	11.88	11.21	11.46	3033100
2002-10-17	11.80	12.24	11.41	11.76	3464500
2002-10-18	12.13	13.25	12.13	13.11	8093100
2002-10-21	13.04	13.78	12.75	13.39	4349800
2002-10-22	13.28	14.00	12.85	13.63	4255100
2002-10-23	13.39	13.48	13.01	13.36	4166600
2002-10-24	13.75	14.36	13.53	13.87	7988800
2002-10-25	13.50	13.84	13.39	13.84	4996200
2002-10-28	13.72	14.12	13.53	13.77	5131600
2002-10-29	13.72	14.00	13.35	13.74	3645300
2002-10-30	13.74	14.09	13.56	13.78	3437100
2002-10-31	13.84	13.96	13.63	13.69	4782900
2002-11-01	13.45	13.84	13.22	13.84	4624700
2002-11-04	13.90	14.39	13.87	14.11	5754600
2002-11-05	14.11	14.33	13.93	14.03	5200000
2002-11-06	14.17	14.50	14.03	14.50	3760500
2002-11-07	14.44	14.55	13.93	14.17	3149400
2002-11-08	14.25	14.55	14.22	14.55	2528400
2002-11-11	14.55	14.60	14.17	14.22	2622300
2002-11-12	14.24	14.99	14.24	14.74	3813600
2002-11-13	14.68	14.87	14.39	14.63	2901300
2002-11-14	14.77	15.12	14.67	15.05	4168800
2002-11-15	14.99	15.16	14.88	15.16	4128900
2002-11-18	15.27	15.46	14.88	15.10	4078600
2002-11-19	15.16	15.16	14.77	14.83	4945500
2002-11-20	14.84	15.49	14.83	15.36	4515400
2002-11-21	15.36	15.93	15.36	15.49	4188200
2002-11-22	15.43	15.76	15.41	15.61	4076900
2002-11-25	15.76	16.04	15.55	15.85	5052800
2002-11-26	15.85	15.97	15.71	15.74	2402100
2002-11-27	15.75	15.96	15.67	15.95	1733000
2002-11-29	15.87	16.10	15.84	16.07	1017900
2002-12-02	15.94	16.98	15.94	16.48	4206700
2002-12-03	16.47	16.57	16.23	16.32	2449100
2002-12-04	15.93	16.81	15.82	16.65	3251900
2002-12-05	16.52	16.61	16.05	16.23	1852200
2002-12-06	16.15	16.70	16.00	16.64	2388600
2002-12-09	16.65	16.65	15.75	15.91	1979600
2002-12-10	15.91	15.94	15.17	15.61	4396700
2002-12-11	15.50	15.73	14.92	14.99	7036400
2002-12-12	15.54	16.08	15.14	16.04	6511300
2002-12-13	16.04	16.04	15.63	15.63	4268900
2002-12-16	15.71	16.19	15.71	15.76	3800800
2002-12-17	16.26	16.76	16.07	16.49	4634400
2002-12-18	16.50	16.72	16.19	16.26	3011900
2002-12-19	15.98	16.30	15.94	16.03	3189200
2002-12-20	16.14	16.26	15.53	15.87	5711800
2002-12-23	15.85	16.52	15.60	16.49	2935700
2002-12-24	16.38	16.46	16.05	16.12	1587200
2002-12-26	16.10	16.21	15.89	15.92	1676900
2002-12-27	15.71	15.85	15.28	15.41	1631400
2002-12-30	15.42	16.32	15.41	15.98	2941600
2002-12-31	16.10	16.21	15.87	15.96	2325200
2003-01-02	16.18	17.09	16.04	17.02	3793100
2003-01-03	16.92	17.13	16.71	17.00	2971400
2003-01-06	16.70	18.41	16.70	18.30	6688300
2003-01-07	18.26	18.48	17.94	18.43	4980500
2003-01-08	18.13	18.13	17.48	17.73	4655500
2003-01-09	17.73	17.95	17.46	17.64	4264700
2003-01-10	17.58	17.58	17.14	17.36	3416100
2003-01-13	17.58	17.72	17.52	17.59	2521500
2003-01-14	17.48	17.72	17.44	17.69	2228800
2003-01-15	17.73	17.75	17.31	17.57	1619900
2003-01-16	17.58	17.64	16.76	17.08	3197600
2003-01-17	16.87	16.98	16.29	16.43	3764400
2003-01-21	16.70	16.73	16.10	16.22	2461500
2003-01-22	16.22	16.58	16.13	16.37	1944400
2003-01-23	16.15	16.38	14.50	14.83	9670600
2003-01-24	14.66	14.81	13.97	14.11	6138000
2003-01-27	14.11	14.74	14.00	14.46	2866000
2003-01-28	14.53	14.79	14.28	14.50	3619400
2003-01-29	14.45	14.45	12.27	13.21	27562500
2003-01-30	13.21	13.45	12.57	12.68	7953600
2003-01-31	12.68	13.49	12.47	13.38	5433500
2003-02-03	13.41	13.78	13.26	13.78	3652900
2003-02-04	13.50	13.69	13.25	13.63	4128800
2003-02-05	14.33	14.68	13.76	13.80	8184400
2003-02-06	13.80	13.80	13.34	13.42	5400400
2003-02-07	13.72	13.76	13.05	13.28	2206100
2003-02-10	13.39	13.63	13.01	13.56	3342900
2003-02-11	13.72	13.88	13.58	13.66	4850100
2003-02-12	13.67	14.06	13.57	13.85	3335000
2003-02-13	13.74	13.74	12.90	13.39	4157100
2003-02-14	13.39	13.66	13.01	13.56	5523500
2003-02-18	13.89	14.17	13.84	13.98	1968800
2003-02-19	13.99	13.99	13.63	13.79	2450500
2003-02-20	13.89	14.19	13.84	13.96	5089600
2003-02-21	14.11	14.66	13.96	14.44	5301700
2003-02-24	14.33	14.44	14.00	14.11	1871100
2003-02-25	14.11	14.53	13.92	14.46	2996300
2003-02-26	14.28	14.44	14.10	14.22	4722600
2003-02-27	14.25	14.40	14.03	14.17	4120000
2003-02-28	14.17	14.22	13.89	14.00	3164100
2003-03-03	14.11	14.25	13.91	14.00	2185200
2003-03-04	14.07	14.19	13.84	13.86	3065100
2003-03-05	13.87	13.87	13.47	13.71	4178300
2003-03-06	13.56	13.56	13.18	13.37	2171200
2003-03-07	13.12	13.44	13.10	13.12	3956300
2003-03-10	13.01	13.03	12.53	12.59	3540300
2003-03-11	12.70	12.70	12.24	12.29	3030300
2003-03-12	12.29	12.77	12.19	12.77	2854300
2003-03-13	13.06	13.23	12.92	13.06	4871700
2003-03-14	13.17	13.23	12.81	13.00	3426700
2003-03-17	12.89	12.98	12.59	12.84	6322100
2003-03-18	12.90	13.14	12.80	13.06	3686900
2003-03-19	13.06	13.23	12.94	13.15	3703600
2003-03-20	13.12	13.20	12.73	13.01	3989000
2003-03-21	13.21	13.23	12.77	13.21	3784500
2003-03-24	12.73	13.23	12.73	13.15	2707600
2003-03-25	13.01	13.46	12.78	13.38	6086900
2003-03-26	13.38	13.38	12.84	13.12	5223800
2003-03-27	13.12	13.13	12.84	13.05	4169700
2003-03-28	12.84	13.23	12.79	13.22	3925600
2003-03-31	13.01	13.15	12.79	12.95	4550300
2003-04-01	12.99	13.50	12.96	13.39	4935000
2003-04-02	13.59	14.01	13.59	13.71	6151300
2003-04-03	13.71	13.71	13.06	13.06	4707500
2003-04-04	13.12	13.12	12.66	12.79	4165200
2003-04-07	13.12	13.33	12.79	12.87	3462700
2003-04-08	12.87	13.07	12.87	12.92	2527400
2003-04-09	13.01	13.21	12.61	12.68	2030200
2003-04-10	12.69	12.69	12.37	12.58	2617300
2003-04-11	12.73	12.89	12.56	12.81	1936100
2003-04-14	12.81	13.06	12.78	13.03	3097100
2003-04-15	12.90	13.09	12.23	12.36	7272100
2003-04-16	12.57	12.69	12.09	12.31	4069300
2003-04-17	12.24	12.46	12.05	12.18	5424000
2003-04-21	12.28	12.57	12.23	12.42	5314000
2003-04-22	11.51	12.10	11.27	11.77	10039400
2003-04-23	12.07	12.66	12.04	12.35	5925500
2003-04-24	12.21	12.35	11.84	12.06	4806100
2003-04-25	12.10	12.19	11.92	12.13	4037100
2003-04-28	12.04	12.46	11.96	12.41	3638800
2003-04-29	12.41	12.68	12.41	12.67	4427600
2003-04-30	12.57	12.82	12.40	12.69	6755400
2003-05-01	12.68	12.98	12.57	12.88	4651600
2003-05-02	12.95	13.21	12.85	13.20	5448700
2003-05-05	13.22	13.23	12.89	12.91	3426200
2003-05-06	12.92	13.11	12.82	12.96	6772600
2003-05-07	13.01	13.09	12.84	12.89	4050500
2003-05-08	12.57	12.71	12.51	12.56	2869200
2003-05-09	12.62	12.82	12.51	12.75	2375100
2003-05-12	12.55	13.15	12.53	12.88	3425400
2003-05-13	12.70	13.09	12.68	13.01	2741000
2003-05-14	13.01	13.10	12.85	12.89	2479800
2003-05-15	12.93	13.05	12.70	12.93	2567100
2003-05-16	12.93	13.79	12.93	13.28	6375400
2003-05-19	13.28	13.39	12.95	13.05	3695900
2003-05-20	13.03	13.54	13.03	13.45	4850100
2003-05-21	13.45	13.86	13.45	13.55	3779200
2003-05-22	13.61	14.22	13.61	14.21	4036200
2003-05-23	14.00	14.45	13.82	14.45	3440000
2003-05-27	14.28	14.66	14.13	14.47	3775800
2003-05-28	14.55	14.57	14.28	14.47	2751500
2003-05-29	14.54	14.61	14.22	14.35	2437500
2003-05-30	14.50	14.98	14.36	14.95	3186000
2003-06-02	14.99	15.03	14.66	14.74	3934100
2003-06-03	14.77	14.82	14.47	14.58	3608900
2003-06-04	14.58	14.97	14.58	14.97	3035200
2003-06-05	14.77	15.38	14.69	15.38	3089400
2003-06-06	15.38	15.70	15.32	15.49	3115500
2003-06-09	15.38	15.52	14.81	14.98	2355000
2003-06-10	15.09	15.35	15.05	15.29	1977300
2003-06-11	15.21	15.65	15.15	15.63	2832800
2003-06-12	15.71	15.90	15.43	15.84	2351800
2003-06-13	15.84	15.89	15.22	15.40	1972500
2003-06-16	15.39	15.81	15.38	15.81	1951000
2003-06-17	15.32	16.07	15.32	16.04	2316000
2003-06-18	15.98	16.65	15.79	16.51	3193700
2003-06-19	16.48	16.64	16.10	16.19	2163000
2003-06-20	16.26	16.45	15.98	16.30	3349100
2003-06-23	16.30	16.38	15.83	15.96	2486300
2003-06-24	16.02	16.34	15.87	16.08	2434500
2003-06-25	16.15	16.25	15.87	15.90	3254000
2003-06-26	15.79	16.48	15.75	16.48	3065500
2003-06-27	16.43	16.44	15.87	15.98	2485200
2003-06-30	15.98	16.24	15.87	15.87	3635400
2003-07-01	15.87	16.54	15.82	16.48	4132300
2003-07-02	16.54	17.18	16.48	17.15	4331900
2003-07-03	17.03	17.18	16.71	16.78	1256700
2003-07-07	16.79	17.16	16.79	17.14	2724300
2003-07-08	17.14	17.31	16.98	17.29	2475000
2003-07-09	17.20	17.25	16.84	16.95	3131300
2003-07-10	16.87	16.87	16.48	16.66	3699800
2003-07-11	16.66	16.87	16.48	16.70	3448000
2003-07-14	16.92	16.92	16.43	16.61	3188200
2003-07-15	16.70	16.75	16.44	16.75	6342200
2003-07-16	16.73	16.76	16.40	16.76	3965600
2003-07-17	16.65	16.81	15.93	16.02	4229200
2003-07-18	16.02	16.17	15.73	16.14	3713600
2003-07-21	16.17	16.54	15.89	16.15	2834700
2003-07-22	16.26	16.72	15.98	16.44	1889200
2003-07-23	16.44	16.50	15.98	16.10	1683900
2003-07-24	16.28	16.67	16.17	16.32	1897700
2003-07-25	16.33	16.81	16.23	16.75	1588900
2003-07-28	16.76	16.98	16.51	16.75	1658900
2003-07-29	16.75	16.75	16.10	16.52	4362100
2003-07-30	16.64	16.69	16.21	16.33	1878000
2003-07-31	16.32	16.35	15.57	15.57	4810400
2003-08-01	15.85	16.01	15.60	15.90	2597600
2003-08-04	15.90	16.08	15.69	16.02	2217800
2003-08-05	15.93	16.04	15.48	15.48	2805400
2003-08-06	15.59	15.62	15.32	15.49	3848600
2003-08-07	15.27	15.31	14.94	14.99	3703300
2003-08-08	15.16	15.50	15.12	15.43	1916400
2003-08-11	15.52	15.75	15.46	15.54	1682000
2003-08-12	15.60	16.06	15.55	15.98	1785500
2003-08-13	16.10	16.12	15.58	15.73	2107600
2003-08-14	15.82	16.12	15.58	15.84	2127300
2003-08-15	15.90	15.90	15.47	15.67	1052400
2003-08-18	15.67	15.89	15.58	15.71	1532000
2003-08-19	15.82	15.97	15.67	15.76	3142800
2003-08-20	15.76	16.40	15.67	16.27	3297100
2003-08-21	16.37	16.52	16.12	16.29	1646700
2003-08-22	16.35	16.39	15.79	15.87	1766500
2003-08-25	15.79	15.98	15.70	15.93	1088100
2003-08-26	15.87	16.23	15.65	16.15	1780400
2003-08-27	16.14	16.24	15.95	16.16	1182900
2003-08-28	16.24	16.29	15.87	16.24	1443600
2003-08-29	16.15	16.32	16.00	16.28	1441500
2003-09-02	16.37	16.45	16.02	16.38	1920400
2003-09-03	16.38	16.69	16.16	16.54	4605500
2003-09-04	16.56	16.76	16.37	16.49	3477000
2003-09-05	16.39	16.84	16.34	16.43	3299700
2003-09-08	16.43	16.52	16.32	16.35	1868300
2003-09-09	16.32	16.49	16.18	16.35	1273900
2003-09-10	16.35	16.66	16.28	16.45	2266000
2003-09-11	16.43	16.69	16.40	16.59	1857900
2003-09-12	16.54	16.59	16.41	16.58	2568600
2003-09-15	16.51	16.51	16.13	16.13	2138700
2003-09-16	16.11	16.30	16.04	16.22	2056400
2003-09-17	16.04	16.54	16.04	16.49	3271500
2003-09-18	16.76	17.53	16.64	17.41	4231700
2003-09-19	17.41	17.86	17.36	17.76	4205100
2003-09-22	17.64	17.76	17.36	17.46	2773900
2003-09-23	17.47	17.68	17.21	17.31	2538700
2003-09-24	17.20	17.20	16.51	16.52	2320600
2003-09-25	16.41	16.78	16.35	16.65	3443900
2003-09-26	16.65	16.97	16.34	16.87	5627200
2003-09-29	16.81	16.88	16.66	16.82	2727800
2003-09-30	16.84	16.92	16.64	16.65	3073300
2003-10-01	16.69	16.88	16.54	16.62	4847900
2003-10-02	16.61	16.64	16.30	16.52	2729700
2003-10-03	17.97	18.43	16.43	16.54	3583400
2003-10-06	16.59	16.69	16.48	16.62	1656200
2003-10-07	17.12	17.12	16.48	16.95	2479100
2003-10-08	17.07	17.14	16.87	17.09	2809400
2003-10-09	17.09	17.53	17.09	17.25	3833200
2003-10-10	17.20	17.38	17.16	17.25	3832800
2003-10-13	17.53	17.64	17.29	17.31	2154600
2003-10-14	17.25	17.30	16.99	17.30	2213700
2003-10-15	17.29	17.64	17.00	17.56	3290000
2003-10-16	17.58	17.88	17.44	17.78	2668700
2003-10-17	18.13	18.19	17.70	17.81	2619400
2003-10-20	17.91	18.07	17.73	17.91	1644000
2003-10-21	17.93	17.93	17.15	17.35	3391300
2003-10-22	17.33	17.61	17.29	17.35	1974400
2003-10-23	17.64	17.91	17.34	17.53	5908400
2003-10-24	17.31	17.72	17.14	17.41	2915400
2003-10-27	17.53	17.74	17.53	17.54	1649000
2003-10-28	17.54	17.62	17.32	17.51	2291400
2003-10-29	17.47	17.59	17.36	17.51	1790200
2003-10-30	17.42	17.64	17.32	17.53	2834200
2003-10-31	17.64	17.68	17.46	17.64	2767600
2003-11-03	17.64	17.97	17.52	17.91	3110100
2003-11-04	17.91	18.17	17.72	17.86	3976900
2003-11-05	17.80	17.80	17.30	17.38	2212200
2003-11-06	17.31	17.36	17.04	17.22	2121900
2003-11-07	16.98	17.15	16.76	16.80	3280200
2003-11-10	16.76	16.97	16.70	16.78	2755900
2003-11-11	16.78	17.03	16.76	16.95	2343400
2003-11-12	16.94	17.34	16.90	17.23	2953200
2003-11-13	17.20	17.20	16.87	17.13	1715700
2003-11-14	17.02	17.09	16.87	16.95	2124000
2003-11-17	16.84	16.99	16.79	16.91	3004100
2003-11-18	16.87	16.95	16.43	16.43	2573100
2003-11-19	16.37	16.51	16.27	16.45	1636700
2003-11-20	16.29	16.56	16.23	16.41	2185000
2003-11-21	16.54	17.04	16.44	16.95	2698600
2003-11-24	16.91	17.16	16.80	17.15	2621000
2003-11-25	17.11	17.12	16.70	16.70	3093800
2003-11-26	16.70	16.76	16.56	16.65	1974800
2003-11-28	16.57	16.59	16.50	16.52	878100
2003-12-01	16.59	16.78	16.46	16.73	2986000
2003-12-02	16.65	17.07	16.62	16.89	2835200
2003-12-03	16.81	16.87	16.50	16.56	2127700
2003-12-04	16.57	16.81	16.54	16.70	2172900
2003-12-05	16.54	16.86	16.51	16.81	1737900
2003-12-08	16.72	16.94	16.70	16.89	1788400
2003-12-09	16.98	17.07	16.79	16.90	1621800
2003-12-10	16.81	16.87	16.56	16.75	1274500
2003-12-11	16.81	17.01	16.60	16.83	1934900
2003-12-12	16.82	16.87	16.26	16.46	2431300
2003-12-15	16.48	16.70	16.45	16.54	2570200
2003-12-16	16.66	16.71	16.29	16.66	2238000
2003-12-17	16.65	17.01	16.54	16.91	2684900
2003-12-18	16.84	17.22	16.82	17.16	2147400
2003-12-19	17.22	17.58	17.00	17.46	2703800
2003-12-22	17.53	17.64	17.44	17.61	2209500
2003-12-23	17.47	17.63	17.37	17.44	1902300
2003-12-24	17.42	17.64	17.21	17.53	1149100
2003-12-26	17.47	17.63	17.42	17.47	387700
2003-12-29	17.61	17.91	17.51	17.86	2129100
2003-12-30	17.77	17.99	17.67	17.93	1464100
2003-12-31	17.86	18.13	17.84	18.10	1575100
2004-01-02	18.17	18.42	17.91	18.00	2202100
2004-01-05	18.08	18.81	18.08	18.74	2490500
2004-01-06	18.85	19.62	18.85	19.49	4540000
2004-01-07	19.51	19.62	18.98	19.24	3669400
2004-01-08	19.37	19.62	19.29	19.51	3256100
2004-01-09	19.51	19.52	19.09	19.51	4803900
2004-01-12	19.48	20.13	19.48	20.06	2600800
2004-01-13	20.01	20.37	19.95	20.37	3597500
2004-01-14	20.31	21.51	20.31	20.81	9419400
2004-01-15	20.81	20.85	20.12	20.50	4739500
2004-01-16	20.50	20.92	20.45	20.71	4988100
2004-01-20	20.61	20.75	20.11	20.50	4113400
2004-01-21	20.01	20.67	20.01	20.61	4573400
2004-01-22	20.53	20.63	20.30	20.39	2256600
2004-01-23	20.39	20.59	20.17	20.48	3137900
2004-01-26	20.01	20.43	19.76	20.22	6974100
2004-01-27	20.28	20.56	20.03	20.04	5562600
2004-01-28	20.01	20.01	19.13	19.13	5421800
2004-01-29	19.29	19.29	18.88	19.18	3890700
2004-01-30	19.17	19.37	18.96	19.19	2967100
2004-02-02	19.07	19.84	18.86	19.84	2765700
2004-02-03	19.84	20.05	19.64	19.79	4144900
2004-02-04	19.57	19.60	18.71	18.82	4655700
2004-02-05	18.71	19.40	18.48	19.33	5089700
2004-02-06	19.37	19.90	19.35	19.77	2013100
2004-02-09	19.95	20.02	19.61	19.70	2663300
2004-02-10	19.81	19.91	19.64	19.85	2827100
2004-02-11	19.73	20.78	19.68	20.38	3907900
2004-02-12	20.33	20.56	20.20	20.30	1631600
2004-02-13	20.39	20.56	20.22	20.24	2842900
2004-02-17	20.48	20.65	20.42	20.52	4444400
2004-02-18	20.34	20.58	20.25	20.53	1840900
2004-02-19	20.56	20.97	20.48	20.69	3099000
2004-02-20	20.65	20.65	19.98	20.17	3525300
2004-02-23	20.34	20.54	20.17	20.36	2338600
2004-02-24	19.73	20.01	19.57	19.82	3825700
2004-02-25	19.95	20.09	19.68	19.84	3506500
2004-02-26	19.76	19.82	19.37	19.62	2156600
2004-02-27	19.59	19.68	19.35	19.55	3269200
2004-03-01	19.99	21.33	19.95	21.18	17060500
2004-03-02	21.18	21.18	20.76	20.88	14924200
2004-03-03	20.73	20.84	20.46	20.56	7855100
2004-03-04	20.56	20.91	20.54	20.89	8288500
2004-03-05	20.78	21.03	20.61	20.92	6975900
2004-03-08	20.78	20.95	20.71	20.77	7408700
2004-03-09	20.69	20.89	20.56	20.65	6382100
2004-03-10	20.67	21.11	20.02	20.15	4333100
2004-03-11	19.73	20.26	19.20	19.29	5953000
2004-03-12	19.29	20.34	19.24	19.29	5841500
2004-03-15	19.24	19.29	17.35	18.71	5431200
2004-03-16	18.80	18.94	18.63	18.76	3889300
2004-03-17	18.85	19.79	18.81	19.68	6165700
2004-03-18	19.29	19.61	19.02	19.47	3888900
2004-03-19	19.35	19.68	19.30	19.47	3799700
2004-03-22	19.46	19.47	19.07	19.27	4548600
2004-03-23	19.35	19.42	18.83	19.06	5646300
2004-03-24	19.07	19.12	18.61	18.63	3720900
2004-03-25	18.70	19.41	18.65	19.38	4635800
2004-03-26	19.24	19.68	19.03	19.60	4543800
2004-03-29	19.53	19.80	19.53	19.80	4024600
2004-03-30	19.81	20.39	19.76	19.93	4936400
2004-03-31	19.94	20.49	19.87	20.32	5655100
2004-04-01	20.48	21.10	20.47	20.92	6401400
2004-04-02	21.08	21.50	21.03	21.43	6650600
2004-04-05	21.33	21.45	21.11	21.16	5709200
2004-04-06	21.33	21.93	21.33	21.71	5120500
2004-04-07	21.58	21.62	21.20	21.29	4805100
2004-04-08	21.47	21.76	21.19	21.29	3322200
2004-04-12	21.22	21.55	21.17	21.41	2318000
2004-04-13	21.44	21.63	21.03	21.06	4483300
2004-04-14	20.90	21.11	20.45	20.88	4303100
2004-04-15	20.89	21.17	20.53	20.74	3733100
2004-04-16	20.88	20.90	20.43	20.67	2521100
2004-04-19	20.52	21.00	20.39	20.92	4487300
2004-04-20	21.72	22.04	21.18	21.22	10780200
2004-04-21	21.27	21.30	20.65	21.00	5530900
2004-04-22	20.84	21.27	20.48	21.04	10551200
2004-04-23	21.16	21.41	20.98	21.24	6252100
2004-04-26	20.98	21.11	20.33	20.56	8811800
2004-04-27	20.45	20.66	20.28	20.48	8900600
2004-04-28	20.23	20.27	19.95	20.04	10506800
2004-04-29	19.79	20.01	19.47	19.95	7574100
2004-04-30	20.10	20.22	19.49	19.72	9524300
2004-05-03	19.62	19.77	19.04	19.26	11621000
2004-05-04	19.18	19.48	19.02	19.17	6560600
2004-05-05	19.40	20.03	19.31	19.79	8235000
2004-05-06	19.79	19.89	19.47	19.83	6157000
2004-05-07	19.44	19.91	19.44	19.58	6562200
2004-05-10	19.23	19.36	19.02	19.18	6440000
2004-05-11	19.15	19.42	18.77	19.07	5196100
2004-05-12	19.13	19.26	18.78	19.25	4231800
2004-05-13	19.07	19.81	19.07	19.46	4726300
2004-05-14	19.35	19.56	18.93	19.18	7608600
2004-05-17	18.96	19.14	18.83	18.86	2926900
2004-05-18	19.18	19.68	19.15	19.38	4308800
2004-05-19	19.66	20.00	19.42	19.57	4806200
2004-05-20	19.62	19.73	19.40	19.67	2367500
2004-05-21	19.84	20.07	19.60	19.78	4129200
2004-05-24	19.78	19.85	19.26	19.44	4901400
2004-05-25	19.29	19.62	19.18	19.47	5373300
2004-05-26	19.56	19.66	19.26	19.56	5503700
2004-05-27	19.71	19.80	19.35	19.79	4971500
2004-05-28	19.83	19.99	19.37	19.58	5136100
2004-06-01	19.40	19.58	18.87	19.16	7074900
2004-06-02	19.21	19.34	18.97	19.04	4946200
2004-06-03	18.95	19.12	18.74	18.93	5911400
2004-06-04	19.20	19.29	18.92	19.04	5351200
2004-06-07	19.26	19.56	19.15	19.49	7065300
2004-06-08	19.44	19.56	19.29	19.49	6028800
2004-06-09	19.50	19.51	19.23	19.40	6886000
2004-06-10	19.73	19.78	19.55	19.62	6954000
2004-06-14	19.69	19.80	19.40	19.40	6265600
2004-06-15	19.68	19.79	19.56	19.70	5753400
2004-06-16	19.51	19.68	19.10	19.20	10124700
2004-06-17	19.27	19.39	19.13	19.27	5042400
2004-06-18	19.07	19.37	19.02	19.25	9272400
2004-06-21	19.25	19.45	19.13	19.26	9356500
2004-06-22	19.26	19.26	18.72	18.76	7283300
2004-06-23	18.94	19.09	18.72	19.02	8241000
2004-06-24	18.96	18.97	18.55	18.69	7934200
2004-06-25	18.74	19.24	18.73	19.18	9266900
2004-06-28	19.29	19.57	19.15	19.24	4896900
2004-06-29	19.24	19.39	19.09	19.29	4378500
2004-06-30	19.51	19.51	19.16	19.40	4129900
2004-07-01	19.55	19.58	19.25	19.49	5125800
2004-07-02	19.38	19.38	19.13	19.19	3165400
2004-07-06	18.91	19.27	18.91	19.17	3600400
2004-07-07	19.07	19.39	19.07	19.31	5080400
2004-07-08	19.33	19.36	18.99	19.09	5371000
2004-07-09	19.09	19.29	18.85	19.27	5181300
2004-07-12	19.40	19.92	19.39	19.88	11353400
2004-07-13	19.81	20.00	19.72	19.85	6354100
2004-07-14	19.77	20.11	19.42	20.03	5685400
2004-07-15	19.90	20.17	19.84	20.02	5297200
2004-07-16	20.12	20.12	19.74	19.91	4239600
2004-07-19	19.91	20.11	19.80	19.88	3634700
2004-07-20	19.88	20.07	19.78	19.87	8210900
2004-07-21	20.42	20.56	20.15	20.17	11749800
2004-07-22	20.21	20.38	20.09	20.23	8349600
2004-07-23	20.15	20.56	20.13	20.43	6640200
2004-07-26	20.45	20.77	20.41	20.77	8136600
2004-07-27	20.84	21.09	20.73	21.02	9056900
2004-07-28	20.95	21.11	20.68	20.92	6262200
2004-07-29	21.06	21.06	20.81	20.97	2963300
2004-07-30	20.91	20.91	20.46	20.59	3340100
2004-08-02	20.61	20.78	20.48	20.73	3042000
2004-08-03	20.59	20.81	20.55	20.55	2274200
2004-08-04	20.41	20.46	20.11	20.24	4761500
2004-08-05	20.24	20.45	19.79	19.82	5547100
2004-08-06	19.78	20.13	19.62	19.93	6138500
2004-08-09	19.84	20.15	19.83	19.96	3148900
2004-08-10	19.96	20.32	19.96	20.25	3988800
2004-08-11	20.12	20.32	20.00	20.26	2918100
2004-08-12	20.06	20.25	19.96	20.16	3515800
2004-08-13	20.10	20.27	20.09	20.26	2687600
2004-08-16	20.26	20.55	20.25	20.49	5672300
2004-08-17	20.60	20.82	20.53	20.77	4073200
2004-08-18	20.61	20.98	20.56	20.95	6278600
2004-08-19	20.85	21.03	20.78	20.96	4257400
2004-08-20	21.28	21.28	20.82	20.97	2199500
2004-08-23	20.88	21.00	20.88	20.95	2030900
2004-08-24	20.95	21.28	20.95	21.17	5876000
2004-08-25	21.18	21.39	21.07	21.33	3781700
2004-08-26	21.17	21.47	21.17	21.41	3952000
2004-08-27	21.44	21.49	21.33	21.46	3479200
2004-08-30	21.39	21.67	21.38	21.57	3477800
2004-08-31	21.50	21.73	21.34	21.70	5352100
2004-09-01	21.70	21.74	21.53	21.70	3088600
2004-09-02	21.72	21.77	21.65	21.76	2366600
2004-09-03	21.74	21.88	21.71	21.83	6361800
2004-09-07	21.72	21.86	21.64	21.77	4756400
2004-09-08	21.72	21.76	21.46	21.46	3317400
2004-09-09	21.46	21.82	21.46	21.78	3069100
2004-09-10	21.78	21.88	21.65	21.66	4093800
2004-09-13	21.46	21.72	21.07	21.11	7842400
2004-09-14	21.13	21.72	21.13	21.70	4957400
2004-09-15	21.63	21.71	21.46	21.58	4131900
2004-09-16	21.83	22.38	21.76	22.32	10066400
2004-09-17	22.38	22.53	22.21	22.49	8588700
2004-09-20	22.27	22.39	22.10	22.17	3468800
2004-09-21	22.16	22.36	22.14	22.27	3772400
2004-09-22	22.03	22.09	21.76	21.81	4722800
2004-09-23	21.86	22.50	21.72	22.22	4406400
2004-09-24	22.26	22.64	22.15	22.60	7178700
2004-09-27	22.32	22.53	22.29	22.39	4529200
2004-09-28	22.33	22.61	22.10	22.21	4485600
2004-09-29	22.25	22.41	22.06	22.32	4425500
2004-09-30	22.35	22.38	22.16	22.19	5714200
2004-10-01	22.19	22.71	22.15	22.61	4903700
2004-10-04	22.62	23.08	22.61	22.68	5468200
2004-10-05	22.62	22.65	22.41	22.42	5189900
2004-10-06	22.33	22.76	22.19	22.49	4675000
2004-10-07	22.49	22.61	22.35	22.40	3139700
2004-10-08	22.38	22.79	22.21	22.24	3813300
2004-10-11	22.01	22.32	22.01	22.29	4045400
2004-10-12	22.25	22.41	21.94	22.38	5166800
2004-10-13	22.38	22.48	22.06	22.39	4415200
2004-10-14	22.27	22.42	22.24	22.38	4563400
2004-10-15	22.59	23.18	22.46	22.80	9723200
2004-10-18	22.71	22.96	22.54	22.71	5107500
2004-10-19	22.38	22.38	21.85	21.99	15461400
2004-10-20	22.21	22.29	21.94	21.99	6269500
2004-10-21	22.05	22.38	22.04	22.38	7171500
2004-10-22	22.32	22.40	22.13	22.18	6086700
2004-10-25	22.18	22.29	21.98	22.25	7296700
2004-10-26	22.31	22.80	22.29	22.74	7239900
2004-10-27	22.60	23.12	22.59	23.12	6626800
2004-10-28	23.12	23.26	22.95	23.08	5647900
2004-10-29	22.95	23.16	22.95	23.10	5099600
2004-11-01	23.10	23.19	23.06	23.18	6045500
2004-11-02	23.18	24.07	23.16	23.58	10081000
2004-11-03	23.84	23.87	23.48	23.80	4668400
2004-11-04	23.66	23.99	23.56	23.82	5383400
2004-11-05	23.83	23.93	23.72	23.91	5225200
2004-11-08	23.79	24.21	23.77	24.12	5214700
2004-11-09	24.12	24.36	24.07	24.24	5801500
2004-11-10	24.24	24.33	24.00	24.00	9426100
2004-11-11	24.05	24.33	24.04	24.21	3550200
2004-11-12	24.31	24.64	24.15	24.64	4286900
2004-11-15	24.61	24.83	24.46	24.77	3285100
2004-11-16	24.79	25.10	24.69	24.95	5889200
2004-11-17	25.05	25.41	25.05	25.30	6760900
2004-11-18	25.28	25.47	24.95	25.06	7635700
2004-11-19	25.05	25.06	24.58	24.79	6040800
2004-11-22	24.58	24.99	24.57	24.82	11259200
2004-11-23	24.80	24.88	24.57	24.73	3564600
2004-11-24	24.77	24.86	24.56	24.72	4119900
2004-11-26	24.84	25.16	24.84	25.01	1700300
2004-11-29	25.13	25.30	25.05	25.13	6076800
2004-11-30	25.13	25.17	25.00	25.15	7939800
2004-12-01	25.15	25.76	25.13	25.74	4898000
2004-12-02	25.69	26.33	25.67	25.95	6760800
2004-12-03	25.85	26.08	25.38	25.50	6339100
2004-12-06	25.39	25.81	25.38	25.55	4379700
2004-12-07	25.40	25.51	25.06	25.18	6247600
2004-12-08	25.02	25.11	24.73	24.80	4646700
2004-12-09	25.59	26.81	25.19	26.77	23193600
2004-12-10	27.56	28.44	25.87	26.61	49665800
2004-12-13	27.17	28.22	26.79	26.94	36925300
2004-12-14	27.84	28.06	27.09	27.67	63075600
2004-12-15	27.49	27.62	26.40	26.48	69633400
2004-12-16	26.68	27.19	26.57	27.03	41810300
2004-12-17	26.95	27.24	26.95	27.20	22977900
2004-12-20	27.04	27.47	27.03	27.38	16685500
2004-12-21	27.31	27.43	27.21	27.26	11323900
2004-12-22	27.32	27.58	27.23	27.49	13091800
2004-12-23	27.24	27.54	27.20	27.30	10024700
2004-12-27	27.35	27.49	27.27	27.37	10223100
2004-12-28	27.31	27.45	27.24	27.37	10134700
2004-12-29	27.36	27.49	27.28	27.43	9390800
2004-12-30	27.39	27.56	27.36	27.44	6154600
2004-12-31	27.49	27.59	27.33	27.39	5233300
2005-01-03	27.37	27.74	27.31	27.39	13407700
2005-01-04	27.39	27.43	26.51	26.51	24018200
2005-01-05	26.65	26.82	26.06	26.63	15249400
2005-01-06	26.84	27.13	26.79	27.02	11806800
2005-01-07	26.87	26.91	26.61	26.79	24384000
2005-01-10	26.79	26.79	26.41	26.52	9929200
2005-01-11	26.55	26.61	26.41	26.61	10233100
2005-01-12	26.57	26.57	26.24	26.40	10180100
2005-01-13	25.47	26.40	25.47	26.28	8262300
2005-01-14	26.25	26.71	26.09	26.53	12354900
2005-01-18	26.39	26.52	26.14	26.41	9737600
2005-01-19	26.29	26.40	25.77	25.93	5466900
2005-01-20	26.06	26.27	25.79	25.80	11347400
2005-01-21	26.02	26.02	25.27	25.37	14031400
2005-01-24	25.39	25.42	25.01	25.11	10143900
2005-01-25	25.13	25.47	25.12	25.30	9452000
2005-01-26	25.30	25.44	24.90	25.08	7917500
2005-01-27	25.13	25.18	24.84	24.94	10081700
2005-01-28	25.02	25.73	24.44	25.52	43801300
2005-01-31	26.13	26.27	25.73	26.27	32064800
2005-02-01	26.57	26.68	26.18	26.66	30400000
2005-02-02	26.73	27.06	26.46	26.99	22908000
2005-02-03	27.01	27.34	26.68	27.12	40568100
2005-02-04	26.84	27.39	26.84	27.06	18017900
2005-02-07	26.95	26.95	26.18	26.40	15616600
2005-02-08	26.53	27.11	26.50	26.65	17256200
2005-02-09	26.60	26.66	25.92	26.05	11036600
2005-02-10	25.80	25.86	25.42	25.59	21878200
2005-02-11	25.72	25.79	25.55	25.70	18137700
2005-02-14	25.85	25.91	25.33	25.49	27421800
2005-02-15	25.55	25.80	25.41	25.77	12866800
2005-02-16	25.87	25.93	25.63	25.81	12720600
2005-02-17	25.82	25.82	25.27	25.27	8535400
2005-02-18	25.31	25.84	25.27	25.71	14959100
2005-02-22	25.41	25.80	25.39	25.47	11151700
2005-02-23	25.47	25.85	25.42	25.79	12098100
2005-02-24	25.91	26.31	25.64	26.23	9834800
2005-02-25	26.23	26.33	25.84	26.28	9069500
2005-02-28	26.28	26.42	25.99	26.10	7433600
2005-03-01	26.24	26.72	26.18	26.60	13163100
2005-03-02	26.57	26.71	26.35	26.63	11270800
2005-03-03	26.57	26.62	26.22	26.44	6343100
2005-03-04	26.55	26.68	26.44	26.58	6187400
2005-03-07	26.55	26.78	26.51	26.61	5246700
2005-03-08	26.61	26.61	25.75	25.80	13831500
2005-03-09	25.80	25.98	25.58	25.62	9543300
2005-03-10	25.77	25.82	25.36	25.73	6673500
2005-03-11	25.58	25.88	25.48	25.58	8442000
2005-03-14	25.58	25.77	25.40	25.64	8429500
2005-03-15	25.80	25.80	25.24	25.27	7393600
2005-03-16	25.13	25.30	25.00	25.11	7608500
2005-03-17	25.22	25.53	25.02	25.31	6248200
2005-03-18	25.31	25.32	24.76	25.13	14387900
2005-03-21	25.28	25.59	25.06	25.48	8499900
2005-03-22	25.42	25.43	24.80	24.87	7701000
2005-03-23	24.87	25.07	24.80	24.96	9902600
2005-03-24	24.91	25.10	24.69	24.82	8659100
2005-03-28	24.94	24.99	24.61	24.64	7120000
2005-03-29	24.42	24.62	24.03	24.26	17329900
2005-03-30	24.50	24.75	24.45	24.72	12403600
2005-03-31	24.99	25.22	24.85	25.08	13201400
2005-04-01	25.16	25.37	24.87	25.07	12911800
2005-04-04	25.06	25.47	24.91	25.40	8517700
2005-04-05	25.58	25.71	25.42	25.62	12878900
2005-04-06	25.62	25.72	25.42	25.60	6715700
2005-04-07	25.61	26.17	25.61	26.16	24498100
2005-04-08	26.04	26.09	25.86	25.94	14325200
2005-04-11	25.94	27.05	25.29	25.70	24363600
2005-04-12	25.64	26.07	25.53	26.01	11481700
2005-04-13	25.93	26.04	25.64	25.67	10772900
2005-04-14	25.67	25.79	25.31	25.38	8033400
2005-04-15	25.37	25.42	24.87	24.94	6527800
2005-04-18	24.91	25.17	24.88	25.02	7522900
2005-04-19	25.02	25.32	24.75	24.85	8368900
2005-04-20	25.49	25.50	24.80	24.82	11079800
2005-04-21	25.02	25.44	24.94	25.40	7846300
2005-04-22	25.26	25.63	25.18	25.43	11093600
2005-04-25	25.52	25.77	25.50	25.70	5414800
2005-04-26	25.70	25.77	25.21	25.23	9869800
2005-04-27	25.27	25.51	25.13	25.49	5244000
2005-04-28	25.10	25.17	24.87	25.00	7572600
2005-04-29	25.02	25.07	24.35	24.54	14049900
2005-05-02	24.58	24.59	23.81	23.91	18393800
2005-05-03	23.78	24.47	23.78	24.24	16847400
2005-05-04	24.25	24.62	24.25	24.51	7125300
2005-05-05	24.48	24.58	24.20	24.29	14710600
2005-05-06	24.32	24.47	23.96	24.02	12690800
2005-05-09	24.19	24.56	24.03	24.45	8990800
2005-05-10	24.34	24.37	24.08	24.21	12608300
2005-05-11	24.34	24.58	23.98	24.44	9077000
2005-05-12	24.55	24.63	24.12	24.24	10411100
2005-05-13	24.16	24.50	24.01	24.10	9832800
2005-05-16	24.19	24.41	23.88	24.34	17766000
2005-05-17	24.21	24.59	24.12	24.37	9265200
2005-05-18	24.55	24.94	24.44	24.83	10451300
2005-05-19	24.80	25.13	24.76	25.07	8831400
2005-05-20	25.11	25.36	24.90	25.00	7868200
2005-05-23	24.86	25.01	24.78	24.89	9360200
2005-05-24	24.91	24.97	24.70	24.89	9657900
2005-05-25	24.97	24.99	24.83	24.89	6830800
2005-05-26	24.90	25.63	24.87	25.55	10547600
2005-05-27	25.63	25.75	25.58	25.64	7282300
2005-05-31	25.76	26.14	25.71	26.12	29102800
2005-06-01	26.04	26.46	25.96	26.33	12510000
2005-06-02	26.50	26.70	26.30	26.55	13781900
2005-06-03	26.46	26.73	26.39	26.68	11022700
2005-06-06	26.72	26.77	26.30	26.38	11007500
2005-06-07	26.57	26.61	26.41	26.51	10215500
2005-06-08	26.59	26.94	26.51	26.82	7003600
2005-06-09	26.71	26.96	26.65	26.93	10904000
2005-06-10	26.93	27.32	26.90	27.23	8608000
2005-06-13	27.50	28.11	27.31	27.87	13658600
2005-06-14	27.93	27.95	27.32	27.48	8909600
2005-06-15	27.73	27.73	27.12	27.44	7949800
2005-06-16	27.55	27.66	27.21	27.41	8569800
2005-06-17	27.62	27.66	27.15	27.52	10023300
2005-06-20	27.36	28.52	27.15	27.53	8177500
2005-06-21	27.56	27.66	27.38	27.55	9263800
2005-06-22	27.56	27.68	27.42	27.53	7889900
2005-06-23	27.56	27.62	27.01	27.06	10796000
2005-06-24	27.06	27.20	26.96	27.19	6363100
2005-06-27	27.23	27.23	26.91	27.06	6320400
2005-06-28	27.23	27.52	27.20	27.33	6288600
2005-06-29	27.67	27.76	27.46	27.68	9975900
2005-06-30	27.84	27.96	27.56	27.66	10865100
2005-07-01	27.91	28.10	27.60	27.68	10669500
2005-07-05	27.45	28.06	27.36	27.77	10825400
2005-07-06	27.77	27.81	27.45	27.57	11270400
2005-07-07	27.38	27.67	26.98	27.50	8641500
2005-07-08	27.67	28.09	27.54	27.98	9659100
2005-07-11	28.14	28.19	27.82	28.06	9861800
2005-07-12	27.93	28.05	27.76	27.91	9972800
2005-07-13	28.06	28.20	27.89	28.12	8121200
2005-07-14	28.20	28.39	28.00	28.14	9320700
2005-07-15	27.98	28.30	27.77	28.08	9012700
2005-07-18	27.85	28.23	27.01	27.58	8094700
2005-07-19	27.81	28.06	27.67	27.85	9856800
2005-07-20	27.73	28.13	27.70	28.03	7192000
2005-07-21	27.64	27.98	27.56	27.62	8216100
2005-07-22	27.56	27.90	27.56	27.87	6274400
2005-07-25	27.89	27.95	27.65	27.69	6664600
2005-07-26	27.69	28.01	27.39	27.53	11049400
2005-07-27	28.28	29.14	28.22	29.07	25351500
2005-07-28	29.16	29.49	29.03	29.13	13764600
2005-07-29	29.30	29.82	29.22	29.65	15051900
2005-08-01	29.79	29.85	29.28	29.63	7701300
2005-08-02	29.57	29.81	29.14	29.19	7911600
2005-08-03	29.25	29.31	28.94	29.27	7812100
2005-08-04	29.29	29.84	29.28	29.51	17455200
2005-08-05	29.54	29.60	29.21	29.30	7178000
2005-08-08	29.26	29.53	28.57	28.71	7086700
2005-08-09	28.74	29.50	28.72	29.35	9945800
2005-08-10	29.54	29.60	28.89	29.02	8575400
2005-08-11	29.17	29.43	28.83	29.35	6789600
2005-08-12	29.38	29.99	28.43	28.83	32666800
2005-08-15	29.21	29.26	28.44	28.72	10747600
2005-08-16	28.74	28.95	28.44	28.51	14541500
2005-08-17	28.68	29.35	28.56	29.05	12068700
2005-08-18	28.55	28.97	28.30	28.72	12649000
2005-08-19	28.88	28.88	28.51	28.61	11795600
2005-08-22	28.61	28.97	28.44	28.77	6385400
2005-08-23	28.90	29.17	28.87	29.11	7713200
2005-08-24	29.11	29.30	28.54	28.62	12189800
2005-08-25	28.66	28.71	28.35	28.40	11102100
2005-08-26	28.25	28.47	27.90	27.99	10788700
2005-08-29	27.50	28.27	27.43	28.20	6886700
2005-08-30	27.73	28.16	27.55	27.84	9522100
2005-08-31	28.25	28.63	27.88	28.59	12321600
2005-09-01	28.47	28.64	28.25	28.36	6712500
2005-09-02	28.42	28.43	27.84	28.07	5063200
2005-09-06	27.62	28.36	27.62	28.27	7668400
2005-09-07	28.31	28.38	27.86	28.31	8073900
2005-09-08	28.50	28.50	28.13	28.27	5312300
2005-09-09	28.13	28.66	28.05	28.42	7193900
2005-09-12	28.42	28.57	28.12	28.29	6468400
2005-09-13	28.39	28.44	27.84	27.86	7141000
2005-09-14	27.68	28.01	27.16	27.41	10068400
2005-09-15	27.53	27.84	27.39	27.45	9323200
2005-09-16	27.56	27.99	27.45	27.98	19698100
2005-09-19	27.45	27.54	27.17	27.31	12985400
2005-09-20	27.31	27.47	26.42	26.46	16627300
2005-09-21	25.47	26.44	25.47	25.96	22718600
2005-09-22	26.57	27.23	26.56	26.80	15290500
2005-09-23	26.58	26.92	26.50	26.85	12442900
2005-09-26	27.01	27.30	26.48	26.58	10871600
2005-09-27	26.73	26.73	26.35	26.40	12640900
2005-09-28	26.42	26.44	26.06	26.16	14065900
2005-09-29	26.07	26.31	25.91	26.02	14739400
2005-09-30	25.80	26.51	25.63	26.22	16135600
2005-10-03	26.35	26.38	25.70	25.90	14300500
2005-10-04	26.22	26.34	25.91	25.99	10180600
2005-10-05	25.99	26.02	25.41	25.47	14254500
2005-10-06	25.52	25.63	25.06	25.32	14650100
2005-10-07	25.59	25.91	25.44	25.86	13046600
2005-10-10	25.76	26.18	25.64	25.93	9325000
2005-10-11	26.18	26.19	25.18	25.30	11572600
2005-10-12	25.77	25.85	24.63	25.54	11366100
2005-10-13	25.43	25.77	25.19	25.34	7901700
2005-10-14	25.69	26.13	25.37	26.01	8492100
2005-10-17	25.96	26.19	25.39	25.69	11546200
2005-10-18	25.50	25.52	24.89	25.02	11954800
2005-10-19	24.80	25.34	24.42	25.29	14737200
2005-10-20	25.13	25.48	24.51	24.64	10937400
2005-10-21	25.02	25.47	24.70	25.36	13726600
2005-10-24	25.36	25.99	24.84	25.97	10306000
2005-10-25	25.84	26.17	25.47	26.07	13966600
2005-10-26	25.63	25.87	25.28	25.36	21025200
2005-10-27	25.36	25.42	24.74	24.90	17492200
2005-10-28	25.13	25.74	24.93	25.63	11385100
2005-10-31	25.86	26.22	25.65	25.70	18868500
2005-11-01	25.88	26.36	25.86	26.29	12664600
2005-11-02	26.51	27.47	26.29	27.26	23922800
2005-11-03	27.45	27.54	26.78	26.89	13021900
2005-11-04	26.68	27.21	26.58	27.10	7766100
2005-11-07	27.10	27.35	26.91	27.03	9640500
2005-11-08	26.76	27.37	26.71	27.24	6116400
2005-11-09	27.43	27.54	27.13	27.45	7919400
2005-11-10	27.36	27.58	27.19	27.58	11595000
2005-11-11	27.56	27.57	27.19	27.28	7902400
2005-11-14	26.24	27.82	25.53	27.76	9371000
2005-11-15	25.92	27.63	25.92	27.15	12108200
2005-11-16	27.00	27.03	26.61	26.76	11053300
2005-11-17	26.76	27.12	26.62	27.02	8970200
2005-11-18	26.50	27.56	26.50	27.49	9424100
2005-11-21	27.36	27.87	27.17	27.75	14778300
2005-11-22	27.50	28.00	27.34	27.98	9026400
2005-11-23	26.59	28.05	26.46	27.70	4934500
2005-11-25	27.81	27.93	27.34	27.85	2224800
2005-11-28	27.73	28.11	27.30	27.90	7590800
2005-11-29	29.61	29.61	27.77	28.34	10049500
2005-11-30	27.59	28.46	27.55	27.60	9949300
2005-12-01	27.62	28.12	27.56	28.00	8659900
2005-12-02	27.84	28.00	27.59	27.62	7022300
2005-12-05	27.59	27.62	26.20	27.31	11477800
2005-12-06	27.45	27.62	26.94	27.23	10338300
2005-12-07	27.31	27.43	27.11	27.13	7291700
2005-12-08	27.41	27.59	26.77	27.17	18339700
2005-12-09	27.37	27.76	27.36	27.45	7733900
2005-12-12	27.45	27.52	27.07	27.44	10413900
2005-12-13	27.56	28.00	27.47	27.75	11577500
2005-12-14	27.75	27.99	27.52	27.59	12089600
2005-12-15	27.69	27.69	27.28	27.45	11473500
2005-12-16	27.66	27.66	26.96	27.04	19978000
2005-12-19	26.79	27.47	26.79	27.16	8935600
2005-12-20	26.56	27.57	25.91	26.98	28289900
2005-12-21	27.09	27.19	26.50	26.56	10457400
2005-12-22	26.76	26.76	26.34	26.39	31995900
2005-12-23	26.40	26.45	26.18	26.28	6333700
2005-12-27	26.28	26.40	26.13	26.29	6129700
2005-12-28	26.40	26.45	25.99	26.10	6436700
2005-12-29	26.12	26.18	25.73	26.05	8120900
2005-12-30	25.87	26.02	25.70	25.75	7848300
2006-01-03	25.87	26.05	25.26	25.52	16238100
2006-01-04	25.58	25.85	24.85	25.63	14867600
2006-01-05	25.44	25.69	25.02	25.53	18569600
2006-01-06	25.63	25.94	25.59	25.64	16620600
2006-01-09	25.06	26.51	25.06	25.50	24379400
2006-01-10	25.36	25.60	25.19	25.40	18614700
2006-01-11	25.40	25.42	25.05	25.40	13147700
2006-01-12	25.32	25.64	25.04	25.11	18088900
2006-01-13	25.36	25.75	25.22	25.74	17924100
2006-01-17	25.54	25.85	25.40	25.85	11055500
2006-01-18	25.85	26.28	25.64	26.24	15605900
2006-01-19	26.24	26.45	26.07	26.09	11108900
2006-01-20	25.95	26.02	25.24	25.33	16140000
2006-01-23	25.40	25.61	25.05	25.29	11938200
2006-01-24	25.31	25.65	25.16	25.47	11768300
2006-01-25	25.47	25.86	25.42	25.74	7630600
2006-01-26	25.99	26.02	25.65	25.91	7314300
2006-01-27	25.91	26.36	25.84	26.13	10021000
2006-01-30	25.98	25.98	25.51	25.58	10228800
2006-01-31	25.60	25.61	25.19	25.23	11049200
2006-02-01	25.13	25.51	25.11	25.44	9821000
2006-02-02	25.55	25.74	25.42	25.52	9025000
2006-02-03	25.37	25.55	24.98	25.29	20121200
2006-02-06	25.19	25.26	24.77	24.93	11967600
2006-02-07	25.00	25.19	24.83	25.08	8308700
2006-02-08	25.00	25.71	24.95	25.65	11873200
2006-02-09	25.56	25.83	25.30	25.45	7602700
2006-02-10	25.32	25.80	25.16	25.67	8786500
2006-02-13	25.67	25.79	25.24	25.31	9981000
2006-02-14	25.34	26.46	25.24	26.45	16065100
2006-02-15	26.30	26.78	26.30	26.56	13899400
2006-02-16	26.56	27.32	26.53	26.91	12995700
2006-02-17	26.90	27.36	26.89	27.21	9943700
2006-02-21	27.06	27.57	26.95	27.48	12737300
2006-02-22	26.58	27.06	25.95	26.24	29900200
2006-02-23	26.51	26.88	26.37	26.67	12630200
2006-02-24	26.71	27.01	26.67	26.78	11126100
2006-02-27	26.73	26.94	26.62	26.81	7346600
2006-02-28	26.66	26.77	26.46	26.49	9473400
2006-03-01	26.49	27.16	26.48	27.02	12516100
2006-03-02	27.03	27.16	26.78	26.95	10928600
2006-03-03	26.71	26.99	26.52	26.68	10382900
2006-03-06	27.54	28.12	27.19	27.89	20241400
2006-03-07	27.39	27.62	27.07	27.43	17898100
2006-03-08	27.49	27.66	27.10	27.63	19129200
2006-03-09	27.55	27.71	27.37	27.57	14182400
2006-03-10	27.46	27.99	27.45	27.97	21450900
2006-03-13	28.19	28.50	27.82	28.12	18577900
2006-03-14	27.87	28.34	27.81	28.33	10547400
2006-03-15	28.33	28.35	27.96	28.20	10615000
2006-03-16	28.36	28.61	27.95	28.56	11391600
2006-03-17	28.59	28.60	28.21	28.24	13816400
2006-03-20	28.19	28.39	28.11	28.20	9441900
2006-03-21	28.32	28.94	28.20	28.64	13244200
2006-03-22	28.02	28.87	28.02	28.83	8515400
2006-03-23	28.72	28.76	28.40	28.54	5234600
2006-03-24	28.47	28.63	28.18	28.27	6929300
2006-03-27	28.11	28.74	28.07	28.61	9282700
2006-03-28	28.54	28.70	28.16	28.23	9331500
2006-03-29	28.11	28.52	27.95	28.32	8979800
2006-03-30	28.23	28.63	28.21	28.46	13561300
2006-03-31	28.41	28.68	28.34	28.49	9815600
2006-04-03	28.63	28.77	28.35	28.50	9846300
2006-04-04	28.59	29.11	28.47	28.95	10009000
2006-04-05	28.99	29.21	28.85	29.15	10300800
2006-04-06	29.15	29.52	29.00	29.10	11607900
2006-04-07	29.21	29.21	28.94	29.10	12033600
2006-04-10	29.16	29.62	29.10	29.43	10813500
2006-04-11	29.51	29.64	28.64	28.86	16203600
2006-04-12	28.96	29.21	28.84	28.94	13418600
2006-04-13	28.86	28.99	28.56	28.71	9271800
2006-04-17	28.63	28.90	28.56	28.70	11183200
2006-04-18	28.70	28.94	28.53	28.86	11901800
2006-04-19	28.88	28.93	28.24	28.28	11782400
2006-04-20	28.29	28.44	27.92	27.95	11209900
2006-04-21	28.17	28.30	27.60	27.76	9878600
2006-04-24	27.62	27.93	27.37	27.39	21834300
2006-04-25	27.62	27.62	27.16	27.59	14338300
2006-04-26	26.51	27.15	26.39	26.84	39908900
2006-04-27	26.68	27.31	26.55	27.19	29849100
2006-04-28	27.23	27.62	26.91	27.34	19727000
2006-05-01	27.56	27.78	27.32	27.50	13777100
2006-05-02	27.48	27.50	27.19	27.22	10881900
2006-05-03	27.12	27.38	27.10	27.20	10740200
2006-05-04	27.23	27.32	26.77	27.32	25455600
2006-05-05	27.54	27.56	27.17	27.44	12440200
2006-05-08	27.55	27.85	27.49	27.71	9306800
2006-05-09	27.84	27.84	27.47	27.57	10755600
2006-05-10	27.45	27.68	27.44	27.56	9572900
2006-05-11	27.45	27.60	26.94	27.11	12903000
2006-05-12	27.20	27.23	26.74	26.98	11838700
2006-05-15	26.85	27.33	26.79	27.21	6891300
2006-05-16	27.23	27.35	27.09	27.27	6934500
2006-05-17	27.06	27.30	26.82	26.93	13066200
2006-05-18	22.27	23.21	22.09	22.92	21696300
2006-05-19	23.02	23.14	22.50	22.73	17878100
2006-05-22	22.60	22.82	22.00	22.16	13255600
2006-05-23	22.41	22.58	22.05	22.17	18158000
2006-05-24	22.23	22.31	21.57	21.86	14972300
2006-05-25	21.92	21.93	21.47	21.57	17697100
2006-05-26	21.73	21.82	21.54	21.58	10843900
2006-05-30	21.40	21.46	20.95	21.01	17897800
2006-05-31	21.17	21.27	20.97	21.21	13152000
2006-06-01	21.34	21.57	21.14	21.45	12581700
2006-06-02	21.39	21.70	21.21	21.46	9233100
2006-06-05	21.40	21.46	21.05	21.06	10563400
2006-06-06	21.13	21.72	20.89	21.72	18129800
2006-06-07	21.64	21.71	21.33	21.39	9825900
2006-06-08	21.39	21.63	20.73	21.08	14553900
2006-06-09	21.08	21.47	20.90	21.16	13234900
2006-06-12	21.13	21.27	20.73	20.80	9616700
2006-06-13	20.66	21.16	20.45	20.48	12693900
2006-06-14	20.50	20.79	20.03	20.18	16636700
2006-06-15	20.13	20.70	20.07	20.65	16206200
2006-06-16	20.50	20.66	20.18	20.59	13922200
2006-06-19	20.53	20.63	19.97	20.07	14518200
2006-06-20	20.00	20.34	19.33	20.26	30186100
2006-06-21	20.30	20.60	19.86	20.21	21460800
2006-06-22	20.05	20.18	19.63	19.67	30103900
2006-06-23	19.65	19.77	19.48	19.62	23181300
2006-06-26	19.60	19.70	19.37	19.49	19903900
2006-06-27	19.47	19.66	19.39	19.55	15536100
2006-06-28	19.72	19.75	19.52	19.72	10339700
2006-06-29	19.68	20.00	19.53	19.93	14688600
2006-06-30	19.98	20.26	19.71	19.99	15760700
2006-07-03	19.96	20.14	19.86	20.04	4893900
2006-07-05	19.80	19.94	19.75	19.89	14421400
2006-07-06	19.91	19.97	19.69	19.84	10994700
2006-07-07	19.95	20.00	19.53	19.60	12657500
2006-07-10	19.74	19.85	19.42	19.65	12553000
2006-07-11	19.55	19.77	19.33	19.75	9838600
2006-07-12	19.66	19.88	19.50	19.56	14868100
2006-07-13	19.50	19.50	19.14	19.23	9784800
2006-07-14	19.15	19.26	18.96	19.15	14434600
2006-07-17	19.23	19.50	19.20	19.32	12244000
2006-07-18	19.29	19.51	19.05	19.26	11122200
2006-07-19	19.25	19.68	19.11	19.52	12593900
2006-07-20	19.47	19.53	19.24	19.38	8603500
2006-07-21	19.35	19.35	19.03	19.14	14844500
2006-07-24	19.15	19.53	19.15	19.45	13206400
2006-07-25	19.50	19.58	19.32	19.55	11787700
2006-07-26	19.47	19.74	19.37	19.67	9227800
2006-07-27	19.65	20.55	19.64	20.44	23226100
2006-07-28	20.44	20.80	20.34	20.52	16599000
2006-07-31	20.36	20.38	19.80	19.80	15422800
2006-08-01	19.65	19.71	19.34	19.52	21035900
2006-08-02	19.75	20.15	19.75	20.13	15567500
2006-08-03	17.74	17.76	16.88	17.75	128693600
2006-08-04	17.45	17.63	17.24	17.54	49413300
2006-08-07	17.54	17.60	16.89	16.94	28467700
2006-08-08	16.81	16.98	16.43	16.63	34781100
2006-08-09	16.85	17.20	16.75	16.90	31541700
2006-08-10	16.70	16.98	16.67	16.77	22912200
2006-08-11	16.77	16.95	16.59	16.62	22947000
2006-08-14	16.60	16.73	16.42	16.46	24854600
2006-08-15	16.41	16.56	16.23	16.29	30949000
2006-08-16	16.35	16.58	16.28	16.39	34036100
2006-08-17	16.39	16.42	16.24	16.32	33446900
2006-08-18	16.35	16.51	16.26	16.41	22380200
2006-08-21	16.41	16.45	16.20	16.21	17347900
2006-08-22	16.00	16.29	15.92	16.08	31826100
2006-08-23	16.02	16.45	16.02	16.42	20033000
2006-08-24	16.50	16.59	16.31	16.37	28101000
2006-08-25	16.40	16.41	16.20	16.29	17915800
2006-08-28	16.32	16.56	16.29	16.49	17353300
2006-08-29	16.50	16.76	16.50	16.72	20500200
2006-08-30	16.79	16.97	16.77	16.84	19229600
2006-08-31	16.80	17.01	16.75	16.92	14307200
2006-09-01	17.00	17.26	16.92	17.09	15520700
2006-09-05	17.23	17.24	16.90	17.19	15774300
2006-09-06	17.05	17.16	16.55	16.64	25603900
2006-09-07	16.57	16.64	16.37	16.58	17588200
2006-09-08	16.68	16.74	16.43	16.51	10070900
2006-09-11	16.25	16.55	16.25	16.48	13391400
2006-09-12	16.52	16.81	16.52	16.73	17276700
2006-09-13	16.73	17.00	16.71	16.92	21255300
2006-09-14	16.90	17.10	16.86	17.03	13467800
2006-09-15	17.09	17.41	17.00	17.36	19932900
2006-09-18	17.28	17.43	17.19	17.40	12216700
2006-09-19	17.49	17.59	17.28	17.34	19057700
2006-09-20	17.40	17.55	17.38	17.48	15359700
2006-09-21	17.44	17.50	17.09	17.14	18209900
2006-09-22	17.15	17.17	17.01	17.14	11880500
2006-09-25	17.24	17.45	17.08	17.20	18758300
2006-09-26	17.27	17.31	16.98	17.05	22008600
2006-09-27	16.96	17.06	16.78	16.82	21779600
2006-09-28	16.90	16.90	16.58	16.69	19612400
2006-09-29	16.74	17.26	16.67	17.15	25256000
2006-10-02	17.20	17.29	16.80	16.87	23142000
2006-10-03	16.90	17.07	16.85	16.97	15224300
2006-10-04	17.00	17.50	17.00	17.35	18185800
2006-10-05	17.44	18.27	17.25	17.86	49629300
2006-10-06	17.78	18.51	17.58	18.48	36534600
2006-10-09	18.24	18.43	17.96	18.08	19544000
2006-10-10	17.55	18.25	17.55	18.04	32215200
2006-10-11	17.90	17.98	17.46	17.50	30920600
2006-10-12	17.65	17.96	17.42	17.89	22124900
2006-10-13	17.85	17.90	17.63	17.79	12617500
2006-10-16	17.90	17.90	17.42	17.47	13439600
2006-10-17	17.44	17.44	17.20	17.22	14896800
2006-10-18	17.22	17.42	17.07	17.25	22987800
2006-10-19	17.00	17.26	16.75	16.97	25945500
2006-10-20	17.06	17.28	16.93	17.21	18557300
2006-10-23	17.11	17.25	17.02	17.09	19581900
2006-10-24	17.05	17.10	16.95	17.07	20117600
2006-10-25	17.16	17.86	17.08	17.72	37802200
2006-10-26	18.70	19.09	18.44	18.90	71372896
2006-10-27	18.98	19.30	18.75	19.17	34466000
2006-10-30	19.11	19.16	18.77	18.89	22325200
2006-10-31	18.99	19.03	18.53	18.69	15156500
2006-11-01	18.68	18.86	18.57	18.86	16871200
2006-11-02	18.86	19.18	18.80	18.86	18945200
2006-11-03	18.88	19.23	18.62	19.15	16462900
2006-11-06	19.04	19.30	18.92	19.05	13554100
2006-11-07	19.29	19.68	19.17	19.54	22797500
2006-11-08	19.51	19.94	19.33	19.89	23490700
2006-11-09	19.92	20.16	19.86	20.14	26728800
2006-11-10	19.90	20.63	19.78	20.37	31517100
2006-11-13	20.44	20.59	20.42	20.50	26315200
2006-11-14	20.40	20.52	19.93	20.44	27303200
2006-11-15	20.30	20.42	19.84	19.93	20660600
2006-11-16	20.09	20.30	19.96	20.15	13147300
2006-11-17	20.05	20.28	19.93	20.26	11294300
2006-11-20	20.06	20.17	19.75	20.10	14018500
2006-11-21	20.10	20.28	19.94	19.98	10636200
2006-11-22	19.98	20.20	19.96	20.06	14704400
2006-11-24	19.93	20.25	19.90	19.93	5527300
2006-11-27	19.92	19.97	19.71	19.76	16223600
2006-11-28	19.60	19.65	19.22	19.55	19362400
2006-11-29	19.55	19.84	19.50	19.67	19615000
2006-11-30	19.60	19.69	19.35	19.51	20406600
2006-12-01	19.50	19.60	19.31	19.40	14961500
2006-12-04	19.53	19.80	19.42	19.73	16419600
2006-12-05	19.83	19.92	19.44	19.50	25308000
2006-12-06	19.40	19.71	19.37	19.64	19071000
2006-12-07	19.75	19.80	19.59	19.62	14642900
2006-12-08	19.52	19.53	19.05	19.25	28848200
2006-12-11	19.25	19.61	19.15	19.43	23419900
2006-12-12	19.51	19.67	19.34	19.47	18795400
2006-12-13	19.90	19.90	19.46	19.55	14106100
2006-12-14	19.16	19.56	19.15	19.21	21086600
2006-12-15	19.36	19.56	19.23	19.51	28830500
2006-12-18	19.38	19.42	19.12	19.24	25279700
2006-12-19	19.06	19.24	18.96	19.04	25489400
2006-12-20	19.04	19.13	18.88	19.08	21550300
2006-12-21	19.02	19.16	18.90	18.92	20552000
2006-12-22	18.90	18.90	18.73	18.77	10954100
2006-12-26	18.70	18.97	18.67	18.90	8129000
2006-12-27	18.61	19.20	18.61	19.09	8338000
2006-12-28	18.99	19.22	18.89	19.16	9691700
2006-12-29	19.12	19.20	18.89	18.89	10738000
2007-01-03	19.03	19.28	18.66	19.04	21562400
2007-01-04	18.99	19.78	18.95	19.65	20551100
2007-01-05	19.43	19.65	19.14	19.21	21283400
2007-01-08	19.35	19.71	19.27	19.64	21927200
2007-01-09	17.61	17.94	17.36	17.45	149157100
2007-01-10	17.38	17.93	17.24	17.85	75886000
2007-01-11	17.85	17.85	17.33	17.44	43265400
2007-01-12	17.50	17.66	17.21	17.25	44552000
2007-01-16	17.35	17.38	17.01	17.15	33615200
2007-01-17	17.13	17.15	16.93	17.00	38277200
2007-01-18	16.97	17.31	16.97	17.21	41921800
2007-01-19	17.21	17.34	17.08	17.23	33039900
2007-01-22	17.38	17.45	17.08	17.30	38195600
2007-01-23	17.30	17.49	17.26	17.45	23394200
2007-01-24	17.45	17.87	17.41	17.90	30881800
2007-01-25	17.80	17.91	17.46	17.52	26914000
2007-01-26	17.44	17.58	17.41	17.49	13496400
2007-01-29	17.58	17.62	17.34	17.47	11613900
2007-01-30	17.51	17.67	17.47	17.65	14623200
2007-01-31	17.70	17.88	17.60	17.83	19429600
2007-02-01	17.85	17.95	17.78	17.88	19201900
2007-02-02	17.81	17.88	17.69	17.72	15554100
2007-02-05	17.70	17.81	17.57	17.77	17517500
2007-02-06	17.71	17.84	17.58	17.75	15761300
2007-02-07	17.80	18.17	17.66	18.05	29479300
2007-02-08	17.97	18.05	17.84	17.92	14241500
2007-02-09	17.85	18.04	17.84	18.00	17280000
2007-02-12	18.05	18.20	17.88	17.90	14387316
2007-02-13	17.97	18.46	17.93	18.36	18088021
2007-02-14	18.40	18.63	18.35	18.53	15660347
2007-02-15	18.57	18.73	18.45	18.58	12978500
2007-02-16	18.45	19.06	18.40	18.97	28406100
2007-02-20	18.95	19.28	18.81	19.12	23827800
2007-02-21	18.99	19.21	18.96	18.97	16219900
2007-02-22	18.92	19.25	18.92	19.24	12152400
2007-02-23	19.15	19.35	19.04	19.27	11835600
2007-02-26	19.27	19.57	19.19	19.53	22380336
2007-02-27	19.45	19.48	18.08	18.45	27123800
2007-02-28	19.30	19.81	18.95	19.30	55324600
2007-03-01	19.10	20.00	18.95	19.95	49798817
2007-03-02	19.78	20.42	19.68	19.96	32879100
2007-03-05	19.74	19.96	19.57	19.61	18496701
2007-03-06	19.70	19.91	19.47	19.69	20067500
2007-03-07	19.65	20.05	19.43	19.81	24790200
2007-03-08	19.90	20.00	19.37	19.54	22643400
2007-03-09	19.38	19.63	19.25	19.47	20882100
2007-03-12	19.45	19.63	19.37	19.47	12504900
2007-03-13	19.28	19.59	19.03	19.04	15545500
2007-03-14	19.10	19.48	19.00	19.40	19045000
2007-03-15	19.40	19.44	18.97	19.13	14850969
2007-03-16	19.10	19.29	18.84	19.04	20114900
2007-03-19	19.22	19.32	19.04	19.06	14637100
2007-03-20	19.14	19.26	19.03	19.15	11277936
2007-03-21	19.24	19.44	19.04	19.29	17239000
2007-03-22	19.29	19.50	19.14	19.45	13831660
2007-03-23	19.38	19.47	19.17	19.22	11056057
2007-03-26	19.07	19.27	18.50	18.72	24746681
2007-03-27	18.67	18.96	18.62	18.86	19291919
2007-03-28	18.67	18.77	18.48	18.51	16444399
2007-03-29	18.90	19.05	18.63	19.00	18854245
2007-03-30	18.87	19.09	18.80	18.96	18256548
2007-04-02	19.05	19.30	18.89	19.30	16603890
2007-04-03	19.32	19.62	19.21	19.40	22769654
2007-04-04	19.41	19.77	19.33	19.64	15174730
2007-04-05	19.62	19.62	19.25	19.60	15232943
2007-04-09	19.45	19.65	19.21	19.27	12829738
2007-04-10	19.23	19.36	19.12	19.33	9747797
2007-04-11	19.45	19.48	19.03	19.18	10103820
2007-04-12	19.50	19.81	19.42	19.80	19830304
2007-04-13	19.90	19.94	19.51	19.93	18243908
2007-04-16	19.95	20.32	19.91	20.20	20719212
2007-04-17	20.00	20.43	19.93	20.41	25865772
2007-04-18	20.31	20.71	20.30	20.64	23198849
2007-04-19	20.52	20.56	20.11	20.28	16273994
2007-04-20	20.72	21.00	20.37	20.44	19925542
2007-04-23	20.46	20.46	19.99	20.04	18935835
2007-04-24	20.02	20.52	20.00	20.27	22698561
2007-04-25	20.48	20.54	20.28	20.41	8314122
2007-04-26	20.34	20.50	20.11	20.27	9980690
2007-04-27	20.19	20.25	20.04	20.21	8430020
2007-04-30	20.31	20.38	19.99	20.03	13452886
2007-05-01	19.95	20.19	19.76	19.88	21536859
2007-05-02	20.00	20.74	19.93	20.67	25421628
2007-05-03	20.68	20.97	20.60	20.79	22629768
2007-05-04	20.89	20.95	20.60	20.70	11741064
2007-05-07	20.76	20.92	20.51	20.63	14105697
2007-05-08	20.55	20.59	20.35	20.55	12349438
2007-05-09	20.51	20.66	20.37	20.50	10795138
2007-05-10	20.41	20.60	20.24	20.28	10990298
2007-05-11	20.32	20.73	20.30	20.71	10472626
2007-05-14	20.40	20.72	20.17	20.37	14223232
2007-05-15	20.45	20.50	20.05	20.07	20884299
2007-05-16	20.10	20.45	20.10	20.40	11456390
2007-05-17	20.53	20.63	20.24	20.52	18738073
2007-05-18	20.54	20.84	20.46	20.79	13940685
2007-05-21	21.00	21.67	20.99	21.40	50927388
2007-05-22	21.47	21.67	21.39	21.46	21870440
2007-05-23	21.63	22.16	21.50	21.87	27054389
2007-05-24	21.94	22.34	21.86	22.05	20219750
2007-05-25	22.15	22.20	21.86	22.10	10443765
2007-05-29	22.18	22.26	21.93	22.15	11228783
2007-05-30	22.00	22.86	21.96	22.85	20278000
2007-05-31	22.80	23.02	22.72	22.85	15173932
2007-06-01	23.00	23.02	22.70	22.87	15978577
2007-06-04	22.85	23.42	22.78	23.40	18042580
2007-06-05	23.25	23.25	22.82	22.90	17454404
2007-06-06	22.64	22.76	22.25	22.62	21500613
2007-06-07	22.38	22.62	21.80	21.85	22814046
2007-06-08	21.85	22.10	21.71	22.04	22204375
2007-06-11	21.97	22.24	21.88	22.00	14250998
2007-06-12	21.71	22.07	21.51	21.60	16319031
2007-06-13	21.87	22.26	21.85	22.16	25701800
2007-06-14	22.07	22.13	21.92	21.99	19227117
2007-06-15	22.20	22.42	22.05	22.07	17145563
2007-06-18	22.17	22.52	22.10	22.41	15280929
2007-06-19	22.40	22.59	22.21	22.29	15095774
2007-06-20	22.39	22.54	21.96	21.99	18378293
2007-06-21	21.90	22.15	21.81	22.09	14482340
2007-06-22	22.10	22.25	21.88	22.02	17476221
2007-06-25	22.13	22.43	21.83	21.99	13223529
2007-06-26	22.10	22.23	21.93	21.96	15303019
2007-06-27	21.50	21.74	21.24	21.63	29308114
2007-06-28	21.11	21.19	20.93	21.13	35658516
2007-06-29	21.16	21.21	20.55	20.71	29183378
2007-07-02	21.08	21.66	20.99	21.58	21404828
2007-07-03	21.71	21.81	21.60	21.74	8403637
2007-07-05	21.65	21.77	21.43	21.67	12197446
2007-07-06	21.70	21.95	21.61	21.87	10428094
2007-07-09	21.78	21.79	21.37	21.48	13014571
2007-07-10	21.70	21.79	21.37	21.40	17936977
2007-07-11	21.29	22.19	21.29	21.99	19552168
2007-07-12	22.01	22.23	21.80	22.03	19007930
2007-07-13	21.91	22.02	21.62	21.70	15669621
2007-07-16	21.75	22.60	21.75	22.37	19140622
2007-07-17	22.50	22.50	21.94	22.17	13237478
2007-07-18	21.99	22.19	21.88	22.16	13253144
2007-07-19	22.47	22.64	21.88	22.01	17994035
2007-07-20	22.00	22.16	21.88	21.98	14983173
2007-07-23	22.10	22.29	21.93	22.02	18564655
2007-07-24	21.82	22.16	21.70	21.82	27706437
2007-07-25	21.92	22.00	21.50	21.66	12296886
2007-07-26	21.52	21.59	20.68	20.89	26648606
2007-07-27	20.84	21.03	20.55	20.61	49065900
2007-07-30	20.64	21.07	20.24	20.93	24970474
2007-07-31	21.03	21.11	20.49	20.53	33060454
2007-08-01	20.53	20.80	20.18	20.62	19772783
2007-08-02	21.05	21.05	20.41	20.57	19911442
2007-08-03	20.59	20.59	19.64	19.77	19992231
2007-08-06	19.91	20.07	19.55	19.90	24021793
2007-08-07	19.90	20.41	19.58	20.22	30683645
2007-08-08	20.64	20.85	18.85	19.77	39769124
2007-08-09	19.27	19.70	18.52	18.90	32610253
2007-08-10	18.71	19.00	18.21	18.85	29244716
2007-08-13	18.98	19.89	18.87	19.49	22864900
2007-08-14	19.40	19.47	18.66	18.71	17836702
2007-08-15	18.65	19.19	18.48	18.63	15104386
2007-08-16	18.63	18.81	17.55	18.20	27856999
2007-08-17	18.55	18.68	17.88	18.32	23120500
2007-08-20	18.63	18.63	17.87	18.26	19007351
2007-08-21	18.19	18.60	18.10	18.54	15207500
2007-08-22	18.65	18.90	18.53	18.63	20389400
2007-08-23	18.70	18.92	18.36	18.58	13171700
2007-08-24	18.54	18.95	18.41	18.95	10460000
2007-08-27	18.99	19.12	18.87	18.91	9983289
2007-08-28	18.79	19.15	18.58	18.63	16948500
2007-08-29	18.70	19.18	18.46	19.15	12728500
2007-08-30	18.93	19.10	18.76	18.93	9751300
2007-08-31	19.11	19.19	18.60	18.92	12348100
2007-09-04	18.70	19.21	18.65	19.10	13411059
2007-09-05	18.98	19.04	18.32	18.53	16011930
2007-09-06	18.51	18.63	18.30	18.60	10508849
2007-09-07	18.33	18.49	17.82	17.96	16150600
2007-09-10	18.08	18.11	17.78	17.82	10954500
2007-09-11	17.82	18.42	17.80	17.94	14453400
2007-09-12	17.82	17.93	17.55	17.77	18706500
2007-09-13	17.69	17.93	17.55	17.69	20442321
2007-09-14	17.55	17.57	17.24	17.38	16494100
2007-09-17	17.31	17.71	17.30	17.65	18814200
2007-09-18	17.58	17.91	17.51	17.90	22624500
2007-09-19	18.05	18.37	17.76	18.10	20619000
2007-09-20	18.11	18.39	17.94	18.01	12640400
2007-09-21	18.20	18.74	18.01	18.69	33153590
2007-09-24	18.56	18.60	18.21	18.30	18871733
2007-09-25	18.14	18.44	17.85	18.43	17951643
2007-09-26	18.21	18.81	18.10	18.70	18751200
2007-09-27	18.80	18.95	18.61	18.79	18015200
2007-09-28	18.75	19.08	18.57	19.00	17201300
2007-10-01	19.09	19.11	18.90	19.05	12261800
2007-10-02	18.93	19.14	18.75	19.00	12234200
2007-10-03	18.53	19.00	18.46	18.76	24790400
2007-10-04	18.89	19.70	18.75	19.28	21378120
2007-10-05	19.57	19.68	18.89	19.01	29463900
2007-10-08	18.90	19.00	18.37	18.50	18891695
2007-10-09	18.08	18.45	17.82	18.28	42141754
2007-10-10	18.21	18.26	17.99	18.02	20138500
2007-10-11	18.15	18.24	17.95	17.99	18259300
2007-10-12	18.18	18.20	17.95	18.04	22860243
2007-10-15	18.02	18.13	17.69	17.79	13103100
2007-10-16	17.71	17.77	17.49	17.71	19052100
2007-10-17	17.82	17.85	17.44	17.72	16034627
2007-10-18	17.65	17.88	17.58	17.62	10569000
2007-10-19	17.71	17.85	17.47	17.48	19284700
2007-10-22	17.40	17.64	17.34	17.63	13045000
2007-10-23	17.72	17.76	17.47	17.65	9380400
2007-10-24	17.54	17.65	17.22	17.49	13858200
2007-10-25	17.43	17.52	17.03	17.23	15475495
2007-10-26	17.66	17.80	17.04	17.38	11816800
2007-10-29	17.47	17.52	17.14	17.18	11217900
2007-10-30	17.14	17.25	16.92	17.04	8935300
2007-10-31	17.25	17.25	16.74	17.10	17391300
2007-11-01	16.30	16.85	16.27	16.58	33289128
2007-11-02	16.69	17.46	16.58	17.15	23850891
2007-11-05	16.98	17.25	16.83	17.01	13727646
2007-11-06	17.00	17.24	16.86	17.21	13676995
2007-11-07	16.93	17.10	16.51	16.57	13624630
2007-11-08	16.58	16.64	16.20	16.54	17880318
2007-11-09	16.30	16.58	16.17	16.31	14268233
2007-11-12	16.25	16.30	15.75	15.80	14155111
2007-11-13	15.91	16.12	15.67	15.98	20982473
2007-11-14	15.96	16.37	15.78	15.84	18516509
2007-11-15	15.81	15.91	15.36	15.48	19332908
2007-11-16	15.57	15.63	15.15	15.46	20055251
2007-11-19	15.39	15.45	14.67	15.06	22502788
2007-11-20	15.05	15.30	14.84	15.05	19937798
2007-11-21	14.90	15.01	14.75	14.85	15115255
2007-11-23	14.93	15.11	14.75	15.08	7084690
2007-11-26	15.11	15.11	14.63	14.66	14025166
2007-11-27	14.71	14.79	14.22	14.48	31479568
2007-11-28	14.56	14.96	14.39	14.76	29813598
2007-11-29	14.70	15.30	14.52	15.20	30256586
2007-11-30	15.45	15.54	15.16	15.52	24915171
2007-12-03	15.59	15.87	15.41	15.84	17675246
2007-12-04	15.72	15.80	15.40	15.44	16422337
2007-12-05	15.56	15.65	15.29	15.42	13611134
2007-12-06	15.35	15.82	15.26	15.79	12733820
2007-12-07	15.90	15.92	15.51	15.64	13072904
2007-12-10	15.72	15.83	15.49	15.69	13655119
2007-12-11	15.78	15.85	14.96	14.97	20834125
2007-12-12	15.15	15.26	14.44	14.66	21610806
2007-12-13	14.56	14.85	14.22	14.27	20062511
2007-12-14	14.26	14.30	14.13	14.17	18631891
2007-12-17	14.08	14.19	13.86	13.91	20899009
2007-12-18	14.25	14.25	13.71	13.76	46723445
2007-12-19	13.70	13.70	12.97	13.44	48438109
2007-12-20	13.52	13.82	13.39	13.80	30520867
2007-12-21	13.84	13.90	13.62	13.72	42997464
2007-12-24	13.72	13.84	13.53	13.64	6888149
2007-12-26	13.55	13.86	13.55	13.74	13565890
2007-12-27	13.66	13.73	13.27	13.36	20598977
2007-12-28	13.31	13.53	13.00	13.16	17933454
2007-12-31	13.09	13.22	12.96	13.13	17472876
2008-01-02	13.09	13.16	12.61	13.01	18586879
2008-01-03	13.07	13.09	12.87	12.97	26008063
2008-01-04	12.89	12.97	12.81	12.83	28525966
2008-01-07	12.88	13.00	12.81	12.95	31359776
2008-01-08	12.99	13.14	12.50	12.55	23116537
2008-01-09	12.57	12.58	12.10	12.34	25205833
2008-01-10	12.27	12.97	12.13	12.82	20711986
2008-01-11	12.72	12.72	12.16	12.25	18115446
2008-01-14	12.32	12.45	12.13	12.36	27136444
2008-01-15	12.23	12.62	12.20	12.33	18609147
2008-01-16	12.29	12.40	11.78	11.83	38891567
2008-01-17	11.84	12.02	11.52	11.57	23086960
2008-01-18	10.17	10.17	8.15	8.70	229979020
2008-01-22	8.13	8.89	8.07	8.80	62395792
2008-01-23	8.36	8.77	8.20	8.72	72056693
2008-01-24	8.76	9.14	8.49	9.09	41990693
2008-01-25	9.20	9.55	9.13	9.38	31004464
2008-01-28	9.41	10.02	9.41	9.97	38211658
2008-01-29	10.05	10.99	10.00	10.80	42507614
2008-01-30	10.77	10.84	10.12	10.34	34656988
2008-01-31	10.18	10.66	10.03	10.53	22192650
2008-02-01	10.66	10.69	10.09	10.44	20713651
2008-02-04	10.40	10.91	10.31	10.74	19584268
2008-02-05	10.57	10.57	9.82	9.87	28516991
2008-02-06	9.96	10.02	9.53	9.62	20042678
2008-02-07	9.55	9.65	9.28	9.56	22426239
2008-02-08	9.53	9.57	9.25	9.44	21703295
2008-02-11	9.59	9.86	9.40	9.73	17112963
2008-02-12	9.90	10.36	9.80	9.99	25677486
2008-02-13	10.18	10.20	9.94	10.13	13801377
2008-02-14	10.15	10.18	9.66	9.69	19397336
2008-02-15	9.91	9.91	9.50	9.57	26962040
2008-02-19	9.68	9.75	9.17	9.23	41031153
2008-02-20	9.10	9.10	8.62	8.71	76860210
2008-02-21	8.76	8.88	8.36	8.51	49704021
2008-02-22	8.52	8.92	8.46	8.91	38532136
2008-02-25	8.93	9.00	8.79	8.95	20761947
2008-02-26	8.92	9.37	8.74	9.29	24668877
2008-02-27	9.24	9.43	8.82	8.95	31357371
2008-02-28	7.81	8.37	7.75	8.09	126008818
2008-02-29	7.87	7.97	7.08	7.11	90838832
2008-03-03	7.21	7.27	6.89	6.98	72005701
2008-03-04	6.98	6.98	6.70	6.88	49980460
2008-03-05	6.98	7.09	6.78	7.00	79533212
2008-03-06	6.97	7.00	6.73	6.80	49746503
2008-03-07	6.73	7.18	6.69	7.01	54175835
2008-03-10	7.13	7.13	6.67	6.72	39971548
2008-03-11	6.87	6.89	5.55	6.17	106890476
2008-03-12	6.17	6.27	5.75	6.22	58796919
2008-03-13	6.05	6.15	5.84	5.99	37084187
2008-03-14	6.05	6.20	5.83	6.02	37295193
2008-03-17	5.89	6.04	5.55	5.66	34427838
2008-03-18	5.76	5.94	5.48	5.92	49277848
2008-03-19	6.00	6.00	5.60	5.63	32623759
2008-03-20	5.66	6.45	5.63	6.37	57613403
2008-03-24	6.37	6.68	6.21	6.58	28863023
2008-03-25	6.57	6.62	6.18	6.42	37713422
2008-03-26	6.91	6.96	6.41	6.52	48558721
2008-03-27	6.55	6.66	6.34	6.49	39857418
2008-03-28	6.51	6.57	6.19	6.41	41953573
2008-03-31	6.40	6.78	6.37	6.69	41115441
2008-04-01	6.88	7.19	6.64	6.68	48199094
2008-04-02	6.78	6.83	6.53	6.60	33649205
2008-04-03	6.50	6.69	6.37	6.64	20675041
2008-04-04	6.68	6.68	6.47	6.52	18224063
2008-04-07	6.56	6.88	6.53	6.81	31063143
2008-04-08	6.78	6.84	6.50	6.64	26585779
2008-04-09	6.66	6.77	6.47	6.53	27486143
2008-04-10	6.59	6.62	6.40	6.58	33128533
2008-04-11	6.49	6.59	6.42	6.47	33149889
2008-04-14	6.39	6.57	6.35	6.42	23943090
2008-04-15	6.46	6.46	6.27	6.31	29215491
2008-04-16	6.35	6.46	6.31	6.43	28324834
2008-04-17	6.45	6.46	6.32	6.39	19073260
2008-04-18	6.48	6.72	6.45	6.67	24361691
2008-04-21	6.70	6.72	6.56	6.70	20275117
2008-04-22	6.68	7.18	6.65	7.05	38615381
2008-04-23	7.09	7.76	7.05	7.67	57050107
2008-04-24	7.57	7.95	7.56	7.85	29746880
2008-04-25	7.91	8.06	7.52	7.91	26318485
2008-04-28	7.98	7.99	7.76	7.78	17644773
2008-04-29	7.79	8.11	7.70	8.08	22058395
2008-04-30	8.10	8.29	7.95	7.99	29053504
2008-05-01	7.99	8.10	7.91	8.02	33707264
2008-05-02	8.08	8.34	7.58	7.89	38921889
2008-05-05	8.59	9.33	8.16	8.72	92228958
2008-05-06	8.69	9.38	8.45	9.19	59280140
2008-05-07	9.67	9.73	8.97	9.16	71285144
2008-05-08	9.01	9.15	8.49	8.98	44516810
2008-05-09	8.79	9.94	8.50	9.38	80437662
2008-05-12	9.11	9.83	8.90	9.24	71111851
2008-05-13	9.16	9.57	8.95	9.06	23925419
2008-05-14	9.08	9.52	8.95	9.28	32962089
2008-05-15	9.27	9.54	9.09	9.40	26443135
2008-05-16	9.40	9.48	9.10	9.17	37239323
2008-05-19	9.11	9.51	9.02	9.27	36929027
2008-05-20	9.11	9.45	9.10	9.27	25192100
2008-05-21	9.27	9.33	8.90	8.96	30216442
2008-05-22	9.12	9.19	8.88	8.90	17836261
2008-05-23	8.84	8.97	8.47	8.68	25128262
2008-05-27	8.67	8.73	8.22	8.44	28405519
2008-05-28	8.48	8.82	8.40	8.81	33515805
2008-05-29	8.78	9.39	8.76	9.26	27053058
2008-05-30	9.30	9.58	9.27	9.36	18689650
2008-06-02	9.40	9.50	9.23	9.42	15356544
2008-06-03	9.43	9.83	9.30	9.38	31654180
2008-06-04	9.37	9.38	9.17	9.25	39772118
2008-06-05	9.26	9.49	9.15	9.20	37661547
2008-06-06	9.15	9.18	8.90	9.04	45025354
2008-06-09	9.04	9.18	8.80	8.82	16130089
2008-06-10	8.73	8.80	8.42	8.59	19822494
2008-06-11	8.57	8.75	8.41	8.45	25445308
2008-06-12	8.48	8.65	8.05	8.08	41821985
2008-06-13	8.15	8.27	7.96	8.19	31135184
2008-06-16	8.15	8.21	7.88	8.20	31398983
2008-06-17	8.23	8.42	8.14	8.34	24137600
2008-06-18	8.30	8.36	8.06	8.22	43645743
2008-06-19	8.23	8.29	8.13	8.28	17751572
2008-06-20	8.23	8.30	7.87	7.91	29247415
2008-06-23	7.89	7.93	7.67	7.72	25820406
2008-06-24	7.68	8.15	7.61	8.11	33110188
2008-06-25	8.04	8.76	8.04	8.55	52087658
2008-06-26	8.47	9.27	8.36	8.84	64799736
2008-06-27	8.97	9.30	8.86	8.91	59307573
2008-06-30	8.99	9.62	8.96	9.50	60373844
2008-07-01	9.41	9.47	8.50	8.83	41858797
2008-07-02	8.88	9.10	8.68	8.74	29287339
2008-07-03	8.80	8.95	8.32	8.51	22469212
2008-07-07	8.56	8.84	8.43	8.63	33127597
2008-07-08	8.57	9.04	8.54	8.96	24464311
2008-07-09	9.06	9.12	8.58	8.60	25964935
2008-07-10	8.60	8.78	8.38	8.58	18798839
2008-07-11	8.45	8.66	8.22	8.43	19613732
2008-07-14	8.55	8.56	8.24	8.26	14930914
2008-07-15	8.18	9.75	7.86	9.04	84035021
2008-07-16	8.89	8.97	8.43	8.69	40526603
2008-07-17	8.60	8.84	8.15	8.31	29258390
2008-07-18	8.30	8.68	8.21	8.53	22809142
2008-07-21	8.53	8.73	8.50	8.58	15093707
2008-07-22	8.54	8.54	8.20	8.42	20229336
2008-07-23	8.41	8.91	8.41	8.51	20336144
2008-07-24	8.48	8.54	8.15	8.50	23643217
2008-07-25	8.55	8.79	8.40	8.74	20322695
2008-07-28	8.73	8.80	8.40	8.46	17645328
2008-07-29	8.47	8.74	8.25	8.49	20774852
2008-07-30	8.51	8.59	8.11	8.34	29275351
2008-07-31	8.20	8.34	8.03	8.14	36221058
2008-08-01	8.19	8.19	7.96	8.09	15173503
2008-08-04	8.07	8.27	8.01	8.13	12719838
2008-08-05	8.25	8.59	8.15	8.55	39945276
2008-08-06	7.76	7.90	7.29	7.34	119173962
2008-08-07	7.33	8.55	7.00	7.79	298388810
2008-08-08	7.83	8.72	7.80	8.72	66832990
2008-08-11	8.56	9.17	8.46	8.80	47422590
2008-08-12	8.71	8.95	8.61	8.68	26690688
2008-08-13	8.68	8.76	8.59	8.65	23071755
2008-08-14	8.66	8.96	8.40	8.81	24578597
2008-08-15	8.74	9.57	8.74	9.33	45248242
2008-08-18	9.25	9.36	9.01	9.12	31324440
2008-08-19	9.00	9.10	8.90	9.03	39585761
2008-08-20	9.15	9.29	8.99	9.11	20342129
2008-08-21	9.06	9.11	8.78	8.98	33011392
2008-08-22	8.99	9.35	8.98	9.24	22471404
2008-08-25	9.25	9.26	8.92	8.93	15674387
2008-08-26	8.95	9.03	8.70	8.77	13294866
2008-08-27	8.71	8.96	8.71	8.96	14473487
2008-08-28	9.01	9.09	8.83	8.90	15243664
2008-08-29	8.80	8.92	8.71	8.72	14339874
2008-09-02	8.90	9.02	8.64	8.83	17607904
2008-09-03	8.79	8.95	8.45	8.57	23489276
2008-09-04	8.48	8.55	7.99	8.04	28138953
2008-09-05	8.08	8.10	7.85	7.99	25663973
2008-09-08	8.09	8.22	7.61	7.94	33750756
2008-09-09	7.95	8.16	7.65	7.79	31657581
2008-09-10	7.71	7.91	7.24	7.27	46623435
2008-09-11	7.17	7.31	7.04	7.14	43999446
2008-09-12	7.22	7.33	7.12	7.19	31574978
2008-09-15	7.07	7.28	6.69	6.78	44863487
2008-09-16	6.51	6.80	6.30	6.57	45757687
2008-09-17	6.33	6.50	5.75	5.79	65249695
2008-09-18	6.03	6.41	5.78	6.28	59940183
2008-09-19	7.18	7.57	6.70	7.15	56523316
2008-09-22	7.01	7.22	6.40	6.50	36254994
2008-09-23	6.54	7.18	6.54	6.77	41429176
2008-09-24	6.89	6.98	6.55	6.64	28386518
2008-09-25	6.57	7.22	6.55	6.94	33404402
2008-09-26	6.66	6.99	6.61	6.93	20609018
2008-09-29	6.42	6.79	6.06	6.10	34036686
2008-09-30	6.49	6.49	6.10	6.10	42795196
2008-10-01	6.16	6.72	5.99	6.54	48105859
2008-10-02	6.57	6.71	5.93	6.03	32552709
2008-10-03	6.34	6.40	5.50	5.70	48995502
2008-10-06	5.50	5.85	5.06	5.28	54051505
2008-10-07	5.29	5.47	4.83	4.86	48802035
2008-10-08	4.51	5.19	4.43	4.44	36356199
2008-10-09	4.64	4.84	3.76	3.76	38491227
2008-10-10	3.35	3.91	3.26	3.57	53151353
2008-10-13	3.95	4.44	3.90	4.21	28812174
2008-10-14	4.64	4.89	3.95	4.04	39105674
2008-10-15	4.05	4.06	3.24	3.33	43459733
2008-10-16	3.65	3.74	3.03	3.33	50570153
2008-10-17	3.32	3.36	3.06	3.06	49302204
2008-10-20	3.30	3.69	3.29	3.55	40850701
2008-10-21	3.51	4.05	3.41	3.82	40084724
2008-10-22	3.64	3.75	3.47	3.47	30711329
2008-10-23	3.58	3.62	3.27	3.48	34559963
2008-10-24	3.20	3.28	3.07	3.16	43625122
2008-10-27	3.14	3.21	2.90	2.92	23123939
2008-10-28	3.19	3.34	2.87	3.34	37381023
2008-10-29	3.21	3.44	3.15	3.18	31465644
2008-10-30	3.29	3.64	3.27	3.49	26204518
2008-10-31	3.46	3.85	3.13	3.13	46042970
2008-11-03	3.45	4.10	3.37	4.00	33463701
2008-11-04	4.39	4.50	4.01	4.15	31086420
2008-11-05	4.24	4.31	3.65	3.71	28287901
2008-11-06	3.65	3.85	3.38	3.68	39249602
2008-11-07	3.43	3.55	3.12	3.37	48282127
2008-11-10	3.43	3.53	2.93	3.23	47728031
2008-11-11	3.10	3.10	2.37	2.53	42226744
2008-11-12	2.59	2.66	1.77	1.95	99964035
2008-11-13	2.03	2.49	2.02	2.24	93758561
2008-11-14	2.30	2.57	2.24	2.30	59879605
2008-11-17	2.34	2.39	2.10	2.18	38053266
2008-11-18	2.18	2.24	1.99	2.15	40041246
2008-11-19	2.20	2.20	1.88	1.88	49283811
2008-11-20	1.88	1.88	1.35	1.37	67358877
2008-11-21	1.59	1.86	1.46	1.71	64589685
2008-11-24	1.84	2.20	1.77	2.20	54878636
2008-11-25	2.30	2.45	2.12	2.33	35588000
2008-11-26	2.36	2.62	2.20	2.50	21404832
2008-11-28	2.51	2.81	2.50	2.79	11393760
2008-12-01	2.83	2.85	2.11	2.11	31054376
2008-12-02	2.34	2.66	2.28	2.66	38738277
2008-12-03	2.48	2.76	2.40	2.57	34710765
2008-12-04	2.46	2.75	2.41	2.50	22456057
2008-12-05	2.48	2.62	2.37	2.60	17511243
2008-12-08	2.71	2.88	2.68	2.73	30953327
2008-12-09	2.70	2.73	2.54	2.54	27415597
2008-12-10	2.62	2.65	2.34	2.42	26733178
2008-12-11	2.30	2.32	2.04	2.08	31178748
2008-12-12	1.93	2.07	1.88	1.96	32293190
2008-12-15	2.04	2.10	1.70	1.82	43781524
2008-12-16	1.93	1.99	1.80	1.98	43453434
2008-12-17	1.91	2.01	1.85	1.85	27887587
2008-12-18	1.93	1.96	1.79	1.80	46748343
2008-12-19	1.88	1.94	1.70	1.94	43062068
2008-12-22	1.88	1.89	1.62	1.64	63005687
2008-12-23	1.70	1.74	1.62	1.65	38362575
2008-12-24	1.66	1.68	1.57	1.58	12816996
2008-12-26	1.61	1.71	1.59	1.69	10494452
2008-12-29	1.71	1.79	1.70	1.75	24098155
2008-12-30	1.76	1.91	1.75	1.91	30353169
2008-12-31	1.91	1.93	1.77	1.83	30365147
2009-01-02	1.83	2.01	1.83	1.95	51304614
2009-01-05	1.92	2.30	1.88	2.12	52683205
2009-01-06	2.23	2.40	2.18	2.32	55339847
2009-01-07	2.25	2.44	2.20	2.38	37302943
2009-01-08	2.36	2.65	2.26	2.58	47689203
2009-01-09	2.67	2.94	2.56	2.59	59549730
2009-01-12	2.68	2.68	2.42	2.45	31950220
2009-01-13	2.39	2.55	2.35	2.48	45330222
2009-01-14	2.41	2.42	2.26	2.27	46020651
2009-01-15	2.26	2.34	2.14	2.29	51533516
2009-01-16	2.36	2.37	2.17	2.21	41099230
2009-01-20	2.17	2.29	2.03	2.06	34509003
2009-01-21	2.14	2.25	2.03	2.24	40945612
2009-01-22	2.22	2.41	2.15	2.38	46095296
2009-01-23	2.29	2.64	2.22	2.46	50031535
2009-01-26	2.44	2.62	2.39	2.49	42048353
2009-01-27	2.50	2.56	2.39	2.44	41144994
2009-01-28	2.54	2.72	2.48	2.68	60978724
2009-01-29	2.58	2.65	2.51	2.57	29107737
2009-01-30	2.58	2.62	2.39	2.43	31959831
2009-02-02	2.40	2.46	2.31	2.41	20018531
2009-02-03	2.42	2.54	2.37	2.53	28898346
2009-02-04	2.54	2.65	2.35	2.40	29395553
2009-02-05	2.40	2.45	2.22	2.32	33612705
2009-02-06	2.32	2.48	2.32	2.47	29687024
2009-02-09	2.47	2.52	2.40	2.45	30840185
2009-02-10	2.41	2.50	2.12	2.18	50977413
2009-02-11	2.30	2.40	2.12	2.35	42324269
2009-02-12	2.30	2.54	2.30	2.50	51449778
2009-02-13	2.49	2.84	2.49	2.82	48850371
2009-02-17	2.55	2.90	2.51	2.76	57429452
2009-02-18	2.87	2.95	2.51	2.71	57722984
2009-02-19	3.05	3.49	3.02	3.25	156470850
2009-02-20	3.09	3.22	2.98	3.22	77502236
2009-02-23	3.36	3.48	3.24	3.31	64911224
2009-02-24	3.36	3.60	3.30	3.58	74971924
2009-02-25	3.48	3.64	3.37	3.59	59342469
2009-02-26	3.63	3.79	3.45	3.48	49178990
2009-02-27	3.39	3.48	3.08	3.29	80636102
2009-03-02	3.17	3.40	3.04	3.14	34225238
2009-03-03	3.23	3.48	3.20	3.28	81767476
2009-03-04	3.38	3.59	3.31	3.32	70555812
2009-03-05	3.25	3.29	2.99	3.07	34456316
2009-03-06	3.13	3.23	2.82	3.04	32204724
2009-03-09	2.99	3.23	2.96	3.12	41198992
2009-03-10	3.26	3.54	3.23	3.54	47162542
2009-03-11	3.67	3.67	3.50	3.53	29594082
2009-03-12	3.65	3.88	3.57	3.83	61391402
2009-03-13	3.95	4.20	3.81	4.14	50275998
2009-03-16	3.98	4.09	3.55	3.57	61425063
2009-03-17	3.55	3.62	3.37	3.62	45279031
2009-03-18	3.63	3.93	3.59	3.75	39005534
2009-03-19	3.92	3.96	3.59	3.79	37545089
2009-03-20	3.81	3.88	3.45	3.45	43145617
2009-03-23	3.59	3.94	3.55	3.70	51504179
2009-03-24	3.62	3.92	3.57	3.69	29541370
2009-03-25	3.83	3.83	3.51	3.70	37091060
2009-03-26	3.77	3.95	3.65	3.91	30242037
2009-03-27	3.83	4.05	3.75	3.96	26830690
2009-03-30	3.89	3.91	3.41	3.57	41262245
2009-03-31	3.60	3.70	3.50	3.57	26991628
2009-04-01	3.54	3.99	3.49	3.97	38705365
2009-04-02	4.18	4.57	4.04	4.28	68020054
2009-04-03	4.43	4.48	4.07	4.19	39805650
2009-04-06	4.15	4.42	4.00	4.41	31287171
2009-04-07	4.30	4.49	4.26	4.35	36776757
2009-04-08	4.48	4.49	4.14	4.19	29393003
2009-04-09	4.36	4.40	4.19	4.29	29441838
2009-04-13	4.20	4.33	4.07	4.19	18163629
2009-04-14	4.19	4.28	4.00	4.03	21342852
2009-04-15	4.00	4.25	3.91	4.23	27601165
2009-04-16	4.24	4.24	4.06	4.13	23477931
2009-04-17	4.12	4.20	4.01	4.11	22585382
2009-04-20	4.06	4.10	3.79	3.87	26900299
2009-04-21	3.81	4.27	3.79	4.25	38781497
2009-04-22	4.20	4.34	4.15	4.15	24636445
2009-04-23	4.19	4.23	3.92	4.19	28169260
2009-04-24	4.09	4.23	4.03	4.18	18478777
2009-04-27	4.12	4.23	4.05	4.09	17427482
2009-04-28	4.08	4.21	4.01	4.16	26498871
2009-04-29	4.20	4.41	4.16	4.24	30160725
2009-04-30	4.32	4.50	4.26	4.36	38692078
2009-05-01	4.44	4.70	4.35	4.67	48735836
2009-05-04	5.13	5.48	4.98	5.00	96997814
2009-05-05	5.16	5.39	4.91	5.35	47473156
2009-05-06	5.45	5.61	5.28	5.36	39882179
2009-05-07	5.47	5.49	5.13	5.22	45131496
2009-05-08	5.30	5.38	5.05	5.24	27323876
2009-05-11	5.13	5.45	5.11	5.41	26387811
2009-05-12	5.44	5.63	5.25	5.33	31480774
2009-05-13	5.20	5.23	4.90	4.97	26816015
2009-05-14	4.95	5.28	4.89	5.22	23184838
2009-05-15	5.20	5.36	5.01	5.05	27771861
2009-05-18	5.17	5.35	5.05	5.32	27255295
2009-05-19	5.40	5.60	5.17	5.50	33169160
2009-05-20	5.63	5.94	5.55	5.58	34557497
2009-05-21	5.45	5.50	5.18	5.27	26270110
2009-05-22	5.34	5.34	5.10	5.16	18481249
2009-05-26	5.19	5.30	5.08	5.20	31257604
2009-05-27	5.29	5.29	4.93	5.07	40795670
2009-05-28	5.15	5.18	4.75	5.14	55046611
2009-05-29	5.21	5.21	5.05	5.15	24408388
2009-06-01	5.18	5.21	4.95	5.00	35039398
2009-06-02	5.00	5.12	4.90	5.06	50503392
2009-06-03	5.03	5.08	4.80	4.85	49045302
2009-06-04	4.88	5.05	4.85	5.03	35921737
2009-06-05	5.07	5.16	4.94	5.11	45088285
2009-06-08	5.07	5.09	4.88	4.96	49193280
2009-06-09	5.01	5.01	4.92	4.95	40663052
2009-06-10	4.96	5.00	4.71	4.84	53958593
2009-06-11	4.80	5.16	4.80	5.08	77227150
2009-06-12	5.05	5.44	5.02	5.29	63681470
2009-06-15	5.25	5.58	5.15	5.34	60566192
2009-06-16	5.50	5.78	5.41	5.44	57231366
2009-06-17	5.48	5.50	5.04	5.11	52938577
2009-06-18	5.10	5.26	5.06	5.18	33637874
2009-06-19	5.26	5.30	4.95	4.96	34598545
2009-06-22	4.93	5.07	4.82	4.83	31580408
2009-06-23	4.86	4.90	4.70	4.72	28556585
2009-06-24	4.79	4.83	4.52	4.56	48957654
2009-06-25	4.56	4.68	4.45	4.68	32992835
2009-06-26	4.79	4.99	4.59	4.99	46229276
2009-06-29	4.94	4.99	4.81	4.92	25455302
2009-06-30	4.88	4.91	4.73	4.81	23135132
2009-07-01	4.77	4.82	4.60	4.61	41517795
2009-07-02	4.60	4.60	4.32	4.32	36443567
2009-07-06	4.39	4.60	4.36	4.47	36725313
2009-07-07	4.54	4.55	4.38	4.40	20889457
2009-07-08	4.41	4.44	4.25	4.29	31289780
2009-07-09	4.34	4.58	4.31	4.46	40654263
2009-07-10	4.44	4.47	4.21	4.36	28905483
2009-07-13	4.38	4.41	4.23	4.30	31789503
2009-07-14	4.35	4.44	4.29	4.38	22266338
2009-07-15	4.46	4.65	4.45	4.63	29493029
2009-07-16	4.62	4.70	4.59	4.66	18264143
2009-07-17	4.66	4.66	4.52	4.59	21302582
2009-07-20	4.61	4.77	4.59	4.75	23145935
2009-07-21	4.77	4.78	4.61	4.72	23636565
2009-07-22	4.69	4.88	4.67	4.78	25478283
2009-07-23	4.83	4.91	4.63	4.66	33764179
2009-07-24	4.64	4.68	4.51	4.52	31860024
2009-07-27	4.59	4.67	4.48	4.55	29530985
2009-07-28	4.55	4.64	4.36	4.59	69334706
2009-07-29	4.37	4.40	3.96	4.05	135891250
2009-07-30	4.15	4.18	3.81	4.02	106212254
2009-07-31	4.08	4.09	3.97	4.00	50044191
2009-08-03	4.04	4.07	3.91	4.03	50000775
2009-08-04	4.00	4.05	3.98	4.05	35750729
2009-08-05	4.02	4.11	3.96	3.96	59576594
2009-08-06	3.90	3.94	3.84	3.88	45295938
2009-08-07	3.88	3.92	3.76	3.79	47847403
2009-08-10	3.83	3.84	3.66	3.71	63592950
2009-08-11	3.61	3.65	3.50	3.55	63994314
2009-08-12	3.57	3.75	3.55	3.69	53520665
2009-08-13	3.73	3.96	3.70	3.95	71775615
2009-08-14	3.96	3.99	3.83	3.85	39231171
2009-08-17	3.71	3.86	3.66	3.81	40465025
2009-08-18	3.81	3.94	3.81	3.85	35081874
2009-08-19	3.83	3.88	3.75	3.76	36712778
2009-08-20	3.79	3.84	3.74	3.83	29952466
2009-08-21	3.90	3.93	3.84	3.90	28768634
2009-08-24	3.92	3.92	3.80	3.83	39734866
2009-08-25	3.83	3.85	3.60	3.65	65956686
2009-08-26	3.72	3.79	3.63	3.79	48526696
2009-08-27	3.80	3.83	3.66	3.79	43964989
2009-08-28	3.82	3.90	3.75	3.77	33424989
2009-08-31	3.75	3.81	3.65	3.66	23103099
2009-09-01	3.69	3.75	3.52	3.53	29715023
2009-09-02	3.53	3.58	3.47	3.52	21071289
2009-09-03	3.62	3.64	3.55	3.58	29342902
2009-09-04	3.61	3.85	3.55	3.81	69205257
2009-09-08	3.89	3.90	3.69	3.70	59640134
2009-09-09	3.72	3.73	3.64	3.68	37040065
2009-09-10	3.70	3.80	3.60	3.78	50552183
2009-09-11	3.80	3.87	3.71	3.77	36527226
2009-09-14	4.25	4.65	4.09	4.15	244431260
2009-09-15	4.19	4.25	4.05	4.06	86184530
2009-09-16	4.09	4.13	3.89	3.98	61871718
2009-09-17	4.00	4.01	3.88	3.90	50562239
2009-09-18	4.00	4.28	3.93	4.28	86339868
2009-09-21	4.11	4.29	4.08	4.25	60047357
2009-09-22	4.29	4.48	4.22	4.29	63599392
2009-09-23	4.36	4.41	4.13	4.14	45264038
2009-09-24	4.18	4.19	3.93	4.01	57239831
2009-09-25	4.00	4.01	3.91	3.95	34891601
2009-09-28	4.03	4.03	3.85	3.92	51315215
2009-09-29	3.95	4.16	3.87	4.04	61823650
2009-09-30	4.07	4.13	3.92	3.95	36042403
2009-10-01	3.92	3.94	3.73	3.74	46564351
2009-10-02	3.67	4.05	3.61	3.91	68622083
2009-10-05	3.97	3.98	3.80	3.81	34767581
2009-10-06	3.86	3.90	3.78	3.79	38223690
2009-10-07	3.80	3.81	3.71	3.73	41081046
2009-10-08	3.78	3.79	3.68	3.68	38062834
2009-10-09	3.75	3.78	3.55	3.58	89374151
2009-10-12	3.63	3.64	3.56	3.58	31764767
2009-10-13	3.61	3.62	3.40	3.41	89334499
2009-10-14	3.45	3.60	3.40	3.57	69672414
2009-10-15	3.55	3.57	3.49	3.52	38859864
2009-10-16	3.50	3.50	3.43	3.47	52080701
2009-10-19	3.52	3.52	3.42	3.44	27656635
2009-10-20	3.44	3.47	3.28	3.29	52642195
2009-10-21	3.30	3.44	3.28	3.29	49736451
2009-10-22	3.39	3.48	3.31	3.38	64235439
2009-10-23	3.41	3.46	3.25	3.25	57840981
2009-10-26	3.32	3.35	3.15	3.20	55107380
2009-10-27	3.18	3.26	3.14	3.17	66004230
2009-10-28	3.21	3.28	3.03	3.24	71345359
2009-10-29	3.34	3.37	2.97	3.09	141014280
2009-10-30	3.04	3.05	2.89	2.96	80844685
2009-11-02	3.02	3.06	2.78	2.87	76482206
2009-11-03	2.85	2.95	2.82	2.94	42242786
2009-11-04	2.97	3.02	2.91	2.91	31909191
2009-11-05	2.96	2.98	2.83	2.83	59266819
2009-11-06	2.83	2.86	2.83	2.85	36598112
2009-11-09	2.92	3.45	2.90	3.43	121465812
2009-11-10	3.29	3.38	3.19	3.24	77270359
2009-11-11	3.24	3.28	3.11	3.19	41346930
2009-11-12	3.14	3.15	3.03	3.05	35538619
2009-11-13	3.08	3.16	3.03	3.10	26555925
2009-11-16	3.33	3.62	3.30	3.50	139580340
2009-11-17	3.55	3.73	3.51	3.70	95780189
2009-11-18	3.66	3.98	3.51	3.95	121608898
2009-11-19	3.90	3.96	3.76	3.85	81000765
2009-11-20	3.82	3.86	3.74	3.76	60998289
2009-11-23	3.83	3.96	3.80	3.90	57412692
2009-11-24	3.94	3.95	3.74	3.75	114341514
2009-11-25	3.81	3.87	3.78	3.84	34662672
2009-11-27	3.72	3.83	3.65	3.75	19959719
2009-11-30	3.76	3.77	3.66	3.71	41033776
2009-12-01	3.74	3.79	3.72	3.78	28617755
2009-12-02	3.73	3.84	3.71	3.75	29843374
2009-12-03	3.75	3.80	3.65	3.67	32371370
2009-12-04	3.74	3.77	3.62	3.69	53657281
2009-12-07	3.86	4.21	3.77	4.18	147372710
2009-12-08	4.04	4.05	3.90	3.91	83578229
2009-12-09	4.12	4.41	4.09	4.13	145576380
2009-12-10	4.22	4.24	3.95	4.03	77282681
2009-12-11	4.09	4.11	4.01	4.07	46171074
2009-12-14	4.10	4.13	3.98	4.00	35453331
2009-12-15	3.97	4.00	3.87	3.90	24964684
2009-12-16	3.92	3.98	3.82	3.93	32638108
2009-12-17	3.87	3.90	3.67	3.77	58087862
2009-12-18	3.78	3.80	3.66	3.72	52319211
2009-12-21	3.75	3.83	3.73	3.77	28875194
2009-12-22	3.82	3.85	3.77	3.83	24548060
2009-12-23	3.83	3.84	3.70	3.70	24146004
2009-12-24	3.72	3.75	3.70	3.73	7912901
2009-12-28	3.74	3.76	3.65	3.65	19264431
2009-12-29	3.65	3.82	3.65	3.81	32097120
2009-12-30	3.75	3.79	3.72	3.78	23187560
2009-12-31	3.76	3.77	3.66	3.66	31079859
2010-01-04	3.71	3.92	3.70	3.90	59308087
2010-01-05	3.92	4.20	3.90	4.13	95568826
2010-01-06	4.13	4.23	4.02	4.09	38719210
2010-01-07	4.15	4.17	3.96	3.97	58800044
2010-01-08	3.96	4.00	3.91	3.95	20297124
2010-01-11	4.00	4.05	3.96	4.05	32277958
2010-01-12	3.97	4.02	3.88	3.90	34515702
2010-01-13	3.95	4.02	3.93	4.00	26123739
2010-01-14	3.98	4.16	3.64	3.69	149246250
2010-01-15	3.82	3.88	3.67	3.82	106369389
2010-01-19	3.70	3.71	3.58	3.68	81093776
2010-01-20	3.62	3.68	3.45	3.55	81128025
2010-01-21	3.52	3.55	3.40	3.46	68017386
2010-01-22	3.45	3.58	3.35	3.37	55730735
2010-01-25	3.43	3.50	3.38	3.44	37144027
2010-01-26	3.44	3.50	3.32	3.41	35828485
2010-01-27	3.40	3.51	3.36	3.49	36279145
2010-01-28	3.54	3.54	3.38	3.38	33561976
2010-01-29	3.41	3.46	3.25	3.28	41428577
2010-02-01	3.32	3.37	3.25	3.34	33341306
2010-02-02	3.35	3.70	3.35	3.67	86765981
2010-02-03	3.61	3.69	3.53	3.60	42517246
2010-02-04	3.57	3.62	3.39	3.41	47749685
2010-02-05	3.42	3.45	3.31	3.43	30724447
2010-02-08	3.52	3.64	3.47	3.51	37096132
2010-02-09	3.60	3.65	3.51	3.65	57119206
2010-02-10	3.45	3.52	3.13	3.36	251127380
2010-02-11	3.26	3.31	3.21	3.26	77493620
2010-02-12	3.23	3.24	3.10	3.16	65071141
2010-02-16	3.24	3.27	3.13	3.15	45436527
2010-02-17	3.22	3.28	3.16	3.24	34741967
2010-02-18	3.22	3.34	3.21	3.31	33376609
2010-02-19	3.31	3.60	3.30	3.49	136541320
2010-02-22	3.55	3.58	3.45	3.48	34240423
2010-02-23	3.44	3.44	3.28	3.34	48896467
2010-02-24	3.35	3.37	3.26	3.28	37168507
2010-02-25	3.24	3.35	3.21	3.29	38650047
2010-02-26	3.32	3.37	3.30	3.33	33312785
2010-03-01	3.35	3.43	3.32	3.39	34259467
2010-03-02	3.40	3.41	3.30	3.33	19918990
2010-03-03	3.33	3.37	3.28	3.29	27887923
2010-03-04	3.32	3.32	3.25	3.26	35649059
2010-03-05	3.28	3.29	3.23	3.28	31067255
2010-03-08	3.29	3.52	3.27	3.40	74914129
2010-03-09	3.43	3.66	3.42	3.62	96383539
2010-03-10	3.59	3.86	3.55	3.65	130960426
2010-03-11	3.60	3.75	3.56	3.70	51450177
2010-03-12	3.70	3.75	3.57	3.60	41674064
2010-03-15	3.60	3.68	3.55	3.59	40736910
2010-03-16	3.60	3.63	3.45	3.45	59600106
2010-03-17	3.51	3.64	3.49	3.61	58314956
2010-03-18	3.64	3.80	3.62	3.80	63244598
2010-03-19	3.79	3.80	3.69	3.76	59181613
2010-03-22	3.70	3.73	3.65	3.71	33626833
2010-03-23	3.72	3.90	3.71	3.83	77911370
2010-03-24	3.98	4.14	3.92	3.94	147170260
2010-03-25	3.93	3.98	3.76	3.77	77178859
2010-03-26	3.81	3.88	3.72	3.80	40132381
2010-03-29	3.84	3.88	3.77	3.79	27318043
2010-03-30	3.84	3.85	3.75	3.82	43685443
2010-03-31	3.78	3.94	3.75	3.80	62007399
2010-04-01	3.88	3.94	3.83	3.90	46764776
2010-04-05	3.95	3.96	3.89	3.91	29225068
2010-04-06	3.89	3.93	3.85	3.88	23503662
2010-04-07	3.87	3.93	3.82	3.88	42989249
2010-04-08	3.86	4.03	3.81	4.00	63458392
2010-04-09	4.05	4.12	4.01	4.04	55347176
2010-04-12	4.09	4.24	4.08	4.15	75469092
2010-04-13	4.20	4.30	4.14	4.15	80607655
2010-04-14	4.21	4.21	4.09	4.15	45860759
2010-04-15	4.17	4.20	4.04	4.20	45355807
2010-04-16	4.17	4.22	4.02	4.08	49335091
2010-04-19	4.17	4.26	4.12	4.19	58572472
2010-04-20	4.22	4.24	4.15	4.17	60990850
2010-04-21	4.15	4.18	4.06	4.10	56500913
2010-04-22	4.23	4.28	4.11	4.19	107958898
2010-04-23	4.26	4.36	4.24	4.32	83429721
2010-04-26	4.39	4.39	4.21	4.23	55551921
2010-04-27	4.21	4.23	4.05	4.09	75763962
2010-04-28	4.10	4.35	4.09	4.26	124266054
2010-04-29	4.34	4.45	4.33	4.39	86926815
2010-04-30	4.43	4.47	4.22	4.25	59286222
2010-05-03	4.25	4.32	4.20	4.31	40152906
2010-05-04	4.23	4.24	4.09	4.10	51007246
2010-05-05	4.18	4.25	4.12	4.18	46944979
2010-05-06	4.17	4.34	3.90	4.16	87316412
2010-05-07	4.15	4.23	3.83	3.84	100087347
2010-05-10	4.18	4.20	3.96	4.04	62610497
2010-05-11	3.98	4.20	3.95	4.13	54123331
2010-05-12	4.20	4.24	4.10	4.15	66287475
2010-05-13	4.31	4.50	4.26	4.46	103445817
2010-05-14	4.37	4.39	4.23	4.36	60588981
2010-05-17	4.34	4.53	4.29	4.49	76143071
2010-05-18	4.58	4.74	4.58	4.70	114886353
2010-05-19	4.64	4.75	4.43	4.58	103391220
2010-05-20	4.38	4.47	4.31	4.32	64680270
2010-05-21	4.14	4.43	4.10	4.41	75639661
2010-05-24	4.63	4.90	4.61	4.79	123683249
2010-05-25	4.64	5.31	4.58	5.29	171172700
2010-05-26	5.29	5.30	4.85	4.91	161089870
2010-05-27	5.02	5.20	4.95	5.19	76632062
2010-05-28	5.16	5.25	5.02	5.13	57658298
2010-06-01	5.00	5.06	4.75	4.76	70826123
2010-06-02	4.78	5.03	4.78	4.99	70227733
2010-06-03	5.03	5.08	4.85	4.95	67499823
2010-06-04	4.86	4.99	4.76	4.78	59388350
2010-06-07	4.95	5.03	4.64	4.66	84231662
2010-06-08	4.67	4.69	4.43	4.59	73490733
2010-06-09	4.54	4.82	4.46	4.61	73041569
2010-06-10	4.74	4.76	4.58	4.73	46130720
2010-06-11	4.63	4.89	4.61	4.87	53033294
2010-06-14	4.98	4.98	4.79	4.79	40380508
2010-06-15	4.81	4.91	4.70	4.90	54906914
2010-06-16	4.81	4.89	4.74	4.79	35427551
2010-06-17	4.79	4.80	4.58	4.64	50196435
2010-06-18	4.66	4.74	4.59	4.59	36857596
2010-06-21	4.69	4.69	4.45	4.50	52213151
2010-06-22	4.52	4.52	4.28	4.32	63350228
2010-06-23	4.33	4.55	4.32	4.52	69525616
2010-06-24	4.49	4.50	4.34	4.38	41486977
2010-06-25	4.40	4.45	4.20	4.20	54247269
2010-06-28	4.23	4.53	4.23	4.46	69819019
2010-06-29	4.33	4.42	4.22	4.28	68183901
2010-06-30	4.27	4.42	4.18	4.24	42296774
2010-07-01	4.24	4.34	4.05	4.18	54368067
2010-07-02	4.18	4.28	4.12	4.16	24216192
2010-07-06	4.21	4.29	4.10	4.14	42990897
2010-07-07	4.17	4.31	4.09	4.26	62816688
2010-07-08	4.32	4.53	4.29	4.41	61037719
2010-07-09	4.39	4.44	4.22	4.28	42342581
2010-07-12	4.27	4.51	4.25	4.50	58403086
2010-07-13	4.62	4.71	4.45	4.58	79700652
2010-07-14	4.53	4.63	4.50	4.61	29996350
2010-07-15	4.59	4.70	4.57	4.70	52515571
2010-07-16	4.67	4.74	4.55	4.56	53518633
2010-07-19	4.59	4.74	4.52	4.62	73407659
2010-07-20	4.53	4.75	4.52	4.71	59815682
2010-07-21	4.66	4.70	4.53	4.59	46298483
2010-07-22	4.66	4.73	4.64	4.67	42620419
2010-07-23	4.66	4.72	4.60	4.69	39244258
2010-07-26	4.70	5.06	4.68	5.05	84460001
2010-07-27	5.08	5.08	4.80	4.83	94173025
2010-07-28	5.06	5.08	4.78	4.84	211965260
2010-07-29	4.88	4.90	4.70	4.76	73652520
2010-07-30	4.68	4.70	4.51	4.57	78088212
2010-08-02	4.68	4.73	4.62	4.68	62085599
2010-08-03	4.63	4.67	4.50	4.54	67352335
2010-08-04	4.57	4.62	4.51	4.59	50311052
2010-08-05	4.56	4.62	4.49	4.52	51918908
2010-08-06	4.46	4.52	4.45	4.45	48733476
2010-08-09	4.48	4.60	4.45	4.58	31528031
2010-08-10	4.52	4.60	4.48	4.57	29312669
2010-08-11	4.48	4.56	4.48	4.49	39394354
2010-08-12	4.45	4.51	4.41	4.48	34356642
2010-08-13	4.48	4.54	4.45	4.48	22204667
2010-08-16	4.48	4.50	4.28	4.30	41171584
2010-08-17	4.34	4.56	4.32	4.49	51671826
2010-08-18	4.46	4.56	4.43	4.47	32347923
2010-08-19	4.43	4.46	4.20	4.25	61775137
2010-08-20	4.24	4.30	4.12	4.19	53492149
2010-08-23	4.23	4.28	4.07	4.09	50675412
2010-08-24	4.00	4.08	3.94	3.95	45968204
2010-08-25	3.90	4.02	3.82	3.96	55611404
2010-08-26	4.03	4.17	4.02	4.07	47458529
2010-08-27	4.08	4.10	3.96	4.00	36479612
2010-08-30	4.00	4.05	3.90	3.90	36397119
2010-08-31	3.89	4.08	3.88	4.06	41078203
2010-09-01	4.15	4.20	4.08	4.14	40607820
2010-09-02	4.13	4.38	4.12	4.34	51142651
2010-09-03	4.43	4.44	4.29	4.34	38486015
2010-09-07	4.27	4.40	4.27	4.40	28303253
2010-09-08	4.41	4.45	4.37	4.39	23324097
2010-09-09	4.43	4.45	4.35	4.40	15849299
2010-09-10	4.36	4.45	4.35	4.45	19598451
2010-09-13	4.47	4.53	4.42	4.53	24998883
2010-09-14	4.54	4.63	4.50	4.56	36673617
2010-09-15	4.54	4.62	4.48	4.58	32881486
2010-09-16	4.52	4.58	4.41	4.47	38290968
2010-09-17	4.51	4.52	4.36	4.44	36361884
2010-09-20	4.41	4.63	4.35	4.63	55054130
2010-09-21	4.62	4.66	4.50	4.58	45890502
2010-09-22	4.54	4.55	4.36	4.37	40451123
2010-09-23	4.34	4.48	4.32	4.36	37676304
2010-09-24	4.46	4.47	4.41	4.44	31068483
2010-09-27	4.57	4.65	4.54	4.59	44232896
2010-09-28	4.62	4.62	4.51	4.60	28797426
2010-09-29	4.58	4.69	4.56	4.60	40413434
2010-09-30	4.59	4.65	4.49	4.63	39976251
2010-10-01	4.63	4.74	4.57	4.72	49862708
2010-10-04	4.69	4.75	4.60	4.60	33205333
2010-10-05	4.60	4.71	4.58	4.66	36633552
2010-10-06	4.65	4.74	4.63	4.65	32364058
2010-10-07	4.65	4.66	4.50	4.54	34649534
2010-10-08	4.58	4.59	4.45	4.48	36058534
2010-10-11	4.49	4.51	4.40	4.46	35560314
2010-10-12	4.40	4.62	4.40	4.59	40165513
2010-10-13	4.76	4.78	4.58	4.63	39209287
2010-10-14	4.59	4.62	4.52	4.56	27806777
2010-10-15	4.58	4.60	4.49	4.59	20447865
2010-10-18	4.59	4.59	4.49	4.57	24743140
2010-10-19	4.51	4.58	4.47	4.57	37136888
2010-10-20	4.60	4.71	4.58	4.61	47815742
2010-10-21	4.63	4.78	4.63	4.76	61769877
2010-10-22	4.76	4.86	4.69	4.85	59968665
2010-10-25	4.88	4.88	4.74	4.75	39564489
2010-10-26	4.73	4.85	4.73	4.77	58124266
2010-10-27	4.59	4.61	4.22	4.30	182374780
2010-10-28	4.29	4.31	4.18	4.19	82856220
2010-10-29	4.21	4.24	4.12	4.13	51183418
2010-11-01	4.18	4.25	4.12	4.14	39988031
2010-11-02	4.17	4.18	4.03	4.10	76941443
2010-11-03	4.10	4.10	3.86	4.07	122221341
2010-11-04	4.09	4.12	3.99	4.09	52984458
2010-11-05	4.04	4.09	3.95	3.99	53287065
2010-11-08	3.98	4.06	3.92	4.00	43574813
2010-11-09	4.02	4.05	3.99	4.03	43345391
2010-11-10	4.02	4.02	3.93	3.94	49649541
2010-11-11	3.91	4.06	3.85	4.00	65328921
2010-11-12	4.02	4.04	3.96	4.03	37162115
2010-11-15	4.02	4.03	3.82	3.83	69430116
2010-11-16	3.85	3.90	3.71	3.74	50957886
2010-11-17	3.73	3.81	3.70	3.72	33330776
2010-11-18	3.74	3.91	3.72	3.86	43991231
2010-11-19	3.85	4.02	3.81	4.01	62004803
2010-11-22	3.96	3.97	3.89	3.92	34722956
2010-11-23	3.87	3.92	3.85	3.85	31742893
2010-11-24	3.83	4.00	3.83	3.97	30310447
2010-11-26	3.88	4.00	3.87	3.93	18170253
2010-11-29	3.92	3.96	3.87	3.92	27053727
2010-11-30	3.87	3.91	3.78	3.78	56939045
2010-12-01	3.84	3.87	3.76	3.77	48159386
2010-12-02	4.03	4.04	3.83	3.86	132058212
2010-12-03	3.82	3.93	3.81	3.92	28936627
2010-12-06	4.09	4.26	4.05	4.17	125598261
2010-12-07	4.30	4.30	4.18	4.21	48955358
2010-12-08	4.24	4.25	4.10	4.12	59404153
2010-12-09	4.16	4.19	4.11	4.15	32368909
2010-12-10	4.15	4.24	4.14	4.22	27476165
2010-12-13	4.35	4.46	4.31	4.37	78877914
2010-12-14	4.42	4.45	4.33	4.38	55398615
2010-12-15	4.30	4.35	4.21	4.23	44183065
2010-12-16	4.22	4.25	4.12	4.17	38346940
2010-12-17	4.16	4.25	4.12	4.16	68324105
2010-12-20	4.22	4.31	4.19	4.27	34884407
2010-12-21	4.26	4.37	4.25	4.31	35022935
2010-12-22	4.27	4.31	4.21	4.21	28855381
2010-12-23	4.21	4.24	4.15	4.19	39615273
2010-12-27	4.18	4.27	4.17	4.27	12448362
2010-12-28	4.27	4.31	4.20	4.20	22466966
2010-12-29	4.23	4.24	4.16	4.17	18726231
2010-12-30	4.18	4.20	4.15	4.16	18731817
2010-12-31	4.19	4.24	4.18	4.23	24604787
2011-01-03	4.30	4.52	4.30	4.51	89779887
2011-01-04	4.53	4.61	4.44	4.45	118162057
2011-01-05	4.46	4.69	4.37	4.62	82372604
2011-01-06	4.68	4.68	4.59	4.65	57155082
2011-01-07	4.62	4.68	4.57	4.68	52699113
2011-01-10	4.65	4.66	4.42	4.58	63601055
2011-01-11	4.55	4.57	4.40	4.40	68692430
2011-01-12	4.42	4.45	4.37	4.41	59029575
2011-01-13	4.44	4.49	4.38	4.48	58169777
2011-01-14	4.42	4.51	4.40	4.45	46846440
2011-01-18	4.41	4.44	4.32	4.36	60548541
2011-01-19	4.38	4.43	4.22	4.28	59073776
2011-01-20	4.26	4.30	4.18	4.27	49114420
2011-01-21	4.31	4.36	4.25	4.31	34402038
2011-01-24	4.30	4.39	4.30	4.37	23935829
2011-01-25	4.37	4.40	4.31	4.36	23608263
2011-01-26	4.38	4.55	4.35	4.50	54292253
2011-01-27	4.50	4.60	4.49	4.59	35835138
2011-01-28	4.59	4.60	4.44	4.45	42980186
2011-01-31	4.47	4.53	4.42	4.52	32019897
2011-02-01	4.51	4.53	4.38	4.39	56035474
2011-02-02	4.38	4.40	4.30	4.35	43707961
2011-02-03	4.35	4.37	4.27	4.35	43173314
2011-02-04	4.36	4.50	4.32	4.40	103891820
2011-02-07	4.47	4.49	4.35	4.40	53818148
2011-02-08	4.38	4.38	4.29	4.31	52314357
2011-02-09	4.30	4.40	4.28	4.35	53625187
2011-02-10	4.50	4.62	4.40	4.60	138431230
2011-02-11	4.49	4.60	4.46	4.60	58145177
2011-02-14	4.59	4.61	4.50	4.55	49871811
2011-02-15	4.57	4.59	4.44	4.46	52068697
2011-02-16	4.50	4.54	4.44	4.47	64281352
2011-02-17	4.49	4.51	4.41	4.43	41033643
2011-02-18	4.45	4.53	4.40	4.50	66274894
2011-02-22	4.45	4.46	4.30	4.32	49074974
2011-02-23	4.35	4.39	4.12	4.20	71335369
2011-02-24	4.24	4.29	4.12	4.26	69304796
2011-02-25	4.31	4.35	4.26	4.31	35092271
2011-02-28	4.32	4.37	4.32	4.37	27732753
2011-03-01	4.37	4.37	4.20	4.21	40068746
2011-03-02	4.23	4.33	4.19	4.25	54065736
2011-03-03	4.30	4.40	4.29	4.33	46672237
2011-03-04	4.36	4.39	4.27	4.34	25524708
2011-03-07	4.44	4.53	4.36	4.48	65577063
2011-03-08	4.72	4.81	4.61	4.70	170369110
2011-03-09	4.63	4.71	4.62	4.70	50297104
2011-03-10	4.66	4.93	4.64	4.90	110492933
2011-03-11	4.85	5.15	4.83	5.00	102954942
2011-03-14	5.01	5.15	4.95	5.02	85306754
2011-03-15	4.87	5.04	4.83	4.95	68671340
2011-03-16	4.94	4.98	4.78	4.86	46529998
2011-03-17	4.97	5.07	4.96	5.06	47863257
2011-03-18	5.12	5.26	5.01	5.05	60582117
2011-03-21	4.45	4.50	4.17	4.36	303228960
2011-03-22	4.45	4.56	4.35	4.47	124750495
2011-03-23	4.51	4.52	4.34	4.49	70456959
2011-03-24	4.51	4.60	4.48	4.56	61670510
2011-03-25	4.59	4.69	4.55	4.68	48502525
2011-03-28	4.71	4.80	4.68	4.78	66551032
2011-03-29	4.73	4.76	4.50	4.62	93943193
2011-03-30	4.60	4.64	4.55	4.56	49669637
2011-03-31	4.52	4.66	4.51	4.64	48671281
2011-04-01	4.70	4.70	4.56	4.56	30359092
2011-04-04	4.58	4.66	4.57	4.62	23130527
2011-04-05	4.61	4.62	4.54	4.55	25527919
2011-04-06	4.60	4.72	4.60	4.64	43529037
2011-04-07	4.65	4.72	4.59	4.62	32389658
2011-04-08	4.63	4.79	4.61	4.73	57289733
2011-04-11	4.78	4.80	4.70	4.71	41194843
2011-04-12	4.69	4.80	4.66	4.80	43943688
2011-04-13	4.81	4.86	4.71	4.81	52677881
2011-04-14	4.77	4.98	4.71	4.96	71253067
2011-04-15	4.97	4.98	4.80	4.81	63818656
2011-04-18	4.73	4.76	4.60	4.70	49771874
2011-04-19	4.81	4.82	4.66	4.74	48719741
2011-04-20	4.80	4.88	4.75	4.80	47928745
2011-04-21	4.80	4.82	4.73	4.81	29522562
2011-04-25	4.75	4.82	4.75	4.80	23068202
2011-04-26	4.81	4.84	4.76	4.81	30387353
2011-04-27	4.82	4.83	4.72	4.79	43778024
2011-04-28	4.93	5.11	4.86	5.11	130816164
2011-04-29	5.13	5.35	5.11	5.18	99943354
2011-05-02	5.25	5.34	5.17	5.19	48415578
2011-05-03	5.17	5.26	5.08	5.12	40112161
2011-05-04	5.12	5.30	5.07	5.27	56249888
2011-05-05	5.19	5.35	5.18	5.19	36378711
2011-05-06	5.31	5.32	5.19	5.20	29461138
2011-05-09	5.21	5.29	5.17	5.29	27810107
2011-05-10	5.30	5.37	5.27	5.30	64170176
2011-05-11	5.29	5.32	5.13	5.18	37387850
2011-05-12	5.16	5.25	5.13	5.17	34456881
2011-05-13	5.20	5.21	5.03	5.10	43023353
2011-05-16	5.08	5.20	5.04	5.11	34529979
2011-05-17	5.12	5.20	5.07	5.11	37837797
2011-05-18	5.14	5.25	5.13	5.23	33379344
2011-05-19	5.27	5.35	5.13	5.33	100237961
2011-05-20	5.42	5.57	5.37	5.47	95947611
2011-05-23	5.40	5.60	5.37	5.57	56731844
2011-05-24	5.57	5.90	5.56	5.84	145480160
2011-05-25	5.85	5.95	5.73	5.87	84841994
2011-05-26	5.87	5.96	5.75	5.91	68220016
2011-05-27	5.95	6.05	5.84	5.85	52398137
2011-05-31	5.90	5.93	5.80	5.85	48439478
2011-06-01	5.80	5.97	5.76	5.83	71151473
2011-06-02	5.84	6.45	5.81	5.93	80893845
2011-06-03	5.88	5.96	5.66	5.67	68096329
2011-06-06	5.69	5.80	5.58	5.60	36579342
2011-06-07	5.42	5.52	5.31	5.49	88718141
2011-06-08	5.39	5.50	5.34	5.34	47413951
2011-06-09	5.39	5.45	5.29	5.41	43793871
2011-06-10	5.39	5.40	5.21	5.22	42912718
2011-06-13	5.14	5.32	5.12	5.26	70552285
2011-06-14	5.32	5.38	5.26	5.33	45297043
2011-06-15	5.26	5.38	5.21	5.31	64722235
2011-06-16	5.30	5.32	5.20	5.21	34373459
2011-06-17	5.24	5.28	5.04	5.19	74176469
2011-06-20	5.23	5.25	5.14	5.21	26780593
2011-06-21	5.18	5.33	5.16	5.24	60571896
2011-06-22	5.22	5.23	5.09	5.12	53934378
2011-06-23	5.06	5.10	5.01	5.06	37591593
2011-06-24	5.08	5.12	4.98	5.00	42239168
2011-06-27	5.02	5.18	4.98	5.15	46158562
2011-06-28	5.16	5.23	5.10	5.22	35625101
2011-06-29	5.24	5.34	5.19	5.21	42872878
2011-06-30	5.26	5.40	5.18	5.39	59345524
2011-07-01	5.42	5.43	5.30	5.43	27388479
2011-07-05	5.39	5.44	5.33	5.39	32072920
2011-07-06	5.38	5.55	5.36	5.51	59303801
2011-07-07	5.59	5.75	5.57	5.65	60928573
2011-07-08	5.58	5.60	5.44	5.49	28642673
2011-07-11	5.41	5.47	5.39	5.42	35461210
2011-07-12	5.40	5.52	5.37	5.43	24162843
2011-07-13	5.44	5.50	5.39	5.41	19447070
2011-07-14	5.44	5.45	5.19	5.29	49275935
2011-07-15	5.32	5.41	5.30	5.35	29809432
2011-07-18	5.32	5.35	5.11	5.19	36277727
2011-07-19	5.23	5.28	5.17	5.26	56705391
2011-07-20	5.27	5.29	5.14	5.19	36315407
2011-07-21	5.18	5.26	5.15	5.17	33503085
2011-07-22	5.20	5.24	5.13	5.16	31033620
2011-07-25	5.11	5.18	5.07	5.15	21974222
2011-07-26	5.24	5.26	5.10	5.18	78240560
2011-07-27	5.16	5.27	5.14	5.16	45153246
2011-07-28	4.51	4.58	4.14	4.34	207107240
2011-07-29	4.26	4.29	4.16	4.23	73595658
2011-08-01	4.31	4.32	4.13	4.29	71356237
2011-08-02	4.24	4.25	3.88	4.00	136277070
2011-08-03	4.10	4.18	3.94	4.15	78900890
2011-08-04	4.08	4.09	3.72	3.74	102923134
2011-08-05	3.87	3.93	3.59	3.72	65597629
2011-08-08	3.48	3.60	3.11	3.13	96263887
2011-08-09	3.28	3.31	3.05	3.28	115338647
2011-08-10	3.22	3.23	3.06	3.16	127806415
2011-08-11	3.08	3.17	2.98	3.12	134535110
2011-08-12	3.15	3.21	3.10	3.20	60909007
2011-08-15	3.28	3.49	3.11	3.48	92265986
2011-08-16	3.47	3.65	3.31	3.59	65277520
2011-08-17	3.65	3.79	3.62	3.72	65021533
2011-08-18	3.62	3.67	3.45	3.49	69958067
2011-08-19	3.37	3.60	3.37	3.42	49714242
2011-08-22	3.58	3.59	3.17	3.26	63787822
2011-08-23	3.30	3.72	3.23	3.59	65465478
2011-08-24	3.68	3.69	3.43	3.45	56690183
2011-08-25	3.45	3.48	3.20	3.23	67609914
2011-08-26	3.25	3.31	3.17	3.25	65574451
2011-08-29	3.36	3.46	3.34	3.46	39583855
2011-08-30	3.43	3.62	3.42	3.55	72665259
2011-08-31	3.61	3.90	3.58	3.76	196623800
2011-09-01	3.79	3.83	3.74	3.74	88422197
2011-09-02	3.52	3.61	3.50	3.53	55937506
2011-09-06	3.42	3.51	3.34	3.37	36792057
2011-09-07	3.48	3.49	3.38	3.47	37159923
2011-09-08	3.45	3.49	3.40	3.45	30145996
2011-09-09	3.42	3.49	3.36	3.45	82665100
2011-09-12	3.39	3.43	3.31	3.40	37825144
2011-09-13	3.40	3.59	3.38	3.57	48025638
2011-09-14	3.55	3.58	3.37	3.53	61532215
2011-09-15	3.54	3.55	3.41	3.44	57679385
2011-09-16	3.46	3.47	3.24	3.36	76307572
2011-09-19	3.29	3.38	3.25	3.35	39098190
2011-09-20	3.38	3.42	3.32	3.33	24952249
2011-09-21	3.37	3.45	3.25	3.25	34961601
2011-09-22	3.17	3.22	2.95	3.01	98873798
2011-09-23	3.03	3.24	3.00	3.18	60323653
2011-09-26	3.22	3.22	3.07	3.09	58122313
2011-09-27	3.18	3.28	3.11	3.13	49217303
2011-09-28	3.17	3.20	3.08	3.08	32020390
2011-09-29	3.13	3.23	3.08	3.13	42528354
2011-09-30	3.10	3.12	3.04	3.04	36236945
2011-10-03	3.05	3.05	2.72	2.73	97298190
2011-10-04	2.82	2.89	2.25	2.86	163794060
2011-10-05	2.84	2.86	2.73	2.86	43091920
2011-10-06	2.88	3.03	2.83	3.01	46323721
2011-10-07	3.09	3.39	2.40	2.71	256718750
2011-10-10	2.38	2.38	2.10	2.22	306545430
2011-10-11	2.19	2.41	2.15	2.38	145541580
2011-10-12	2.47	2.71	2.41	2.57	123428815
2011-10-13	2.57	2.81	2.55	2.78	98450997
2011-10-14	3.00	3.01	2.71	2.79	123310642
2011-10-17	2.83	2.88	2.75	2.81	75336784
2011-10-18	2.81	2.89	2.77	2.88	41992734
2011-10-19	2.81	2.95	2.76	2.80	41033008
2011-10-20	2.81	2.82	2.70	2.71	35951944
2011-10-21	2.77	2.79	2.71	2.77	43137891
2011-10-24	2.77	2.79	2.65	2.69	72747478
2011-10-25	2.71	2.72	2.53	2.70	61226020
2011-10-26	2.65	2.68	2.37	2.51	118127896
2011-10-27	2.67	2.70	2.53	2.61	58921305
2011-10-28	2.65	2.82	2.64	2.72	66494597
2011-10-31	2.69	2.70	2.56	2.57	42825782
2011-11-01	2.53	2.58	2.47	2.49	41175890
2011-11-02	2.58	2.72	2.56	2.72	51669972
2011-11-03	2.74	2.84	2.69	2.81	68053035
2011-11-04	2.77	2.89	2.77	2.87	55654500
2011-11-07	2.87	2.92	2.75	2.91	40629019
2011-11-08	2.88	2.94	2.82	2.89	35873167
2011-11-09	2.83	2.90	2.74	2.74	41209343
2011-11-10	2.86	2.90	2.81	2.84	25278503
2011-11-11	2.87	2.93	2.85	2.91	28322503
2011-11-14	2.90	2.93	2.85	2.86	25923735
2011-11-15	2.86	2.93	2.83	2.92	23689486
2011-11-16	2.85	2.91	2.82	2.85	28194398
2011-11-17	2.85	2.86	2.68	2.70	33025325
2011-11-18	2.74	2.75	2.51	2.62	54774721
2011-11-21	2.58	2.63	2.54	2.60	23959363
2011-11-22	2.62	2.62	2.52	2.62	33760216
2011-11-23	2.57	2.62	2.46	2.47	34418107
2011-11-25	2.52	2.58	2.34	2.38	22576303
2011-11-28	2.51	2.59	2.40	2.45	55046103
2011-11-29	2.47	2.53	2.43	2.50	35260709
2011-11-30	2.57	2.70	2.55	2.70	52498904
2011-12-01	2.68	2.85	2.55	2.70	67041497
2011-12-02	2.73	2.73	2.56	2.60	35635830
2011-12-05	2.66	2.67	2.60	2.65	37075237
2011-12-06	2.63	2.65	2.51	2.61	35124872
2011-12-07	2.54	2.56	2.51	2.56	25304802
2011-12-08	2.53	2.55	2.42	2.44	29152087
2011-12-09	2.48	2.48	2.42	2.47	23241263
2011-12-12	2.44	2.46	2.37	2.37	26247625
2011-12-13	2.41	2.53	2.37	2.39	42657573
2011-12-14	2.39	2.40	2.26	2.27	32258664
2011-12-15	2.33	2.33	2.21	2.28	36914577
2011-12-16	2.30	2.31	2.23	2.25	38211444
2011-12-19	2.24	2.30	2.15	2.16	28773273
2011-12-20	2.26	2.40	2.18	2.36	73240497
2011-12-21	2.37	2.39	2.28	2.33	25703547
2011-12-22	2.31	2.35	2.30	2.35	34893979
2011-12-23	2.36	2.37	2.31	2.31	14158478
2011-12-27	2.33	2.35	2.32	2.32	11736257
2011-12-28	2.32	2.34	2.25	2.28	20204922
2011-12-29	2.27	2.31	2.26	2.31	18757337
2011-12-30	2.30	2.37	2.28	2.34	21876274
2012-01-03	2.39	2.41	2.31	2.34	31400855
2012-01-04	2.33	2.34	2.28	2.31	21194396
2012-01-05	2.31	2.32	2.22	2.24	33984018
2012-01-06	2.26	2.28	2.16	2.19	50696998
2012-01-09	2.22	2.23	2.17	2.20	39810858
2012-01-10	2.24	2.24	2.19	2.23	30013953
2012-01-11	2.21	2.32	2.21	2.30	32317703
2012-01-12	2.33	2.37	2.30	2.32	47319105
2012-01-13	2.33	2.34	2.28	2.31	18287067
2012-01-17	2.33	2.35	2.21	2.21	39881160
2012-01-18	2.23	2.33	2.22	2.33	24709487
2012-01-19	2.34	2.36	2.30	2.34	21013808
2012-01-20	2.34	2.35	2.25	2.27	35924218
2012-01-23	2.27	2.30	2.25	2.25	27457128
2012-01-24	2.25	2.27	2.16	2.17	54264842
2012-01-25	2.20	2.22	2.13	2.20	50388775
2012-01-26	2.21	2.26	2.17	2.17	53000064
2012-01-27	2.17	2.19	2.16	2.17	25655310
2012-01-30	2.17	2.18	2.13	2.16	34985560
2012-01-31	2.14	2.17	2.10	2.12	61846231
2012-02-01	2.14	2.24	2.12	2.23	68237177
2012-02-02	2.25	2.25	2.19	2.21	32434178
2012-02-03	2.24	2.32	2.22	2.32	54521972
2012-02-06	2.31	2.48	2.30	2.46	66247581
2012-02-07	2.55	2.55	2.43	2.45	73699274
2012-02-08	2.43	2.49	2.27	2.41	125487272
2012-02-09	2.39	2.40	2.32	2.39	45924390
2012-02-10	2.35	2.36	2.29	2.29	38179450
2012-02-13	2.33	2.34	2.27	2.31	48813667
2012-02-14	2.31	2.31	2.27	2.31	24836214
2012-02-15	2.31	2.32	2.26	2.26	35141735
2012-02-16	2.25	2.29	2.20	2.26	63587713
2012-02-17	2.27	2.30	2.25	2.30	20416101
2012-02-21	2.30	2.31	2.27	2.27	18768106
2012-02-22	2.27	2.28	2.20	2.23	34102503
2012-02-23	2.22	2.54	2.20	2.52	100600130
2012-02-24	2.47	2.52	2.40	2.47	66981638
2012-02-27	2.43	2.60	2.37	2.55	63569329
2012-02-28	2.53	2.58	2.50	2.55	36313823
2012-02-29	2.53	2.59	2.46	2.47	33832593
2012-03-01	2.49	2.54	2.47	2.50	20898583
2012-03-02	2.53	2.53	2.48	2.50	15962689
2012-03-05	2.51	2.51	2.41	2.43	32565782
2012-03-06	2.40	2.43	2.36	2.39	33625693
2012-03-07	2.41	2.47	2.41	2.43	39626141
2012-03-08	2.46	2.65	2.44	2.60	71302980
2012-03-09	2.61	2.85	2.57	2.78	138753900
2012-03-12	2.76	2.83	2.69	2.72	52021961
2012-03-13	2.76	2.82	2.73	2.79	66395603
2012-03-14	2.82	2.85	2.72	2.77	55080030
2012-03-15	2.80	2.83	2.76	2.80	47036992
2012-03-16	2.80	2.94	2.77	2.89	61099293
2012-03-19	2.74	2.83	2.68	2.76	103448230
2012-03-20	2.66	2.76	2.66	2.75	38066925
2012-03-21	2.72	2.80	2.70	2.78	38952560
2012-03-22	2.76	2.79	2.72	2.74	37121539
2012-03-23	2.75	2.76	2.70	2.74	27065070
2012-03-26	2.78	2.87	2.76	2.86	46187002
2012-03-27	2.87	2.89	2.79	2.83	36367593
2012-03-28	2.82	2.89	2.79	2.83	27912143
2012-03-29	2.87	2.98	2.83	2.98	90876366
2012-03-30	3.00	3.03	2.85	2.85	43085332
2012-04-02	2.88	2.90	2.83	2.86	31061888
2012-04-03	2.88	2.90	2.83	2.88	37350009
2012-04-04	2.86	2.86	2.75	2.75	33295633
2012-04-05	2.78	2.81	2.74	2.76	33087267
2012-04-09	2.71	2.79	2.63	2.75	36443346
2012-04-10	2.74	2.79	2.65	2.66	39573566
2012-04-11	2.70	2.80	2.68	2.75	35379188
2012-04-12	2.76	2.79	2.72	2.75	18875765
2012-04-13	2.75	2.76	2.66	2.68	20397066
2012-04-16	2.70	2.71	2.51	2.51	56170407
2012-04-17	2.56	2.62	2.50	2.61	52231862
2012-04-18	2.59	2.60	2.51	2.52	66925886
2012-04-19	2.52	2.52	2.35	2.40	108713899
2012-04-20	2.42	2.43	2.36	2.37	54299869
2012-04-23	2.32	2.38	2.30	2.34	49111353
2012-04-24	2.34	2.48	2.32	2.47	92848109
2012-04-25	2.60	2.65	2.41	2.43	145813390
2012-04-26	2.43	2.51	2.36	2.37	77494154
2012-04-27	2.38	2.39	2.31	2.36	67887089
2012-04-30	2.36	2.49	2.33	2.48	54116024
2012-05-01	2.50	2.60	2.49	2.55	52294271
2012-05-02	2.54	2.62	2.51	2.57	43175195
2012-05-03	2.61	2.62	2.47	2.48	30899757
2012-05-04	2.45	2.48	2.35	2.36	51172500
2012-05-07	2.34	2.45	2.33	2.41	36894253
2012-05-08	2.41	2.44	2.33	2.35	41249716
2012-05-09	2.34	2.51	2.32	2.40	69204354
2012-05-10	2.46	2.49	2.42	2.45	32658352
2012-05-11	2.43	2.53	2.42	2.49	40299285
2012-05-14	2.47	2.51	2.45	2.50	30954443
2012-05-15	2.51	2.54	2.47	2.47	40606802
2012-05-16	2.49	2.50	2.40	2.40	43285002
2012-05-17	2.41	2.44	2.36	2.36	41228148
2012-05-18	2.44	2.44	2.32	2.34	39235704
2012-05-21	2.35	2.39	2.33	2.37	22741628
2012-05-22	2.38	2.46	2.37	2.41	37368907
2012-05-23	2.38	2.49	2.36	2.46	49763028
2012-05-24	2.47	2.53	2.46	2.53	41635386
2012-05-25	2.53	2.65	2.52	2.62	62607447
2012-05-29	2.66	2.67	2.61	2.67	70533081
2012-05-30	2.66	2.66	2.52	2.58	35513374
2012-05-31	2.57	2.62	2.51	2.57	31225512
2012-06-01	2.53	2.65	2.50	2.51	48387101
2012-06-04	2.51	2.55	2.44	2.54	62072276
2012-06-05	2.50	2.60	2.49	2.53	39506273
2012-06-06	2.55	2.73	2.54	2.72	64131957
2012-06-07	2.74	2.80	2.66	2.74	50888907
2012-06-08	2.73	3.00	2.73	2.98	84121405
2012-06-11	3.06	3.08	2.82	2.83	61121598
2012-06-12	2.87	2.95	2.80	2.92	53230987
2012-06-13	2.89	2.99	2.86	2.94	31194143
2012-06-14	2.94	3.11	2.90	3.10	59421971
2012-06-15	3.11	3.14	3.02	3.09	71602752
2012-06-18	3.09	3.09	3.01	3.08	52937353
2012-06-19	3.12	3.15	3.07	3.15	31883900
2012-06-20	3.13	3.18	3.09	3.13	42269826
2012-06-21	3.14	3.22	3.14	3.18	51331345
2012-06-22	3.20	3.29	3.19	3.29	79227946
2012-06-25	3.28	3.28	3.05	3.09	78869583
2012-06-26	3.11	3.16	3.07	3.13	47301826
2012-06-27	3.13	3.19	3.08	3.13	52587964
2012-06-28	3.15	3.26	3.10	3.26	44880435
2012-06-29	3.32	3.33	3.19	3.26	59979915
2012-07-02	3.26	3.45	3.25	3.40	78121265
2012-07-03	3.42	3.48	3.40	3.47	27021973
2012-07-05	3.47	3.48	3.29	3.31	41950129
2012-07-06	3.29	3.31	3.21	3.29	28605094
2012-07-09	3.29	3.29	3.20	3.21	29132515
2012-07-10	3.26	3.31	3.15	3.19	38439392
2012-07-11	3.20	3.27	3.18	3.23	31071506
2012-07-12	3.21	3.24	3.15	3.20	23285378
2012-07-13	3.23	3.35	3.23	3.33	27483031
2012-07-16	3.30	3.49	3.29	3.46	60706423
2012-07-17	3.60	3.71	3.48	3.65	99099706
2012-07-18	3.65	3.71	3.61	3.66	50309495
2012-07-19	3.73	3.73	3.68	3.71	44492371
2012-07-20	3.68	3.72	3.62	3.66	34075716
2012-07-23	3.53	3.60	3.41	3.57	50646462
2012-07-24	3.62	3.63	3.40	3.45	43769891
2012-07-25	3.45	3.50	3.31	3.37	58805191
2012-07-26	3.90	4.12	3.77	4.05	304924530
2012-07-27	4.07	4.43	4.07	4.31	169930000
2012-07-30	4.49	4.51	4.36	4.51	126773478
2012-07-31	4.57	4.60	4.35	4.36	124958775
2012-08-01	4.39	4.43	4.32	4.32	59719688
2012-08-02	4.29	4.34	4.00	4.29	63582165
2012-08-03	4.34	4.39	4.25	4.27	37619794
2012-08-06	4.36	4.37	4.27	4.34	32303829
2012-08-07	4.37	4.37	4.27	4.31	21685730
2012-08-08	4.28	4.63	4.26	4.61	72807813
2012-08-09	4.64	4.96	4.62	4.80	153781440
2012-08-10	4.81	4.95	4.71	4.92	71051177
2012-08-13	5.04	5.09	4.94	5.05	77893132
2012-08-14	5.08	5.10	4.95	4.99	62845635
2012-08-15	4.96	5.49	4.85	5.39	138158140
2012-08-16	5.35	5.38	5.05	5.15	107964775
2012-08-17	5.12	5.25	5.12	5.19	43931764
2012-08-20	5.16	5.19	4.96	5.11	57482675
2012-08-21	5.12	5.24	5.04	5.08	53921765
2012-08-22	5.09	5.13	4.88	4.88	81395919
2012-08-23	4.90	4.95	4.72	4.78	60544086
2012-08-24	4.72	4.93	4.71	4.89	43888448
2012-08-27	4.96	4.96	4.79	4.82	38542657
2012-08-28	4.80	4.91	4.79	4.85	31522988
2012-08-29	4.85	4.90	4.81	4.86	20652219
2012-08-30	4.83	4.93	4.77	4.83	39010708
2012-08-31	4.88	4.91	4.81	4.85	26828352
2012-09-04	4.85	4.88	4.80	4.80	29110732
2012-09-05	4.84	5.00	4.83	4.95	80833158
2012-09-06	5.04	5.07	4.90	4.96	64169163
2012-09-07	4.92	5.09	4.90	5.03	62176206
2012-09-10	5.13	5.30	5.11	5.15	78926886
2012-09-11	5.21	5.28	4.96	5.00	87979729
2012-09-12	5.04	5.12	4.97	5.10	51881445
2012-09-13	5.10	5.23	5.08	5.20	50180521
2012-09-14	5.26	5.35	5.18	5.26	55590269
2012-09-17	5.27	5.32	5.18	5.27	34909318
2012-09-18	5.21	5.30	5.15	5.19	37703073
2012-09-19	5.22	5.71	5.14	5.56	111667679
2012-09-20	5.56	5.57	5.33	5.44	71883522
2012-09-21	5.48	5.70	5.45	5.65	89443755
2012-09-24	5.59	5.75	5.50	5.70	48444306
2012-09-25	5.75	5.76	5.52	5.53	58790095
2012-09-26	5.48	5.52	5.38	5.46	45332853
2012-09-27	5.55	5.63	5.49	5.60	41760020
2012-09-28	5.56	5.68	5.48	5.52	56880925
2012-10-01	5.45	5.48	5.15	5.18	66040945
2012-10-02	5.21	5.21	4.81	4.90	184069320
2012-10-03	4.91	5.27	4.79	5.20	116773497
2012-10-04	5.02	5.21	4.92	5.09	117833175
2012-10-05	5.14	5.32	5.12	5.20	72171997
2012-10-08	5.13	5.19	5.08	5.09	38434750
2012-10-09	5.12	5.13	4.95	4.95	41268881
2012-10-10	5.08	5.13	4.90	5.04	52638389
2012-10-11	5.89	6.04	5.50	5.76	516977040
2012-10-12	5.58	5.85	5.57	5.73	133525006
2012-10-15	5.81	5.87	5.60	5.69	348785140
2012-10-16	5.76	5.85	5.67	5.69	182174300
2012-10-17	5.70	5.80	5.67	5.73	94913991
2012-10-18	5.74	5.82	5.73	5.78	139130470
2012-10-19	5.77	5.77	5.65	5.65	80800662
2012-10-22	5.68	5.70	5.61	5.68	38052874
2012-10-23	5.66	5.69	5.62	5.65	36431601
2012-10-24	5.66	5.69	5.60	5.62	57072006
2012-10-25	5.70	5.72	5.49	5.52	106805466
2012-10-26	5.45	5.56	5.37	5.49	58861246
2012-10-31	5.52	5.57	5.50	5.55	23867492
2012-11-01	5.52	5.65	5.50	5.61	35027042
2012-11-02	5.63	5.72	5.60	5.70	41499682
2012-11-05	5.65	5.75	5.61	5.75	35996128
2012-11-06	5.75	5.76	5.66	5.73	41955596
2012-11-07	5.68	5.71	5.62	5.62	36891051
2012-11-08	5.66	5.68	5.57	5.61	35926797
2012-11-09	5.56	5.60	5.51	5.55	43820280
2012-11-12	5.57	5.64	5.53	5.61	33139266
2012-11-13	5.57	5.63	5.56	5.58	20954271
2012-11-14	5.61	5.62	5.43	5.49	39220833
2012-11-15	5.46	5.60	5.45	5.54	30532332
2012-11-16	5.54	5.55	5.45	5.48	32833264
2012-11-19	5.53	5.58	5.49	5.55	20999615
2012-11-20	5.54	5.58	5.45	5.51	27573289
2012-11-21	5.51	5.59	5.49	5.58	27735841
2012-11-23	5.59	5.65	5.58	5.64	11212688
2012-11-26	5.61	5.64	5.58	5.62	23536059
2012-11-27	5.62	5.68	5.60	5.63	32672757
2012-11-28	5.61	5.70	5.60	5.70	24535917
2012-11-29	5.72	5.73	5.66	5.72	22528535
2012-11-30	5.74	5.74	5.66	5.73	33475061
2012-12-03	5.75	5.75	5.69	5.72	23609663
2012-12-04	5.71	5.74	5.68	5.68	28084219
2012-12-05	5.71	5.74	5.67	5.72	22940948
2012-12-06	5.71	5.76	5.70	5.73	27269239
2012-12-07	5.74	5.75	5.68	5.69	31591562
2012-12-10	5.67	5.70	5.65	5.66	13206396
2012-12-11	5.67	5.69	5.56	5.57	50322769
2012-12-12	5.58	5.66	5.48	5.66	48372566
2012-12-13	5.62	5.75	5.58	5.64	55940750
2012-12-14	5.62	5.65	5.54	5.55	23399095
2012-12-17	5.63	5.63	5.48	5.56	39045492
2012-12-18	5.55	5.56	5.45	5.53	37684582
2012-12-19	5.51	5.53	5.44	5.46	47335685
2012-12-20	5.46	5.51	5.45	5.48	46040943
2012-12-21	5.45	5.48	5.40	5.46	41993208
2012-12-24	5.40	5.51	5.40	5.50	8655362
2012-12-26	5.50	5.58	5.49	5.56	14725939
2012-12-27	5.56	5.62	5.54	5.62	28157320
2012-12-28	5.58	5.62	5.56	5.60	23838895
2012-12-31	5.56	5.83	5.55	5.67	30443871
2013-01-02	5.71	5.79	5.63	5.79	45202582
2013-01-03	5.76	5.83	5.72	5.82	36331972
2013-01-04	5.80	5.95	5.76	5.92	48310106
2013-01-07	5.88	5.97	5.86	5.96	20365978
2013-01-08	5.94	5.97	5.78	5.97	65518802
2013-01-09	5.82	5.91	5.77	5.88	66413933
2013-01-10	5.90	5.94	5.86	5.94	43965638
2013-01-11	5.93	5.96	5.86	5.92	67415849
2013-01-14	5.82	5.84	5.65	5.69	75136862
2013-01-15	5.68	5.69	5.54	5.62	53569395
2013-01-16	5.60	5.65	5.52	5.53	55854858
2013-01-17	5.55	5.65	5.54	5.63	40997188
2013-01-18	5.61	5.65	5.59	5.65	22578202
2013-01-22	5.63	5.67	5.57	5.66	16926679
2013-01-23	5.64	5.71	5.64	5.67	21019802
2013-01-24	5.68	5.70	5.64	5.67	21397688
2013-01-25	5.69	5.70	5.58	5.64	22986903
2013-01-28	5.63	5.63	5.54	5.56	49955254
2013-01-29	5.56	5.71	5.53	5.64	111682810
2013-01-30	5.58	5.69	5.56	5.65	67208722
2013-01-31	5.65	5.67	5.62	5.63	40023633
2013-02-01	5.64	5.73	5.63	5.69	59194984
2013-02-04	5.65	5.75	5.64	5.74	61979219
2013-02-05	5.70	5.72	5.66	5.71	23097027
2013-02-06	5.68	5.77	5.66	5.77	33432571
2013-02-07	5.72	5.79	5.67	5.74	85951450
2013-02-08	5.73	5.77	5.67	5.77	44894195
2013-02-11	5.74	5.80	5.71	5.79	17891238
2013-02-12	5.78	5.95	5.77	5.91	66026021
2013-02-13	5.89	5.91	5.83	5.86	23136644
2013-02-14	5.84	5.88	5.81	5.87	28939667
2013-02-15	5.91	5.92	5.85	5.91	34790420
2013-02-19	5.92	5.93	5.84	5.90	19292047
2013-02-20	5.87	5.88	5.79	5.79	24162190
2013-02-21	5.76	5.84	5.71	5.79	26505618
2013-02-22	5.82	5.83	5.77	5.82	20423110
2013-02-25	5.80	5.82	5.73	5.73	18642181
2013-02-26	5.75	5.80	5.72	5.78	21306772
2013-02-27	5.81	5.88	5.78	5.86	21007245
2013-02-28	5.85	5.87	5.80	5.80	16932684
2013-03-01	5.80	5.83	5.75	5.80	13976602
2013-03-04	5.78	5.86	5.77	5.83	15930537
2013-03-05	5.84	5.88	5.84	5.87	12474133
2013-03-06	5.88	5.92	5.86	5.87	22613355
2013-03-07	5.88	5.91	5.83	5.85	13157329
2013-03-08	5.87	5.90	5.82	5.88	15217674
2013-03-11	5.86	5.88	5.83	5.86	15575758
2013-03-12	5.85	5.94	5.84	5.92	23746865
2013-03-13	5.91	5.93	5.88	5.88	17001980
2013-03-14	5.91	5.91	5.86	5.86	20382507
2013-03-15	5.87	5.92	5.81	5.81	48820425
2013-03-18	5.80	5.92	5.79	5.87	28278833
2013-03-19	5.86	6.09	5.86	6.03	95334813
2013-03-20	6.01	6.11	5.99	6.03	40267281
2013-03-21	6.00	6.09	6.00	6.06	26739226
2013-03-22	6.06	6.22	6.05	6.14	57339093
2013-03-25	6.15	6.18	6.01	6.03	48357954
2013-03-26	6.05	6.13	6.00	6.05	46174133
2013-03-27	6.02	6.08	6.00	6.04	40179743
2013-03-28	6.06	6.21	6.05	6.21	53861792
2013-04-01	6.24	6.25	6.16	6.25	26952220
2013-04-02	6.25	6.27	6.21	6.23	23276320
2013-04-03	6.22	6.24	6.14	6.16	27394386
2013-04-04	6.15	6.24	6.12	6.21	22224484
2013-04-05	6.18	6.23	6.15	6.23	18091633
2013-04-08	6.23	6.33	6.22	6.30	26203231
2013-04-09	6.30	6.31	6.24	6.28	22467028
2013-04-10	6.30	6.30	6.24	6.25	34744220
2013-04-11	6.23	6.28	6.21	6.26	30008057
2013-04-12	6.21	6.27	6.16	6.22	46111892
2013-04-15	7.22	7.33	6.90	7.06	440739340
2013-04-16	7.14	7.22	7.09	7.20	126050964
2013-04-17	7.21	7.35	7.07	7.09	118825540
2013-04-18	7.12	7.21	7.10	7.19	87311773
2013-04-19	7.15	7.21	7.11	7.17	100017535
2013-04-22	7.17	7.20	7.13	7.17	44044871
2013-04-23	7.15	7.19	7.10	7.10	49242659
2013-04-24	7.11	7.19	7.01	7.09	118341114
2013-04-25	7.11	7.22	7.09	7.14	84298453
2013-04-26	7.17	7.20	7.12	7.12	78692726
2013-04-29	7.11	7.16	7.10	7.12	30245918
2013-04-30	7.16	7.16	7.02	7.05	89156684
2013-05-01	7.07	7.12	7.05	7.06	43019498
2013-05-02	7.08	7.11	7.06	7.10	50401811
2013-05-03	7.10	7.16	7.09	7.15	45428203
2013-05-06	7.15	7.20	7.13	7.20	22711642
2013-05-07	7.21	7.28	7.20	7.22	41990550
2013-05-08	7.24	7.32	7.23	7.32	27135182
2013-05-09	7.38	7.40	7.32	7.35	72035739
2013-05-10	7.39	7.40	7.33	7.36	45756278
2013-05-13	7.32	7.33	7.16	7.18	77029374
2013-05-14	7.20	7.27	7.17	7.26	53200554
2013-05-15	7.26	7.34	7.22	7.25	43159969
2013-05-16	7.27	7.35	7.26	7.28	60026297
2013-05-17	7.30	7.35	7.25	7.32	40020889
2013-05-20	7.32	7.37	7.25	7.29	36574965
2013-05-21	7.39	7.40	7.34	7.39	33968049
2013-05-22	7.38	7.39	7.27	7.30	25088360
2013-05-23	7.26	7.37	7.25	7.31	18629434
2013-05-24	7.31	7.38	7.30	7.33	19595465
2013-05-28	7.32	7.36	7.26	7.27	30584680
2013-05-29	7.30	7.31	7.23	7.28	20682886
2013-05-30	7.23	7.37	7.20	7.34	61036294
2013-05-31	7.31	7.50	7.25	7.30	87047549
2013-06-03	7.30	7.34	7.21	7.22	38104742
2013-06-04	7.24	7.37	7.21	7.26	43956007
2013-06-05	7.28	7.29	7.18	7.20	42791440
2013-06-06	7.22	7.34	7.19	7.34	26865278
2013-06-07	7.35	7.37	7.18	7.24	55164574
2013-06-10	7.22	7.26	7.17	7.18	38020128
2013-06-11	7.34	7.41	7.31	7.35	234233820
2013-06-12	7.41	7.41	7.33	7.35	44834775
2013-06-13	7.34	7.41	7.30	7.32	75518684
2013-06-14	7.30	7.35	7.30	7.32	16676262
2013-06-17	7.34	7.34	7.15	7.22	48714703
2013-06-18	7.21	7.34	7.17	7.32	74094979
2013-06-19	7.08	7.16	7.00	7.00	171579120
2013-06-20	7.01	7.17	6.97	7.07	104445383
2013-06-21	6.96	7.04	6.92	6.97	143782650
2013-06-24	6.99	7.01	6.83	6.86	112984127
2013-06-25	6.92	7.01	6.84	6.88	120424543
2013-06-26	6.89	6.99	6.87	6.97	120920639
2013-06-27	6.97	7.01	6.94	6.98	36924854
2013-06-28	6.99	7.08	6.96	7.02	117354644
2013-07-01	7.00	7.10	7.00	7.07	42904551
2013-07-02	7.06	7.15	7.05	7.15	49759418
2013-07-03	7.11	7.19	7.08	7.19	31773727
2013-07-05	7.19	7.21	7.10	7.16	36936637
2013-07-08	7.12	7.15	6.95	7.07	590609800
2013-07-09	7.15	7.18	7.06	7.06	108331377
2013-07-10	7.09	7.18	7.07	7.18	57003474
2013-07-11	6.00	6.31	5.91	6.28	40009010
2013-07-12	6.45	7.14	6.38	6.45	258056550
2013-07-15	6.64	6.75	6.47	6.72	43099224
2013-07-16	6.79	6.82	6.41	6.48	40200931
2013-07-17	6.46	6.48	6.20	6.25	64461572
2013-07-18	6.19	6.24	5.97	6.05	42171817
2013-07-19	6.01	6.14	6.00	6.07	23542112
2013-07-22	6.12	6.12	5.90	5.92	27979635
2013-07-23	5.95	5.96	5.61	5.85	45276492
2013-07-24	5.93	5.97	5.77	5.77	23981396
2013-07-25	5.80	5.84	5.70	5.82	16039739
2013-07-26	5.83	5.85	5.73	5.74	18117756
2013-07-29	5.80	5.84	5.65	5.74	19699915
2013-07-30	5.84	6.17	5.81	6.16	66848110
2013-07-31	6.13	6.17	5.96	5.96	32353225
2013-08-01	6.05	6.46	6.00	6.38	53852631
2013-08-02	6.41	6.77	6.40	6.67	42127940
2013-08-05	6.58	6.90	6.50	6.88	31059262
2013-08-06	6.90	7.04	6.89	6.97	43648967
2013-08-07	6.98	7.03	6.71	6.92	19845408
2013-08-08	6.95	6.98	6.80	6.94	12816221
2013-08-09	6.90	7.26	6.89	7.25	27081572
2013-08-12	7.21	7.21	7.04	7.11	13182909
2013-08-13	7.12	7.15	6.95	7.01	16163226
2013-08-14	7.07	7.10	6.96	7.00	11917528
2013-08-15	6.96	7.02	6.94	6.96	16392852
2013-08-16	6.95	7.04	6.91	6.92	16101214
2013-08-19	6.95	6.97	6.81	6.91	17144936
2013-08-20	6.89	6.98	6.89	6.97	9805994
2013-08-21	6.90	6.97	6.90	6.96	11752963
2013-08-22	6.95	7.00	6.90	6.92	6950546
2013-08-23	6.93	6.98	6.90	6.96	6138971
2013-08-26	6.93	6.98	6.89	6.91	8599008
2013-08-27	6.90	6.91	6.72	6.75	22131175
2013-08-28	6.69	6.74	6.65	6.66	13290338
2013-08-29	6.66	6.84	6.65	6.76	19075206
2013-08-30	6.82	6.82	6.54	6.71	15728685
2013-09-03	6.78	6.86	6.63	6.68	9264758
2013-09-04	6.66	6.72	6.58	6.65	9554602
2013-09-05	6.63	6.68	6.45	6.48	12673059
2013-09-06	6.57	6.57	6.40	6.47	14234814
2013-09-09	6.44	6.52	6.32	6.37	15189821
2013-09-10	6.38	6.42	6.27	6.33	28677000
2013-09-11	6.35	6.53	6.32	6.50	19575858
2013-09-12	6.42	6.83	6.42	6.69	24030476
2013-09-13	6.70	6.87	6.64	6.72	17340170
2013-09-16	6.74	6.83	6.61	6.64	15855976
2013-09-17	6.59	6.60	6.37	6.39	29795762
2013-09-18	6.37	6.45	6.25	6.44	24871743
2013-09-19	6.46	6.50	6.30	6.49	13187394
2013-09-20	6.48	6.49	6.18	6.26	28707326
2013-09-23	6.19	6.20	6.02	6.15	30043959
2013-09-24	6.14	6.24	6.05	6.19	12635446
2013-09-25	6.28	6.30	6.04	6.19	20000469
2013-09-26	6.18	6.33	6.18	6.30	11255301
2013-09-27	6.28	6.32	6.13	6.16	7344767
2013-09-30	6.09	6.27	6.05	6.22	19919371
2013-10-01	6.25	6.40	6.19	6.29	14919337
2013-10-02	6.26	6.35	6.22	6.35	9581387
2013-10-03	6.34	6.37	6.25	6.29	20219540
2013-10-04	6.29	6.44	6.26	6.44	10849146
2013-10-07	6.41	6.45	6.36	6.38	6766782
2013-10-08	6.38	6.43	6.11	6.13	19674707
2013-10-09	6.14	6.17	5.99	6.00	15925857
2013-10-10	6.04	6.08	5.92	5.97	23754393
2013-10-11	6.03	6.15	5.93	6.00	17832435
2013-10-14	6.00	6.09	6.00	6.03	8172909
2013-10-15	6.11	6.11	5.95	6.03	18542665
2013-10-16	6.10	6.35	6.09	6.30	23866003
2013-10-17	6.36	6.42	6.24	6.42	13364232
2013-10-18	6.46	6.55	6.30	6.40	15582373
2013-10-21	6.45	6.48	6.33	6.35	5445166
2013-10-22	6.39	6.46	6.30	6.39	10195325
2013-10-23	6.37	6.44	6.30	6.43	9675180
2013-10-24	6.39	6.53	6.36	6.52	13993433
2013-10-25	6.51	6.53	6.39	6.45	12522543
2013-10-28	6.48	6.68	6.46	6.61	21255754
2013-10-29	6.60	6.82	6.60	6.68	22956163
2013-10-30	6.76	7.00	6.41	6.93	52955051
2013-10-31	6.85	6.89	6.67	6.73	22002965
2013-11-01	6.73	6.87	6.73	6.87	13936720
2013-11-04	6.91	7.12	6.90	7.03	19486143
2013-11-05	7.07	7.36	6.90	7.19	49424907
2013-11-06	7.21	7.28	7.01	7.07	16777457
2013-11-07	7.09	7.12	6.81	6.99	18459578
2013-11-08	7.00	7.09	6.90	7.07	19944260
2013-11-11	7.09	7.09	6.94	6.98	7418471
2013-11-12	7.01	7.01	6.90	6.99	8642883
2013-11-13	6.94	7.06	6.93	7.06	6461225
2013-11-14	7.04	7.12	7.00	7.11	8674873
2013-11-15	7.10	7.43	7.07	7.42	22396347
2013-11-18	7.44	7.80	7.44	7.64	31640025
2013-11-19	7.67	7.69	7.44	7.49	11617683
2013-11-20	7.51	7.75	7.32	7.35	23069930
2013-11-21	7.37	8.19	7.36	7.95	43896019
2013-11-22	7.94	8.02	7.80	7.83	22487237
2013-11-25	7.78	7.88	7.66	7.82	9041550
2013-11-26	7.80	8.34	7.80	8.15	29812499
2013-11-27	8.27	8.47	8.13	8.36	13808052
2013-11-29	8.45	8.75	8.39	8.39	14733504
2013-12-02	8.30	8.38	8.05	8.20	16171045
2013-12-03	8.12	8.23	7.96	8.04	23800021
2013-12-04	8.00	8.12	7.81	7.95	18941579
2013-12-05	8.14	8.29	7.91	8.00	18860050
2013-12-06	8.02	8.08	7.87	7.89	18082684
2013-12-09	7.95	8.06	7.92	7.99	14513912
2013-12-10	7.94	7.98	7.83	7.98	17852934
2013-12-11	7.98	8.11	7.96	8.11	15250198
2013-12-12	8.13	8.17	7.99	8.15	16536602
2013-12-13	8.15	8.60	8.14	8.43	19442706
2013-12-16	8.68	8.88	8.16	8.31	36584242
2013-12-17	8.37	8.81	8.34	8.76	28918189
2013-12-18	8.72	8.99	8.67	8.95	22811179
2013-12-19	8.97	9.35	8.92	9.24	26805490
2013-12-20	9.39	9.87	9.39	9.86	42103327
2013-12-23	9.93	9.97	9.60	9.68	21856733
2013-12-24	9.68	9.73	9.55	9.66	9959222
2013-12-26	9.79	9.97	9.79	9.96	18333015
2013-12-27	10.17	11.47	10.14	10.79	50749776
2013-12-30	10.89	11.00	10.44	10.58	22537403
2013-12-31	10.65	10.85	10.53	10.75	12113836
2014-01-02	10.47	10.69	10.25	10.40	21216516
2014-01-03	10.03	10.16	9.73	9.94	25584621
2014-01-06	9.67	9.85	9.35	9.77	25486110
2014-01-07	9.76	10.19	9.72	9.87	17244617
2014-01-08	9.89	10.04	9.64	9.98	16265939
2014-01-09	9.88	9.88	9.33	9.42	34367974
2014-01-10	9.47	9.57	9.36	9.46	13906756
2014-01-13	9.36	9.41	9.01	9.09	14690501
2014-01-14	9.14	9.28	9.05	9.17	22457228
2014-01-15	9.18	9.31	9.08	9.08	12599275
2014-01-16	9.24	9.29	8.96	9.03	19275490
2014-01-17	9.23	9.25	8.93	8.97	24659773
2014-01-21	9.07	9.14	8.92	9.04	13313009
2014-01-22	9.10	9.13	9.05	9.07	12653082
2014-01-23	8.99	9.04	8.89	8.92	10188659
2014-01-24	8.87	8.92	8.37	8.40	21543438
2014-01-27	8.47	9.02	8.47	8.87	27745256
2014-01-28	8.91	9.01	8.86	8.86	13286159
2014-01-29	8.53	8.68	8.25	8.65	23989646
2014-01-30	8.73	8.77	8.35	8.39	13004867
2014-01-31	8.36	8.43	8.16	8.27	17304621
2014-02-03	8.19	8.32	7.81	7.85	25355710
2014-02-04	7.90	7.98	7.66	7.84	23047483
2014-02-05	7.76	8.73	7.42	8.50	58892773
2014-02-06	8.14	8.23	7.79	7.88	26007669
2014-02-07	7.91	8.18	7.91	8.02	15464430
2014-02-10	7.88	7.91	7.50	7.69	31537423
2014-02-11	8.24	8.32	7.78	7.90	44216310
2014-02-12	8.12	8.18	7.98	8.07	14982361
2014-02-13	7.99	8.53	7.97	8.41	32545369
2014-02-14	8.44	8.45	8.30	8.40	9474740
2014-02-18	8.40	8.43	8.14	8.20	15854113
2014-02-19	8.17	8.26	8.14	8.16	6943921
2014-02-20	8.12	8.29	8.12	8.27	8576199
2014-02-21	8.26	8.71	8.21	8.29	19062156
2014-02-24	8.33	8.54	8.32	8.40	14764810
2014-02-25	8.37	8.50	8.22	8.27	13310809
2014-02-26	8.27	8.42	8.15	8.39	12732284
2014-02-27	8.33	8.72	8.32	8.65	13715425
2014-02-28	8.66	8.77	8.53	8.74	14033004
2014-03-03	8.53	8.85	8.40	8.83	17610506
2014-03-04	8.99	9.22	8.95	9.19	22936343
2014-03-05	9.17	9.38	8.99	9.12	23407872
2014-03-06	9.16	9.25	8.75	8.88	19956811
2014-03-07	8.91	8.98	8.55	8.63	13819623
2014-03-10	8.52	8.73	8.40	8.71	18938850
2014-03-11	8.80	8.91	8.67	8.78	19421431
2014-03-12	8.72	8.81	8.66	8.78	12091281
2014-03-13	8.80	8.83	8.50	8.62	14774069
2014-03-14	8.56	8.86	8.47	8.78	16788417
2014-03-17	8.79	8.80	8.64	8.77	11364741
2014-03-18	8.78	8.85	8.65	8.68	11832425
2014-03-19	8.70	8.80	8.67	8.72	8735639
2014-03-20	8.71	9.14	8.68	9.10	17676451
2014-03-21	9.13	9.46	8.90	9.05	31584905
2014-03-24	9.15	9.21	8.84	9.11	11659111
2014-03-25	9.11	9.20	9.00	9.06	13797243
2014-03-26	9.12	9.30	8.95	8.97	12299362
2014-03-27	9.03	9.44	9.02	9.27	17872614
2014-03-28	9.27	9.35	9.12	9.29	12032760
2014-03-31	9.27	9.32	9.11	9.19	10347696
2014-04-01	9.24	9.60	9.14	9.57	14618317
2014-04-02	9.55	9.55	9.28	9.39	15210005
2014-04-03	9.43	9.57	9.32	9.40	13581092
2014-04-04	9.47	9.51	9.20	9.26	8241271
2014-04-07	9.19	9.22	8.80	8.84	22564877
2014-04-08	8.85	9.03	8.71	8.72	17322839
2014-04-09	8.79	9.00	8.75	8.80	14345678
2014-04-10	8.80	9.02	8.78	8.80	9938397
2014-04-11	8.76	8.77	8.15	8.25	20444995
2014-04-14	8.32	8.36	8.10	8.21	11691826
2014-04-15	8.20	8.23	7.84	8.09	19231240
2014-04-16	8.19	8.40	8.14	8.37	10983343
2014-04-17	8.34	8.69	8.34	8.52	9836826
2014-04-21	8.52	8.63	8.46	8.55	6633935
2014-04-22	8.60	8.85	8.55	8.59	9868233
2014-04-23	8.59	8.63	8.35	8.37	9849799
2014-04-24	8.47	8.48	8.02	8.06	17863408
2014-04-25	8.15	8.16	7.80	7.82	20720205
2014-04-28	7.85	7.95	7.38	7.43	33221487
2014-04-29	7.65	8.29	7.51	8.27	45585145
2014-04-30	8.20	8.59	8.07	8.50	26881433
2014-05-01	8.97	9.03	8.61	8.73	34210895
2014-05-02	8.69	8.71	8.39	8.70	14923996
2014-05-05	8.60	8.80	8.50	8.76	8326634
2014-05-06	8.72	8.79	8.66	8.68	8105445
2014-05-07	8.72	8.88	8.64	8.73	10323832
2014-05-08	8.72	8.94	8.66	8.77	12326199
2014-05-09	8.75	8.84	8.67	8.81	6847778
2014-05-12	8.83	9.00	8.78	8.97	12262720
2014-05-13	9.00	9.07	8.98	9.03	11185851
2014-05-14	9.02	9.11	8.94	8.99	11564241
2014-05-15	9.01	9.66	9.00	9.53	39373535
2014-05-16	9.43	9.57	8.98	9.01	23066658
2014-05-19	9.03	9.20	9.01	9.12	7366569
2014-05-20	9.10	9.13	8.95	8.99	11626077
2014-05-21	9.00	9.20	8.99	9.10	6937735
2014-05-22	9.10	9.20	8.96	9.06	12857501
2014-05-23	9.10	9.28	9.02	9.24	13108449
2014-05-27	9.25	9.34	9.15	9.23	10703789
2014-05-28	9.24	9.28	9.17	9.20	8606545
2014-05-29	9.39	9.76	9.35	9.44	19394180
2014-05-30	9.43	9.63	9.38	9.55	16890801
2014-06-02	9.52	9.75	9.49	9.71	12000011
2014-06-03	9.65	9.66	9.40	9.50	11892206
2014-06-04	9.43	9.59	9.35	9.40	12162742
2014-06-05	9.56	9.57	8.88	9.02	39793488
2014-06-06	9.04	9.13	8.76	8.78	28907273
2014-06-09	8.85	8.88	8.66	8.77	12482473
2014-06-10	8.93	8.96	8.77	8.84	12922411
2014-06-11	8.78	8.87	8.70	8.75	8715333
2014-06-12	8.72	8.80	8.49	8.59	10622774
2014-06-13	8.58	8.89	8.56	8.73	12059273
2014-06-16	8.69	8.71	8.50	8.61	8003870
2014-06-17	8.59	8.73	8.56	8.64	9356359
2014-06-18	8.60	8.71	8.41	8.52	9871307
2014-06-19	8.55	8.61	8.38	8.46	10142787
2014-06-20	8.50	8.56	8.23	8.41	17439696
2014-06-23	8.45	8.47	8.31	8.36	8211974
2014-06-24	8.39	8.42	8.19	8.24	11530014
2014-06-25	8.22	8.67	8.22	8.54	15816141
2014-06-26	8.49	8.53	8.34	8.41	6641183
2014-06-27	8.40	8.54	8.40	8.51	11881976
2014-06-30	8.54	8.65	8.45	8.53	8176203
2014-07-01	8.55	8.65	8.45	8.53	9648337
2014-07-02	8.50	8.59	8.46	8.48	8696886
2014-07-03	8.52	8.60	8.48	8.60	3697274
2014-07-07	8.59	8.63	8.49	8.50	4892744
2014-07-08	8.48	8.51	8.32	8.32	6010890
2014-07-09	8.38	8.47	8.29	8.41	5026402
2014-07-10	8.33	8.38	8.21	8.25	7454544
2014-07-11	8.28	8.68	8.25	8.55	23843926
2014-07-14	8.59	8.62	8.38	8.44	9469907
2014-07-15	8.42	8.42	7.98	8.11	22007326
2014-07-16	8.16	8.21	8.07	8.14	10047163
2014-07-17	8.12	8.15	7.94	8.00	9369389
2014-07-18	8.01	8.01	7.83	7.90	24160139
2014-07-21	7.91	7.93	7.62	7.67	12643619
2014-07-22	7.75	7.78	7.60	7.64	8653240
2014-07-23	7.64	7.74	7.63	7.68	6626631
2014-07-24	7.70	7.78	7.67	7.77	6830888
2014-07-25	7.80	7.81	7.69	7.72	4935205
2014-07-28	7.75	7.76	7.63	7.64	5809805
2014-07-29	7.90	8.08	7.69	8.00	29043596
2014-07-30	8.17	8.20	7.74	7.76	25066726
2014-07-31	7.68	7.97	7.07	7.35	76639063
2014-08-01	7.38	7.60	7.30	7.45	19883453
2014-08-04	7.40	7.41	7.20	7.37	14773008
2014-08-05	7.34	7.48	7.16	7.28	17147958
2014-08-06	5.97	6.14	5.83	5.90	159400450
2014-08-07	6.00	6.04	5.82	5.88	44891547
2014-08-08	5.88	5.90	5.53	5.67	56022422
2014-08-11	5.76	5.79	5.59	5.74	24546424
2014-08-12	5.76	5.89	5.71	5.86	19976976
2014-08-13	5.84	5.87	5.72	5.82	16586294
2014-08-14	5.80	5.84	5.67	5.71	28152536
2014-08-15	5.71	5.76	5.61	5.69	25732622
2014-08-18	5.74	5.75	5.58	5.62	32819317
2014-08-19	5.60	5.63	5.36	5.39	44402252
2014-08-20	5.44	5.55	5.37	5.50	27300357
2014-08-21	5.53	5.61	5.45	5.56	25156082
2014-08-22	5.56	5.57	5.48	5.54	16139211
2014-08-25	5.56	5.62	5.54	5.58	16345560
2014-08-26	5.58	5.83	5.58	5.77	23669943
2014-08-27	5.80	5.85	5.66	5.69	21250727
2014-08-28	5.65	5.73	5.61	5.66	12950520
2014-08-29	5.68	5.70	5.59	5.61	10933247
2014-09-02	5.65	5.66	5.50	5.54	18319273
2014-09-03	5.57	5.71	5.56	5.64	19891911
2014-09-04	5.66	5.78	5.62	5.77	19920909
2014-09-05	5.75	6.03	5.73	5.89	39989496
2014-09-08	5.89	5.93	5.77	5.78	9504243
2014-09-09	5.80	5.92	5.75	5.77	17701936
2014-09-10	5.81	6.38	5.71	6.15	55028770
2014-09-11	6.07	6.70	5.97	6.57	79424013
2014-09-12	6.87	7.15	6.86	7.00	99785111
2014-09-15	7.03	7.03	6.86	6.94	31784309
2014-09-16	6.84	6.87	6.63	6.77	35811673
2014-09-17	6.75	6.82	6.59	6.69	21509877
2014-09-18	6.69	6.87	6.60	6.85	20245563
2014-09-19	6.86	6.98	6.81	6.88	25873119
2014-09-22	6.84	6.86	6.72	6.80	16726230
2014-09-23	6.69	6.75	6.56	6.67	16191967
2014-09-24	6.71	6.78	6.61	6.64	12497834
2014-09-25	6.69	6.69	6.34	6.39	22828011
2014-09-26	6.41	6.48	6.26	6.42	22994509
2014-09-29	6.33	6.43	6.30	6.35	11169279
2014-09-30	6.35	6.46	6.30	6.34	14601286
2014-10-01	6.39	6.45	6.23	6.25	19948095
2014-10-02	6.25	6.32	6.15	6.25	19933608
2014-10-03	6.27	6.31	6.14	6.25	20725428
2014-10-06	6.28	6.33	5.97	6.00	28118159
2014-10-07	5.93	6.12	5.88	6.04	15247893
2014-10-08	5.97	6.09	5.81	6.07	25385396
2014-10-09	6.06	6.16	5.95	5.98	19244185
2014-10-10	5.92	5.98	5.71	5.80	20462047
2014-10-13	5.77	6.04	5.77	5.90	23798459
2014-10-14	5.84	6.09	5.83	6.04	23116867
2014-10-15	5.99	6.12	5.83	6.11	20419667
2014-10-16	5.92	6.15	5.92	5.94	26995467
2014-10-17	6.00	6.08	5.98	6.03	19864681
2014-10-20	6.00	6.15	5.98	6.10	10771817
2014-10-21	6.14	6.27	6.12	6.24	17437295
2014-10-22	6.27	6.30	6.04	6.06	19743952
2014-10-23	6.10	6.18	6.06	6.09	14044072
2014-10-24	6.13	6.14	6.04	6.08	10993093
2014-10-27	6.09	6.11	6.01	6.04	9306274
2014-10-28	6.10	6.19	6.00	6.04	33266012
2014-10-29	6.05	6.09	5.98	6.00	17351212
2014-10-30	6.10	6.11	5.97	6.00	31508902
2014-10-31	6.03	6.08	5.91	5.93	30141827
2014-11-03	5.92	6.25	5.91	6.20	36274564
2014-11-04	5.44	5.46	4.86	5.18	160674010
2014-11-05	5.13	5.18	4.91	4.92	42666194
2014-11-06	4.94	4.94	4.65	4.69	45511869
2014-11-07	4.72	4.81	4.68	4.72	27541665
2014-11-10	4.76	4.90	4.72	4.88	24858728
2014-11-11	4.91	4.94	4.82	4.89	24433464
2014-11-12	4.89	5.19	4.84	5.00	39086367
2014-11-13	5.03	5.07	5.00	5.02	5663868
2014-11-14	5.02	5.10	5.00	5.05	17308729
2014-11-17	5.02	5.05	4.90	4.91	12927630
2014-11-18	4.90	4.91	4.75	4.76	18401362
2014-11-19	4.80	4.80	4.69	4.71	13316255
2014-11-20	4.70	4.89	4.64	4.83	16682454
2014-11-21	4.84	4.97	4.81	4.96	15188593
2014-11-24	4.99	5.00	4.86	4.89	18815746
2014-11-25	4.85	5.11	4.84	5.09	24804723
2014-11-26	5.01	5.10	4.99	5.07	8457591
2014-11-28	5.10	5.15	5.06	5.12	5499067
2014-12-01	5.09	5.09	4.81	4.87	17489087
2014-12-02	4.92	4.93	4.70	4.72	19960546
2014-12-03	4.75	4.80	4.67	4.69	22007786
2014-12-04	4.67	4.91	4.67	4.86	23379237
2014-12-05	4.89	4.92	4.80	4.85	7812651
2014-12-08	4.83	4.83	4.72	4.75	14878705
2014-12-09	4.63	4.67	4.53	4.57	20678790
2014-12-10	4.46	4.48	4.22	4.36	45011609
2014-12-11	4.38	4.57	4.37	4.40	22763465
2014-12-12	4.35	4.39	3.98	4.08	30613983
2014-12-15	4.13	4.19	4.03	4.05	25005262
2014-12-16	4.03	4.05	3.80	3.81	32316452
2014-12-17	3.81	4.01	3.79	3.97	31239336
2014-12-18	3.99	4.14	3.98	4.08	21307066
2014-12-19	4.08	4.16	3.99	4.16	38906116
2014-12-22	4.10	4.24	4.08	4.21	32116711
2014-12-23	4.24	4.28	4.19	4.24	25045172
2014-12-24	4.17	4.23	4.16	4.19	18107942
2014-12-26	4.20	4.35	4.20	4.34	7850029
2014-12-29	4.30	4.34	4.20	4.22	9571528
2014-12-30	4.19	4.22	4.07	4.12	13880702
2014-12-31	4.12	4.21	4.09	4.15	14459076
2015-01-02	4.18	4.31	4.17	4.24	12839984
2015-01-05	4.24	4.32	4.20	4.21	17374166
2015-01-06	4.26	4.27	4.10	4.19	34281139
2015-01-07	4.18	4.26	4.18	4.22	9979378
2015-01-08	4.36	4.39	4.15	4.16	24722049
2015-01-09	4.19	4.24	4.10	4.13	20447435
2015-01-12	4.12	4.15	4.01	4.13	15521990
2015-01-13	4.16	4.21	4.10	4.15	12247898
2015-01-14	4.06	4.15	4.06	4.13	9636002
2015-01-15	4.13	4.14	4.07	4.09	11259520
2015-01-16	4.06	4.11	4.04	4.08	7767593
2015-01-20	4.11	4.20	4.07	4.16	14808074
2015-01-21	4.15	4.49	4.11	4.39	23174946
2015-01-22	4.42	4.45	4.23	4.29	16807523
2015-01-23	4.31	4.31	4.21	4.26	8858242
2015-01-26	4.23	4.45	4.18	4.37	11738513
2015-01-27	4.35	4.40	4.26	4.38	5561586
2015-01-28	4.42	4.55	4.35	4.36	11945008
2015-01-29	4.34	4.37	4.16	4.25	16507506
2015-01-30	4.27	4.41	4.22	4.30	19985708
2015-02-02	4.32	4.39	4.21	4.27	16748167
2015-02-03	4.30	4.57	4.26	4.49	18907168
2015-02-04	4.49	4.64	4.46	4.58	24683485
2015-02-05	4.65	4.97	4.55	4.82	37897914
2015-02-06	4.87	4.96	4.67	4.92	28321700
2015-02-09	4.90	4.98	4.80	4.87	17824530
2015-02-10	4.93	4.99	4.85	4.92	13181669
2015-02-11	4.94	5.07	4.92	5.03	14411246
2015-02-12	5.05	5.17	5.03	5.15	13904976
2015-02-13	5.17	5.25	5.16	5.23	10384509
2015-02-17	5.27	5.28	5.10	5.18	21079293
2015-02-18	5.16	5.19	4.93	4.98	22181405
2015-02-19	4.99	5.05	4.80	4.88	21010728
2015-02-20	4.81	4.84	4.70	4.83	14217592
2015-02-23	4.80	4.80	4.54	4.67	18313059
2015-02-24	4.48	4.65	4.43	4.63	18113777
2015-02-25	4.63	4.99	4.61	4.96	32525036
2015-02-26	4.93	5.02	4.77	4.77	13984402
2015-02-27	4.84	5.15	4.83	5.12	36986926
2015-03-02	5.14	5.16	5.08	5.09	16689163
2015-03-03	5.11	5.25	5.10	5.24	14895113
2015-03-04	5.22	5.25	5.11	5.21	12088904
2015-03-05	5.24	5.45	5.23	5.38	17228548
2015-03-06	5.38	5.42	5.15	5.23	12288476
2015-03-09	5.23	5.35	5.17	5.34	11605300
2015-03-10	5.27	5.28	5.01	5.04	19808723
2015-03-11	5.11	5.12	5.01	5.05	13442555
2015-03-12	5.11	5.13	5.02	5.10	8418217
2015-03-13	5.08	5.18	5.05	5.12	13547856
2015-03-16	5.14	5.15	5.01	5.15	10899877
2015-03-17	5.12	5.14	5.05	5.09	6820567
2015-03-18	5.09	5.10	4.95	5.08	10023121
2015-03-19	5.09	5.09	4.94	4.99	10928439
2015-03-20	5.01	5.11	4.94	4.95	15839225
2015-03-23	4.95	5.08	4.94	5.08	11209242
2015-03-24	5.01	5.09	4.95	4.97	11811301
2015-03-25	4.99	5.00	4.76	4.76	15188127
2015-03-26	4.71	4.87	4.65	4.79	12227793
2015-03-27	4.77	4.79	4.69	4.72	9546070
2015-03-30	4.75	4.85	4.71	4.75	8845291
2015-03-31	4.74	4.76	4.65	4.74	13094328
2015-04-01	4.75	4.76	4.65	4.73	18877266
2015-04-02	4.72	4.87	4.72	4.85	17193373
2015-04-06	4.81	5.00	4.80	4.97	23280459
2015-04-07	5.04	5.07	4.97	4.99	8045840
2015-04-08	5.00	5.02	4.89	4.91	11331596
2015-04-09	4.93	4.96	4.84	4.93	14737336
2015-04-10	4.96	5.03	4.95	4.97	8723902
2015-04-13	5.01	5.04	4.95	4.98	7508391
2015-04-14	4.99	5.01	4.96	4.99	9307833
2015-04-15	4.99	5.05	4.97	5.04	8621369
2015-04-16	5.03	5.16	5.01	5.10	14239206
2015-04-17	5.07	5.12	5.03	5.11	6661257
2015-04-20	5.12	5.12	4.98	4.99	8643429
2015-04-21	4.99	5.01	4.93	4.98	8403358
2015-04-22	4.98	5.08	4.94	5.08	7081672
2015-04-23	5.07	5.30	5.06	5.24	16034904
2015-04-24	5.27	5.39	5.18	5.27	12333497
2015-04-27	5.27	5.34	5.19	5.26	7916703
2015-04-28	5.26	5.36	5.25	5.29	8752999
2015-04-29	5.29	5.33	5.25	5.30	7086371
2015-04-30	5.28	5.28	5.06	5.13	15291766
2015-05-01	5.15	5.22	5.09	5.22	11052407
2015-05-04	5.20	5.28	5.10	5.15	27331422
2015-05-05	5.15	5.29	4.89	4.99	43927096
2015-05-06	5.02	5.03	4.77	4.84	37986380
2015-05-07	4.81	4.83	4.69	4.73	19107538
2015-05-08	4.80	4.83	4.74	4.77	7600435
2015-05-11	4.77	4.79	4.67	4.70	12474611
2015-05-12	4.66	4.70	4.61	4.66	12197094
2015-05-13	4.67	4.72	4.66	4.67	9974261
2015-05-14	4.71	4.75	4.66	4.74	8767636
2015-05-15	4.74	4.88	4.74	4.82	32965086
2015-05-18	4.84	4.87	4.77	4.81	9034471
2015-05-19	4.81	4.83	4.70	4.73	13358249
2015-05-20	4.73	4.75	4.69	4.70	8699304
2015-05-21	4.70	4.77	4.68	4.72	12137260
2015-05-22	4.72	4.73	4.66	4.69	12863237
2015-05-26	4.69	4.75	4.54	4.73	20494886
2015-05-27	4.73	4.77	4.61	4.72	17318764
2015-05-28	4.69	4.74	4.62	4.63	21313285
2015-05-29	4.63	4.65	4.59	4.65	13280876
2015-06-01	4.65	4.68	4.54	4.64	10734379
2015-06-02	4.60	4.71	4.59	4.69	7201965
2015-06-03	4.73	4.80	4.71	4.75	12479330
2015-06-04	4.53	4.61	4.43	4.46	31654016
2015-06-05	4.45	4.53	4.41	4.42	12789376
2015-06-08	4.47	4.55	4.42	4.50	10850135
2015-06-09	4.52	4.64	4.50	4.53	11939377
2015-06-10	4.54	4.56	4.51	4.54	10814519
2015-06-11	4.49	4.71	4.48	4.67	16399641
2015-06-12	4.67	4.72	4.63	4.63	12273610
2015-06-15	4.63	4.65	4.59	4.62	7160190
2015-06-16	4.61	4.67	4.60	4.64	8263833
2015-06-17	4.64	4.74	4.63	4.69	10774103
2015-06-18	4.69	4.81	4.69	4.74	13213322
2015-06-19	4.75	4.80	4.68	4.68	10132676
2015-06-22	4.73	4.75	4.66	4.69	9182964
2015-06-23	4.72	4.75	4.55	4.58	18370454
2015-06-24	4.58	4.64	4.58	4.62	6517200
2015-06-25	4.63	4.73	4.56	4.62	19013330
2015-06-26	4.61	4.64	4.53	4.56	15461375
2015-06-29	4.49	4.53	4.48	4.52	9923298
2015-06-30	4.53	4.59	4.50	4.56	11804411
2015-07-01	4.56	4.60	4.51	4.52	6967602
2015-07-02	4.53	4.55	4.47	4.48	8036884
2015-07-06	4.42	4.43	4.31	4.37	19467612
2015-07-07	4.32	4.34	4.20	4.30	33019381
2015-07-08	4.24	4.27	3.92	3.95	32731057
2015-07-09	4.06	4.08	3.86	3.90	29254298
2015-07-10	3.98	4.01	3.74	3.78	39876896
2015-07-13	3.80	3.82	3.68	3.71	25798423
2015-07-14	3.73	4.01	3.71	4.00	42028388
2015-07-15	4.12	4.13	3.82	3.84	35633288
2015-07-16	3.90	4.00	3.78	3.98	36044187
2015-07-17	4.00	4.00	3.82	3.84	27463846
2015-07-20	3.86	3.87	3.75	3.81	14810118
2015-07-21	3.81	3.84	3.76	3.77	10514966
2015-07-22	3.75	3.84	3.68	3.81	21042896
2015-07-23	3.75	3.79	3.67	3.67	15213807
2015-07-24	3.66	3.68	3.25	3.44	42373647
2015-07-27	3.33	3.33	3.10	3.10	49495356
2015-07-28	3.20	3.35	3.13	3.31	32684889
2015-07-29	3.40	3.61	3.35	3.48	26823665
2015-07-30	3.58	3.60	3.35	3.43	23994421
2015-07-31	3.41	3.46	3.30	3.37	24043527
2015-08-03	3.40	3.51	3.25	3.34	48531257
2015-08-04	3.67	3.70	3.41	3.49	80408979
2015-08-05	3.50	3.54	3.14	3.15	38030156
2015-08-06	3.29	3.35	3.17	3.29	25278112
2015-08-07	3.30	3.41	3.28	3.37	19271279
2015-08-10	3.41	3.87	3.40	3.84	53138739
2015-08-11	3.81	4.05	3.78	3.85	53162500
2015-08-12	3.78	3.91	3.60	3.88	41940753
2015-08-13	3.98	4.08	3.87	3.88	43826679
2015-08-14	3.91	4.24	3.87	4.18	41666451
2015-08-17	4.25	4.75	4.23	4.60	69142304
2015-08-18	4.72	4.88	4.63	4.86	57568529
2015-08-19	4.89	4.98	4.70	4.92	42662677
2015-08-20	4.83	4.93	4.65	4.69	34060904
2015-08-21	4.62	4.88	4.49	4.71	36056084
2015-08-24	4.47	4.71	3.98	4.61	36764354
2015-08-25	4.79	4.85	4.59	4.60	30757759
2015-08-26	4.69	4.84	4.55	4.79	33213548
2015-08-27	4.86	5.08	4.83	5.07	33889773
2015-08-28	5.07	5.29	5.05	5.19	34809185
2015-08-31	5.15	5.29	5.04	5.06	34163540
2015-09-01	4.97	5.22	4.94	5.02	36151399
2015-09-02	5.10	5.12	4.91	5.00	24356241
2015-09-03	5.00	5.07	4.93	5.05	20798343
2015-09-04	4.97	5.01	4.92	4.95	9775080
2015-09-08	4.99	5.02	4.87	5.00	14385837
2015-09-09	5.00	5.14	4.90	4.92	18183698
2015-09-10	4.90	4.91	4.69	4.82	17637392
2015-09-11	4.80	4.90	4.75	4.88	10481177
2015-09-14	4.86	4.95	4.76	4.78	22354765
2015-09-15	4.82	5.01	4.80	4.95	25029929
2015-09-16	4.85	4.90	4.61	4.69	41262712
2015-09-17	4.61	4.81	4.58	4.69	21866190
2015-09-18	4.64	4.68	4.28	4.48	53944994
2015-09-21	4.53	4.65	4.38	4.38	27975322
2015-09-22	4.33	4.55	4.24	4.40	35251783
2015-09-23	4.39	4.54	4.33	4.34	22706720
2015-09-24	4.41	4.41	4.23	4.39	22586230
2015-09-25	4.45	4.47	4.27	4.30	14703454
2015-09-28	4.28	4.29	3.97	3.98	32060945
2015-09-29	4.00	4.12	3.71	3.74	47014213
2015-09-30	3.80	3.93	3.75	3.84	36427630
2015-10-01	3.91	4.11	3.86	4.05	34834446
2015-10-02	4.09	4.37	4.05	4.25	51566663
2015-10-05	4.26	4.50	4.20	4.42	30211093
2015-10-06	4.45	4.49	4.30	4.43	18411985
2015-10-07	4.46	4.61	4.43	4.59	19644915
2015-10-08	4.57	4.60	4.50	4.55	14038754
2015-10-09	4.56	4.62	4.47	4.47	14504548
2015-10-12	4.47	4.50	4.35	4.50	8560167
2015-10-13	4.46	4.53	4.37	4.39	9449761
2015-10-14	4.38	4.40	4.16	4.27	19872518
2015-10-15	4.31	4.33	4.15	4.27	14204747
2015-10-16	4.26	4.40	4.20	4.29	17767962
2015-10-19	4.30	4.43	4.24	4.41	9195426
2015-10-20	4.41	4.45	4.31	4.36	11069223
2015-10-21	4.39	4.47	4.32	4.34	9398480
2015-10-22	4.36	4.50	4.36	4.46	11822720
2015-10-23	4.49	4.75	4.44	4.71	16888490
2015-10-26	4.67	4.80	4.61	4.78	14012835
2015-10-27	4.71	5.00	4.67	4.88	26317945
2015-10-28	4.90	5.12	4.85	5.01	28131304
2015-10-29	4.99	5.05	4.70	4.80	18818962
2015-10-30	4.82	4.85	4.67	4.73	14505661
2015-11-02	4.83	4.90	4.75	4.85	13239489
2015-11-03	4.40	4.67	4.38	4.51	40180032
2015-11-04	4.54	4.57	4.41	4.48	16322481
2015-11-05	4.47	4.79	4.44	4.68	25483478
2015-11-06	4.60	4.63	4.45	4.53	24836086
2015-11-09	4.49	4.51	4.25	4.28	19618304
2015-11-10	4.29	4.30	4.05	4.08	26883971
2015-11-11	4.12	4.12	3.98	4.00	18916605
2015-11-12	4.01	4.16	3.94	4.14	29475142
2015-11-13	4.14	4.25	4.07	4.18	11849563
2015-11-16	4.19	4.26	4.12	4.21	11023367
2015-11-17	4.22	4.44	4.16	4.40	17479844
2015-11-18	4.40	4.46	3.96	3.99	38059745
2015-11-19	4.04	4.12	4.00	4.05	14836351
2015-11-20	4.02	4.08	3.78	3.83	47987024
2015-11-23	3.84	3.89	3.75	3.79	17622199
2015-11-24	3.78	3.85	3.72	3.83	12753469
2015-11-25	3.84	3.88	3.74	3.76	9091846
2015-11-27	3.75	3.79	3.70	3.73	3419233
2015-11-30	3.76	3.79	3.62	3.65	24566950
2015-12-01	3.66	3.68	3.56	3.63	18958970
2015-12-02	3.69	3.70	3.53	3.55	14286327
2015-12-03	3.55	3.59	3.50	3.53	11397447
2015-12-04	3.52	3.57	3.50	3.53	12995898
2015-12-07	3.53	3.76	3.52	3.63	22236938
2015-12-08	3.70	3.80	3.65	3.77	20348733
2015-12-09	3.78	3.94	3.73	3.74	20315039
2015-12-10	3.78	3.95	3.78	3.95	28672362
2015-12-11	3.85	3.90	3.63	3.65	20764501
2015-12-14	3.65	3.70	3.51	3.52	24395336
2015-12-15	3.55	3.60	3.51	3.53	13180882
2015-12-16	3.54	3.71	3.54	3.69	10760052
2015-12-17	3.72	3.73	3.60	3.60	8641515
2015-12-18	3.60	3.67	3.55	3.66	26869320
2015-12-21	3.67	3.69	3.58	3.63	8249545
2015-12-22	3.64	3.74	3.62	3.74	7520764
2015-12-23	3.74	3.92	3.73	3.92	11899216
2015-12-24	3.89	3.92	3.81	3.81	4905865
2015-12-28	3.80	3.86	3.78	3.81	5771337
2015-12-29	3.82	3.87	3.82	3.85	6146309
2015-12-30	3.83	3.87	3.62	3.63	11487348
2015-12-31	3.62	3.65	3.54	3.62	14792116
2016-01-04	3.52	3.58	3.43	3.52	15179361
2016-01-05	3.55	3.58	3.45	3.58	9223128
2016-01-06	3.52	3.67	3.47	3.59	14768235
2016-01-07	3.48	3.51	3.33	3.35	17442379
2016-01-08	3.46	3.58	3.40	3.40	9985454
2016-01-11	3.44	3.45	3.30	3.36	14447282
2016-01-12	3.43	3.44	3.31	3.37	12438151
2016-01-13	3.40	3.44	3.05	3.10	25213717
2016-01-14	3.08	3.25	3.01	3.19	25981879
2016-01-15	3.12	3.14	2.84	2.87	29570753
2016-01-19	2.93	2.94	2.61	2.64	20032506
2016-01-20	2.55	2.56	2.18	2.45	47997550
2016-01-21	2.47	2.58	2.34	2.50	23220850
2016-01-22	2.62	2.97	2.62	2.87	43346988
2016-01-25	2.97	3.05	2.44	2.52	41151172
2016-01-26	3.01	3.10	2.72	2.99	62530637
2016-01-27	3.03	3.21	2.91	2.92	40526461
2016-01-28	2.99	3.12	2.98	3.05	26140201
2016-01-29	3.11	3.12	2.98	3.02	30963861
2016-02-01	3.04	3.09	2.98	3.07	19089034
2016-02-02	3.02	3.05	2.70	2.77	25878278
2016-02-03	2.83	2.90	2.71	2.84	19103504
2016-02-04	2.85	3.01	2.80	2.83	25274354
2016-02-05	2.84	2.93	2.77	2.85	21721918
2016-02-08	2.80	2.84	2.53	2.55	26572497
2016-02-09	2.52	2.72	2.45	2.65	23632026
2016-02-10	2.67	2.80	2.62	2.72	14530833
2016-02-11	2.65	2.75	2.53	2.55	16291702
2016-02-12	2.56	2.74	2.56	2.66	20188379
2016-02-16	2.81	2.88	2.66	2.79	16462904
2016-02-17	2.84	3.00	2.84	2.99	23242179
2016-02-18	3.05	3.09	2.89	3.07	19195777
2016-02-19	3.01	3.02	2.89	2.93	19241216
2016-02-22	2.97	3.05	2.95	3.02	11780417
2016-02-23	3.00	3.08	2.95	2.95	9172299
2016-02-24	2.92	3.05	2.87	3.05	8760399
2016-02-25	3.04	3.14	3.00	3.07	21471097
2016-02-26	3.08	3.34	3.08	3.33	20777827
2016-02-29	3.31	3.46	3.21	3.44	20032513
2016-03-01	3.43	3.48	3.37	3.47	13745449
2016-03-02	3.48	3.82	3.44	3.75	27000818
2016-03-03	3.74	4.05	3.73	4.00	40398490
2016-03-04	4.02	4.19	3.67	3.82	32947143
2016-03-07	3.82	4.09	3.82	3.97	26808070
2016-03-08	3.94	4.05	3.87	3.98	25145982
2016-03-09	3.98	4.06	3.88	3.96	16519743
2016-03-10	4.00	4.02	3.64	3.73	27417054
2016-03-11	3.79	3.82	3.68	3.71	12674922
2016-03-14	3.70	3.77	3.65	3.72	9057404
2016-03-15	3.70	3.76	3.54	3.55	15379720
2016-03-16	3.62	3.63	3.45	3.57	18070868
2016-03-17	3.54	3.59	3.33	3.40	27215006
2016-03-18	3.43	3.48	3.26	3.26	24770602
2016-03-21	3.26	3.27	3.17	3.21	13973150
2016-03-22	3.20	3.44	3.19	3.37	23846540
2016-03-23	3.35	3.37	3.12	3.15	24099224
2016-03-24	3.16	3.27	3.14	3.26	11299017
2016-03-28	3.26	3.33	3.22	3.26	7856813
2016-03-29	3.26	3.46	3.22	3.42	23768692
2016-03-30	3.44	3.54	3.41	3.45	17553935
2016-03-31	3.43	3.49	3.35	3.48	13475503
2016-04-01	3.41	3.69	3.40	3.63	29398502
2016-04-04	3.65	3.67	3.44	3.44	22164519
2016-04-05	3.49	3.55	3.38	3.50	52936328
2016-04-06	3.47	3.64	3.46	3.59	15159379
2016-04-07	3.55	3.62	3.44	3.51	23963077
2016-04-08	3.52	3.56	3.47	3.50	9132628
2016-04-11	3.52	3.54	3.43	3.43	9421368
2016-04-12	3.47	3.50	3.36	3.49	11206397
2016-04-13	3.37	3.46	3.30	3.42	30528137
2016-04-14	3.45	3.54	3.41	3.50	15340113
2016-04-15	3.47	3.65	3.46	3.59	22118308
2016-04-18	3.52	3.65	3.51	3.56	9345114
2016-04-19	3.59	3.70	3.58	3.68	13041722
2016-04-20	3.67	3.81	3.64	3.80	22288197
2016-04-21	3.81	3.90	3.63	3.68	14782842
2016-04-22	3.68	3.80	3.68	3.74	8886447
2016-04-25	3.73	3.80	3.66	3.80	13896572
2016-04-26	3.81	3.81	3.66	3.68	12666878
2016-04-27	3.69	3.74	3.67	3.68	8884079
2016-04-28	3.69	3.70	3.58	3.58	7541667
2016-04-29	3.57	3.73	3.38	3.43	23557482
2016-05-02	3.46	3.53	3.38	3.49	23656859
2016-05-03	3.52	3.69	3.37	3.67	36529506
2016-05-04	3.57	3.64	3.45	3.47	19154579
2016-05-05	3.53	3.55	3.43	3.44	10752488
2016-05-06	3.44	3.58	3.44	3.54	11350719
2016-05-09	3.53	3.59	3.40	3.40	9813391
2016-05-10	3.48	3.53	3.42	3.50	15084904
2016-05-11	3.50	3.57	3.47	3.49	7861568
2016-05-12	3.54	3.55	3.40	3.49	17243615
2016-05-13	3.45	3.50	3.43	3.44	6971851
2016-05-16	3.42	3.48	3.39	3.43	11277897
2016-05-17	3.40	3.53	3.39	3.52	14586702
2016-05-18	3.50	3.62	3.45	3.58	17245907
2016-05-19	3.56	3.72	3.56	3.66	16165825
2016-05-20	3.60	3.66	3.58	3.59	6597788
2016-05-23	3.59	3.66	3.55	3.57	7099049
2016-05-24	3.58	3.61	3.51	3.51	9303062
2016-05-25	3.54	3.56	3.46	3.53	11663312
2016-05-26	3.55	3.62	3.53	3.61	8305002
2016-05-27	3.60	3.70	3.60	3.68	9571794
2016-05-31	3.65	3.85	3.65	3.80	19411471
2016-06-01	3.77	3.82	3.69	3.75	12043555
2016-06-02	3.67	3.79	3.65	3.77	11748291
2016-06-03	3.77	3.78	3.69	3.78	7379659
2016-06-06	3.80	3.85	3.73	3.84	11967877
2016-06-07	3.83	3.98	3.80	3.91	16117961
2016-06-08	3.92	3.95	3.76	3.82	12060834
2016-06-09	3.83	3.84	3.76	3.81	5158973
2016-06-10	3.75	3.78	3.69	3.71	12837860
2016-06-13	3.69	3.82	3.62	3.62	8424723
2016-06-14	3.63	3.69	3.61	3.68	8376107
2016-06-15	3.68	3.82	3.67	3.79	6940043
2016-06-16	3.79	3.79	3.67	3.71	11415437
2016-06-17	3.71	3.77	3.69	3.71	12261605
2016-06-20	3.77	3.88	3.76	3.86	17432613
2016-06-21	3.87	4.40	3.87	4.16	46706523
2016-06-22	4.20	4.47	4.18	4.38	35677476
2016-06-23	4.38	4.48	4.28	4.39	19121413
2016-06-24	4.17	4.37	4.05	4.12	27225379
2016-06-27	4.13	4.23	4.04	4.19	20899284
2016-06-28	4.25	4.34	4.24	4.33	14161825
2016-06-29	4.38	4.53	4.38	4.48	15721551
2016-06-30	4.52	4.56	4.45	4.53	12453006
2016-07-01	4.52	4.57	4.43	4.53	9913546
2016-07-05	4.53	4.57	4.41	4.49	11576103
2016-07-06	4.45	4.50	4.36	4.45	16530421
2016-07-07	4.47	4.59	4.40	4.54	14816152
2016-07-08	4.56	4.69	4.49	4.68	12985862
2016-07-11	4.70	4.90	4.67	4.87	16030359
2016-07-12	4.91	4.95	4.79	4.82	15029712
2016-07-13	4.81	4.93	4.68	4.89	15503533
2016-07-14	4.94	5.07	4.91	5.01	13871543
2016-07-15	5.05	5.05	4.93	5.00	12298468
2016-07-18	4.89	4.89	4.60	4.75	57616858
2016-07-19	4.74	4.75	4.50	4.52	21882228
2016-07-20	4.54	4.59	4.42	4.52	15384067
2016-07-21	4.53	4.66	4.50	4.60	11721347
2016-07-22	4.64	4.77	4.59	4.62	22999376
2016-07-25	4.85	5.96	4.83	5.90	126900190
2016-07-26	5.80	6.28	5.68	6.25	86876818
2016-07-27	6.20	6.35	5.55	5.79	54772604
2016-07-28	5.83	6.00	5.75	6.00	20046393
2016-07-29	5.94	6.22	5.90	6.14	23930765
2016-08-01	6.14	6.24	6.11	6.12	25560813
2016-08-02	6.12	6.19	5.86	5.96	24505184
2016-08-03	5.94	6.12	5.87	6.09	15263906
2016-08-04	6.03	6.25	5.98	6.22	16893386
2016-08-05	6.22	6.35	6.14	6.17	20615274
2016-08-08	6.17	6.28	6.16	6.22	17803867
2016-08-09	6.22	6.25	6.12	6.18	10297471
2016-08-10	6.20	6.26	6.15	6.16	13055402
2016-08-11	6.16	6.20	5.97	6.10	15829043
2016-08-12	6.13	6.15	6.05	6.09	10582994
2016-08-15	6.10	6.18	6.07	6.15	14834214
2016-08-16	6.13	6.18	6.04	6.05	12837216
2016-08-17	6.05	6.07	5.87	6.01	15740080
2016-08-18	5.95	6.10	5.95	6.02	10135376
2016-08-19	6.01	6.04	5.85	5.93	14132235
2016-08-22	5.90	6.06	5.89	6.04	12862693
2016-08-23	6.04	6.16	6.02	6.12	16628222
2016-08-24	6.09	6.18	6.07	6.09	13410323
2016-08-25	5.98	6.19	5.92	6.18	13527064
2016-08-26	6.14	6.30	6.07	6.14	20692355
2016-08-29	6.17	6.26	6.13	6.23	11144066
2016-08-30	6.20	6.25	6.12	6.14	8671688
2016-08-31	6.12	6.24	6.08	6.18	14909822
2016-09-01	6.18	6.25	6.16	6.20	13396932
2016-09-02	6.20	6.44	6.19	6.42	18110547
2016-09-06	6.44	6.45	6.30	6.34	11823499
2016-09-07	6.32	6.64	6.31	6.63	28281174
2016-09-08	6.62	7.03	6.51	6.80	46500790
2016-09-09	6.73	6.97	6.56	6.65	26606346
2016-09-12	6.54	7.01	6.42	6.92	32335844
2016-09-13	6.88	6.97	6.45	6.56	27275802
2016-09-14	6.59	6.64	6.45	6.51	19321274
2016-09-15	6.53	6.85	6.53	6.79	25799540
2016-09-16	6.79	6.84	6.59	6.65	30181178
2016-09-19	6.68	6.73	6.55	6.65	15671372
2016-09-20	6.72	6.94	6.18	6.21	53370429
2016-09-21	6.30	6.45	6.23	6.36	21451363
2016-09-22	6.44	6.65	6.38	6.62	18137872
2016-09-23	6.61	6.69	6.58	6.64	8699931
2016-09-26	6.64	6.78	6.63	6.65	13903550
2016-09-27	6.71	6.79	6.67	6.73	9741591
2016-09-28	6.73	6.79	6.68	6.78	9346956
2016-09-29	6.75	6.84	6.65	6.66	11222097
2016-09-30	6.67	6.72	6.53	6.63	14655332
2016-10-03	6.61	6.65	6.50	6.57	12396024
2016-10-04	6.61	6.75	6.58	6.70	19638235
2016-10-05	6.70	6.73	6.62	6.66	13969033
2016-10-06	6.62	6.62	6.52	6.53	10369651
2016-10-07	6.55	6.61	6.43	6.48	12176605
2016-10-10	6.52	6.79	6.50	6.73	14511538
2016-10-11	6.71	6.80	6.65	6.78	19902824
2016-10-12	6.89	7.01	6.76	6.78	22382758
2016-10-13	6.84	6.97	6.56	6.77	16974806
2016-10-14	6.92	7.10	6.83	7.03	31921728
2016-10-17	7.01	7.03	6.84	6.92	12105661
2016-10-18	7.02	7.16	6.64	6.86	46109986
2016-10-19	6.87	6.99	6.80	6.88	11279358
2016-10-20	6.88	6.92	6.70	6.72	13927972
2016-10-21	6.72	6.74	6.52	6.55	23888251
2016-10-24	6.60	6.95	6.59	6.92	27106751
2016-10-25	6.77	6.88	6.25	6.50	47810336
2016-10-26	6.41	6.51	6.31	6.36	15675981
2016-10-27	6.40	6.46	6.18	6.29	19862034
2016-10-28	6.31	6.52	6.30	6.31	14778263
2016-10-31	6.36	6.38	6.16	6.16	9654692
2016-11-01	6.15	6.24	6.05	6.17	12925065
2016-11-02	6.15	6.15	5.83	5.95	21770502
2016-11-03	5.98	6.16	5.95	6.07	24795543
2016-11-04	6.07	6.29	6.07	6.13	13696530
2016-11-07	6.31	6.31	6.13	6.18	16630329
2016-11-08	6.21	6.37	6.17	6.27	14830509
2016-11-09	6.22	7.20	6.20	7.11	78916700
2016-11-10	7.13	7.44	6.92	7.08	34257463
2016-11-11	7.01	7.19	6.85	7.09	17662824
2016-11-14	7.13	7.54	7.10	7.50	26889846
2016-11-15	7.50	7.77	7.41	7.74	20439089
2016-11-16	7.71	7.81	7.43	7.68	22539847
2016-11-17	7.69	7.71	7.46	7.49	13949222
2016-11-18	7.53	7.56	7.29	7.35	16789651
2016-11-21	7.43	7.59	7.39	7.45	14379385
2016-11-22	7.48	7.67	7.46	7.65	15499228
2016-11-23	7.64	7.72	7.53	7.69	10554123
2016-11-25	7.69	7.94	7.67	7.89	9176467
2016-11-28	7.81	7.96	7.80	7.86	10973972
2016-11-29	7.90	8.10	7.89	8.00	18199512
2016-11-30	8.10	8.11	7.84	7.84	17325992
2016-12-01	7.85	8.00	7.84	7.94	11291674
2016-12-02	7.91	8.00	7.91	7.98	8775180
2016-12-05	8.01	8.10	7.95	8.05	17368232
2016-12-06	8.08	8.61	7.93	8.17	53277681
2016-12-07	8.44	8.98	8.17	8.90	61598914
2016-12-08	8.89	8.94	8.71	8.74	30510575
2016-12-09	8.71	8.80	8.42	8.48	19560796
2016-12-12	8.36	8.40	8.12	8.20	19892051
2016-12-13	8.24	8.35	8.04	8.28	19036496
2016-12-14	8.29	8.49	8.24	8.33	16774065
2016-12-15	8.33	8.50	8.30	8.45	11482986
2016-12-16	8.50	8.50	8.22	8.24	12130379
2016-12-19	8.27	8.49	8.25	8.44	8891056
2016-12-20	8.45	8.50	8.39	8.43	10992294
2016-12-21	8.39	8.48	8.34	8.41	8851924
2016-12-22	8.37	8.59	8.27	8.50	10575081
2016-12-23	8.50	8.59	8.48	8.50	7773135
2016-12-27	8.48	8.73	8.46	8.69	9577356
2016-12-28	8.67	8.76	8.67	8.72	10943068
2016-12-29	8.77	8.90	8.70	8.81	13925606
2016-12-30	8.87	8.88	8.40	8.42	23840394
2017-01-03	8.51	8.58	8.43	8.56	27391851
2017-01-04	8.60	8.86	8.48	8.79	30527490
2017-01-05	8.92	9.00	8.71	8.77	26919071
2017-01-06	8.80	8.88	8.67	8.69	12732160
2017-01-09	8.69	8.75	8.59	8.70	11231134
2017-01-10	8.70	8.77	8.60	8.76	13194786
2017-01-11	8.75	8.76	8.53	8.63	10337613
2017-01-12	8.60	8.62	8.32	8.46	13502815
2017-01-13	8.47	8.63	8.46	8.61	11828108
2017-01-17	8.65	8.96	8.58	8.65	31132176
2017-01-18	8.69	8.76	8.61	8.73	11496361
2017-01-19	8.80	9.10	8.78	8.97	23800039
2017-01-20	9.00	9.09	8.87	8.93	26215807
2017-01-23	9.00	9.25	8.98	9.18	27490977
2017-01-24	9.20	9.22	9.06	9.19	17439359
2017-01-25	9.20	9.23	9.11	9.19	14416801
2017-01-26	9.25	9.48	9.25	9.43	15313528
2017-01-27	9.47	9.47	9.22	9.22	14100330
2017-01-30	9.25	9.31	9.03	9.11	19487635
2017-01-31	9.15	9.65	9.05	9.23	36497602
2017-02-01	9.29	9.32	8.78	9.01	32791209
2017-02-02	8.98	8.98	8.43	8.53	34377213
2017-02-03	8.60	8.69	8.36	8.43	17581360
2017-02-06	8.46	8.48	8.31	8.36	10435959
2017-02-07	8.35	8.39	8.13	8.34	15089117
2017-02-08	8.38	8.70	8.34	8.66	20857696
2017-02-09	8.67	8.81	8.66	8.77	11535584
2017-02-10	8.92	8.97	8.78	8.96	11079298
2017-02-13	8.60	9.02	8.49	8.84	18658076
2017-02-14	8.78	9.18	8.75	9.07	23565983
2017-02-15	9.18	9.22	9.09	9.12	13338334
2017-02-16	9.12	9.20	8.92	9.00	10588528
2017-02-17	9.00	9.44	8.84	9.30	43255377
2017-02-21	9.32	9.36	9.16	9.27	12082370
2017-02-22	9.23	9.31	9.19	9.29	8646459
2017-02-23	9.22	9.28	8.94	8.96	15918128
2017-02-24	8.94	8.99	8.85	8.94	9891523
2017-02-27	8.91	8.99	8.85	8.91	7686794
2017-02-28	8.92	8.99	8.77	8.81	10957993
2017-03-01	8.85	9.00	8.82	8.84	10031933
2017-03-02	8.81	8.86	8.71	8.73	7350064
2017-03-03	8.78	8.91	8.66	8.90	12307152
2017-03-06	8.89	8.89	8.57	8.78	12733102
2017-03-07	8.72	8.80	8.27	8.30	19573677
2017-03-08	8.36	8.54	8.31	8.41	14606710
2017-03-09	8.43	8.52	8.24	8.31	12829917
2017-03-10	8.33	8.41	8.13	8.28	14354058
2017-03-13	8.29	8.52	8.29	8.48	7994002
2017-03-14	8.48	8.51	8.34	8.37	10545748
2017-03-15	8.39	8.70	8.27	8.66	10310824
2017-03-16	8.70	8.75	8.57	8.61	11585879
2017-03-17	8.63	8.71	8.53	8.57	15440505
2017-03-20	8.59	8.64	8.47	8.50	12479803
2017-03-21	8.52	8.58	8.25	8.28	10884334
2017-03-22	8.34	8.48	8.22	8.27	22257242
2017-03-23	8.30	8.50	8.28	8.46	12366861
2017-03-24	8.42	8.57	8.39	8.50	9354770
2017-03-27	8.44	8.47	8.21	8.29	13895264
2017-03-28	8.29	8.38	8.21	8.33	9820357
2017-03-29	8.32	8.54	8.30	8.48	13434905
2017-03-30	8.44	8.54	8.44	8.52	6130211
2017-03-31	8.51	8.72	8.50	8.68	14784692
2017-04-03	8.68	8.75	8.52	8.67	14806015
2017-04-04	8.62	8.70	8.56	8.68	6913769
2017-04-05	8.68	8.70	8.41	8.41	9901027
2017-04-06	8.39	8.43	8.30	8.39	8700407
2017-04-07	8.34	8.52	8.33	8.37	8641800
2017-04-10	8.61	8.63	8.33	8.36	13189416
2017-04-11	8.36	8.43	8.21	8.32	10673517
2017-04-12	8.30	8.39	8.24	8.34	5513711
2017-04-13	8.33	8.37	8.25	8.28	5168189
2017-04-17	8.28	8.42	8.26	8.40	6700465
2017-04-18	8.37	8.55	8.33	8.50	9248755
2017-04-19	8.52	8.60	8.47	8.57	7965447
2017-04-20	8.54	8.62	8.47	8.58	7999217
2017-04-21	8.59	8.60	8.42	8.50	7930161
2017-04-24	8.65	8.78	8.61	8.71	15264196
2017-04-25	8.80	8.99	8.79	8.95	20981331
2017-04-26	8.95	8.99	8.89	8.91	10103545
2017-04-27	8.91	9.08	8.88	9.03	11693525
2017-04-28	9.05	9.09	8.98	9.03	11256495
2017-05-01	9.05	9.22	9.00	9.11	12805948
2017-05-02	9.15	9.17	8.97	9.07	16468871
2017-05-03	8.95	8.95	7.67	7.77	54312340
2017-05-04	7.85	8.09	7.75	7.94	29849664
2017-05-05	7.99	8.09	7.83	8.04	18763931
2017-05-08	8.12	8.16	7.70	7.76	21820558
2017-05-09	7.78	7.92	7.67	7.90	18550090
2017-05-10	8.00	8.12	7.85	7.88	15156660
2017-05-11	7.90	8.02	7.75	7.87	17382580
2017-05-12	8.11	8.13	7.83	7.95	25178935
2017-05-15	7.95	7.99	7.77	7.88	23399005
2017-05-16	7.90	7.96	7.83	7.94	15065162
2017-05-17	7.87	8.00	7.32	7.34	27289617
2017-05-18	7.34	7.95	7.32	7.89	33105703
2017-05-19	8.00	8.20	8.00	8.07	24020359
2017-05-22	8.06	8.21	7.96	8.17	18531324
2017-05-23	8.14	8.25	8.07	8.18	19271771
2017-05-24	8.20	8.22	8.11	8.17	9825889
2017-05-25	8.22	8.47	8.18	8.33	16867031
2017-05-26	8.36	8.44	8.30	8.40	6651970
2017-05-30	8.40	8.49	8.36	8.44	8558457
2017-05-31	8.49	8.53	8.40	8.49	12556415
2017-06-01	8.55	8.62	8.49	8.55	11937891
2017-06-02	8.60	9.02	8.58	8.87	19050969
2017-06-05	8.85	8.98	8.77	8.96	15514694
2017-06-06	8.88	8.97	8.70	8.78	12176550
2017-06-07	8.79	8.89	8.63	8.64	16128621
2017-06-08	8.64	8.71	8.52	8.60	12676400
2017-06-09	8.56	8.57	8.03	8.12	16933560
2017-06-12	8.08	8.27	7.99	8.21	18713637
2017-06-13	8.24	8.32	8.22	8.26	12389565
2017-06-14	8.27	8.31	8.08	8.14	9692585
2017-06-15	8.06	8.09	7.98	8.06	10872552
2017-06-16	8.05	8.06	7.75	7.80	20694837
2017-06-19	7.81	7.98	7.81	7.93	8567409
2017-06-20	7.93	8.35	7.75	8.14	33865935
2017-06-21	8.16	8.35	8.06	8.21	16029382
2017-06-22	8.22	8.23	8.01	8.07	11942040
2017-06-23	8.12	8.16	8.03	8.05	19851757
2017-06-26	8.07	8.16	7.95	8.01	8501708
2017-06-27	8.15	8.50	8.13	8.18	43087436
2017-06-28	8.20	8.32	8.10	8.28	14355250
2017-06-29	8.25	8.34	8.06	8.15	12150428
2017-06-30	8.17	8.29	8.06	8.21	9677927
2017-07-03	8.20	8.23	8.13	8.15	5018250
2017-07-05	8.19	8.32	8.12	8.23	10366703
2017-07-06	8.25	8.25	8.02	8.04	10106300
2017-07-07	8.04	8.17	8.04	8.13	6004258
2017-07-10	8.13	8.27	8.11	8.23	7732598
2017-07-11	8.23	8.24	8.12	8.14	10571637
2017-07-12	8.16	8.28	8.15	8.23	9088381
2017-07-13	8.25	8.30	8.15	8.20	7370870
2017-07-14	8.20	8.90	8.12	8.55	42012884
2017-07-17	8.59	8.59	8.24	8.39	15753073
2017-07-18	8.35	8.47	8.33	8.45	8679952
2017-07-19	8.43	8.46	8.33	8.41	6134699
2017-07-20	8.50	8.52	8.37	8.38	6728627
2017-07-21	8.39	8.59	8.37	8.53	9334200
2017-07-24	8.53	8.64	8.49	8.54	8147984
2017-07-25	8.55	8.77	8.54	8.70	10797131
2017-07-26	8.70	8.71	8.54	8.55	10018847
2017-07-27	8.56	8.56	8.07	8.20	19286825
2017-07-28	8.16	8.33	8.12	8.22	9030645
2017-07-31	8.18	8.29	7.87	7.98	22979332
2017-08-01	8.35	8.92	8.33	8.87	44826159
2017-08-02	8.85	8.88	8.58	8.79	15682357
2017-08-03	8.78	8.78	8.53	8.54	10429660
2017-08-04	8.53	8.75	8.53	8.70	9778026
2017-08-07	8.78	8.87	8.50	8.62	11034107
2017-08-08	8.60	8.63	8.36	8.40	9715815
2017-08-09	8.33	8.34	8.13	8.22	11479245
2017-08-10	8.15	8.19	8.01	8.03	11182391
2017-08-11	8.03	8.35	7.97	8.31	12658570
2017-08-14	8.43	8.47	8.36	8.41	8008796
2017-08-15	8.40	8.45	8.25	8.30	9493681
2017-08-16	8.30	8.35	8.23	8.30	4279107
2017-08-17	8.24	8.28	8.07	8.09	7471795
2017-08-18	8.10	8.16	8.06	8.07	4690810
2017-08-21	8.10	8.13	8.01	8.08	5029406
2017-08-22	8.13	8.26	8.09	8.22	7236046
2017-08-23	8.19	8.38	8.18	8.29	7398052
2017-08-24	8.32	8.50	8.31	8.42	7677963
2017-08-25	8.48	8.54	8.38	8.43	7034176
2017-08-28	8.45	8.45	8.27	8.29	5295750
2017-08-29	8.17	8.29	8.15	8.27	6015060
2017-08-30	8.27	8.30	8.19	8.25	4711255
2017-08-31	8.25	8.33	8.25	8.25	5339064
2017-09-01	8.30	8.32	8.20	8.27	5946667
2017-09-05	8.25	8.28	8.10	8.18	6961090
2017-09-06	8.16	8.22	8.12	8.13	7720344
2017-09-07	8.13	8.18	7.93	7.97	12283788
2017-09-08	7.95	7.98	7.66	7.74	14911246
2017-09-11	7.80	7.84	7.50	7.61	16031289
2017-09-12	7.64	7.97	7.62	7.90	10628973
2017-09-13	7.88	7.97	7.84	7.85	6135383
2017-09-14	7.81	8.05	7.74	7.75	10252054
2017-09-15	7.83	7.84	7.60	7.69	11422373
2017-09-18	7.70	7.73	7.58	7.68	9193501
2017-09-19	7.63	8.45	7.56	8.20	46810207
2017-09-20	8.25	8.44	7.95	8.03	16686149
2017-09-21	8.02	8.10	7.93	8.03	7181656
2017-09-22	8.31	8.55	8.30	8.52	26203014
2017-09-25	8.30	8.30	7.75	7.82	38970068
2017-09-26	7.81	7.94	7.71	7.89	13363018
2017-09-27	7.91	7.95	7.83	7.85	10135074
2017-09-28	7.81	7.86	7.66	7.75	13255243
2017-09-29	7.76	7.79	7.65	7.78	13763863
2017-10-02	7.78	7.79	7.61	7.69	12829895
2017-10-03	7.72	7.92	7.72	7.90	15125372
2017-10-04	7.90	8.00	7.55	7.58	26883889
2017-10-05	7.60	7.69	7.48	7.50	15890991
2017-10-06	7.52	7.55	7.33	7.36	16644949
2017-10-09	7.38	7.43	7.26	7.32	160251140
2017-10-10	7.34	7.35	7.04	7.14	31319959
2017-10-11	7.14	7.35	6.77	7.19	20602687
2017-10-12	7.11	7.18	7.03	7.14	9664725
2017-10-13	7.14	7.26	7.00	7.12	17128997
2017-10-16	7.15	7.22	7.13	7.15	11589820
2017-10-17	7.14	7.18	7.06	7.09	10231036
2017-10-18	7.08	7.15	7.05	7.05	6856814
2017-10-19	6.97	7.13	6.95	7.07	12033183
2017-10-20	7.01	7.08	6.90	6.93	15423862
2017-10-23	6.92	7.03	6.84	6.86	13117601
2017-10-24	6.91	7.03	6.84	7.00	15029828
2017-10-25	6.99	7.21	6.90	7.10	22652970
2017-10-26	7.03	7.19	6.97	7.00	11927022
2017-10-27	7.02	7.05	6.94	6.99	9697079
2017-10-30	7.02	7.05	6.05	6.34	59686416
2017-10-31	6.36	6.57	6.34	6.54	22092785
2017-11-01	6.58	6.60	6.34	6.46	13793828
2017-11-02	6.49	6.53	6.39	6.43	17656040
2017-11-03	6.55	6.75	6.54	6.67	15318842
2017-11-06	5.87	6.01	5.72	5.90	61994102
2017-11-07	5.95	5.97	5.74	5.75	27499778
2017-11-08	5.70	6.09	5.62	5.99	26829652
2017-11-09	5.96	6.32	5.96	6.17	24943788
2017-11-10	6.12	6.25	6.05	6.19	14072847
2017-11-13	6.19	6.19	5.97	6.03	16538780
2017-11-14	6.00	6.06	5.93	5.93	16327531
2017-11-15	5.93	6.18	5.92	6.16	16321429
2017-11-16	6.20	6.27	6.12	6.25	11403749
2017-11-17	6.20	6.27	6.18	6.23	8537971
2017-11-20	6.23	6.23	6.16	6.21	6334740
2017-11-21	6.23	6.24	6.05	6.08	11939094
2017-11-22	6.08	6.16	6.02	6.15	11253396
2017-11-24	6.12	6.21	6.11	6.15	4037819
2017-11-27	6.13	6.19	6.10	6.15	8417457
2017-11-28	6.14	6.19	6.05	6.07	9126564
2017-11-29	6.05	6.13	5.99	6.07	15576567
2017-11-30	6.10	6.13	5.97	5.99	16805611
2017-12-01	6.00	6.03	5.91	5.97	9731264
2017-12-04	6.05	6.05	5.93	5.95	10753063
2017-12-05	5.90	5.95	5.74	5.74	15245345
2017-12-06	5.80	5.84	5.68	5.69	13794796
2017-12-07	5.68	5.68	5.43	5.46	23576020
2017-12-08	5.47	5.52	5.42	5.44	19843660
2017-12-11	5.43	5.49	5.42	5.44	10230778
2017-12-12	5.47	5.72	5.43	5.68	27332512
2017-12-13	5.67	5.81	5.64	5.69	19069163
2017-12-14	5.66	5.72	5.62	5.63	14090061
2017-12-15	5.63	5.73	5.48	5.49	31195246
2017-12-18	5.52	5.71	5.51	5.60	27968583
2017-12-19	5.62	5.72	5.55	5.58	30132507
2017-12-20	5.60	5.66	5.58	5.58	14464528
2017-12-21	5.57	5.70	5.57	5.62	12440246
2017-12-22	5.65	5.73	5.61	5.64	12814025
2017-12-26	5.62	5.85	5.62	5.79	11706905
2017-12-27	5.85	5.98	5.82	5.84	11319873
2017-12-28	5.88	5.95	5.87	5.91	10618625
2017-12-29	5.96	6.01	5.89	5.89	10293997
2018-01-02	5.91	6.01	5.84	5.93	12796443
2018-01-03	5.99	6.01	5.89	5.90	13298228
2018-01-04	5.87	5.89	5.50	5.63	35177020
2018-01-05	5.71	5.82	5.69	5.80	15941882
2018-01-08	5.80	5.94	5.79	5.80	16267989
2018-01-09	5.85	5.94	5.64	5.69	25999343
2018-01-10	5.67	5.77	5.61	5.62	14294201
2018-01-11	5.63	5.80	5.61	5.69	17627306
2018-01-12	5.73	5.76	5.65	5.69	18428145
2018-01-16	5.71	5.74	5.60	5.60	15117008
2018-01-17	5.60	5.63	5.43	5.49	17858114
2018-01-18	5.46	5.49	5.24	5.34	27041915
2018-01-19	5.34	5.54	5.30	5.47	23097386
2018-01-22	5.49	5.49	5.28	5.32	19616267
2018-01-23	5.25	5.32	5.10	5.30	23209470
2018-01-24	5.31	5.35	5.24	5.26	11924118
2018-01-25	5.26	5.36	5.24	5.34	12465244
2018-01-26	5.34	5.38	5.26	5.37	10685526
2018-01-29	5.33	5.34	5.25	5.27	9450238
2018-01-30	5.26	5.30	5.20	5.29	10128504
2018-01-31	5.31	5.33	5.22	5.33	12501469
2018-02-01	5.26	5.28	4.91	5.10	42406083
2018-02-02	5.50	5.51	5.21	5.36	36195205
2018-02-05	5.36	5.42	5.10	5.13	20358126
2018-02-06	5.06	5.24	5.02	5.10	17242118
2018-02-07	5.18	5.62	5.17	5.51	35559433
2018-02-08	5.51	5.64	5.32	5.37	26664882
2018-02-09	5.43	5.44	5.10	5.30	18697079
2018-02-12	5.34	5.41	5.25	5.27	7369259
2018-02-13	5.28	5.32	5.19	5.26	9609568
2018-02-14	5.26	5.34	5.20	5.31	9404884
2018-02-15	5.35	5.52	5.30	5.49	10395945
2018-02-16	5.49	5.49	5.31	5.39	12454225
2018-02-20	5.37	5.50	5.35	5.45	12713063
2018-02-21	5.44	5.57	5.34	5.35	11694114
2018-02-22	5.35	5.38	5.21	5.23	12633306
2018-02-23	5.21	5.31	5.18	5.30	9001793
2018-02-26	5.30	5.38	5.24	5.35	8645253
2018-02-27	5.33	5.39	5.25	5.25	11012428
2018-02-28	5.28	5.34	5.17	5.19	15507189
2018-03-01	5.19	5.28	5.18	5.25	11058128
2018-03-02	5.21	5.29	5.16	5.29	7643809
2018-03-05	5.26	5.42	5.25	5.38	8280468
2018-03-06	5.39	5.44	5.29	5.35	7258325
2018-03-07	5.31	5.39	5.27	5.31	7781900
2018-03-08	5.34	5.36	5.23	5.31	9488230
2018-03-09	5.33	5.35	5.28	5.30	6919081
2018-03-12	5.31	5.34	5.26	5.32	8572248
2018-03-13	5.28	5.32	5.18	5.29	10462682
2018-03-14	5.31	5.31	5.22	5.27	9718026
2018-03-15	5.29	5.33	5.22	5.26	11020432
2018-03-16	5.26	5.38	5.21	5.36	17391798
2018-03-19	5.35	5.37	5.21	5.25	12286304
2018-03-20	5.20	5.23	5.15	5.19	14429022
2018-03-21	5.20	5.25	5.09	5.16	15150330
2018-03-22	5.12	5.17	4.99	5.03	13358289
2018-03-23	5.05	5.08	4.88	4.92	10828760
2018-03-26	4.96	5.02	4.90	5.01	7687212
2018-03-27	5.03	5.04	4.87	4.89	9450787
2018-03-28	4.88	4.92	4.81	4.86	11823576
2018-03-29	4.86	5.00	4.81	4.88	11720887
2018-04-02	4.86	4.96	4.81	4.85	11147626
2018-04-03	4.86	4.98	4.84	4.96	11245983
2018-04-04	4.87	5.11	4.87	5.06	12616241
2018-04-05	5.06	5.22	5.00	5.17	9652661
2018-04-06	5.14	5.23	5.10	5.15	8814790
2018-04-09	5.17	5.22	5.12	5.14	7161365
2018-04-10	5.20	6.41	5.14	6.02	73319446
2018-04-11	6.01	6.15	5.78	6.00	38594624
2018-04-12	6.00	6.08	5.85	5.88	12984557
2018-04-13	5.89	5.92	5.74	5.78	13639457
2018-04-16	5.78	5.87	5.71	5.85	6573397
2018-04-17	5.90	6.07	5.86	5.95	14118785
2018-04-18	6.00	6.05	5.95	6.00	6667759
2018-04-19	6.05	6.12	5.94	5.96	10215947
2018-04-20	5.97	6.04	5.92	6.00	7741560
2018-04-23	5.98	6.00	5.84	5.88	6798450
2018-04-24	5.90	5.97	5.85	5.91	7370397
2018-04-25	5.92	6.04	5.76	6.02	11419843
2018-04-26	6.02	6.03	5.92	6.00	7998867
2018-04-27	6.46	6.62	6.29	6.50	58327237
2018-04-30	5.83	5.96	5.50	5.61	106777697
2018-05-01	5.61	5.68	5.39	5.42	44033664
2018-05-02	5.44	5.52	5.10	5.17	51285097
2018-05-03	5.25	5.26	5.07	5.21	27485944
2018-05-04	5.18	5.32	5.16	5.28	20653007
2018-05-07	5.31	5.35	5.16	5.24	25690084
2018-05-08	5.21	5.29	5.11	5.15	18872673
2018-05-09	5.15	5.21	5.12	5.18	16987964
2018-05-10	5.20	5.22	5.11	5.18	17663885
2018-05-11	5.20	5.23	5.15	5.16	8357922
2018-05-14	5.16	5.19	5.11	5.14	13476408
2018-05-15	5.14	5.16	5.07	5.13	14245368
2018-05-16	5.14	5.15	5.06	5.07	11269425
2018-05-17	5.08	5.10	5.05	5.09	8155898
2018-05-18	5.09	5.12	5.04	5.11	13960347
2018-05-21	5.13	5.18	5.08	5.16	10517314
2018-05-22	5.16	5.24	5.15	5.18	11234136
2018-05-23	5.19	5.22	5.10	5.14	9465080
2018-05-24	5.11	5.19	5.11	5.16	6821474
2018-05-25	5.18	5.18	5.11	5.15	6444627
2018-05-29	5.11	5.20	5.09	5.13	9958799
2018-05-30	5.14	5.27	5.13	5.22	20029401
2018-05-31	5.20	5.21	5.10	5.14	17476775
2018-06-01	5.15	5.23	5.14	5.20	12901445
2018-06-04	5.21	5.25	5.17	5.23	9800933
2018-06-05	5.22	5.28	5.20	5.22	4978002
2018-06-06	5.24	5.26	5.21	5.23	11475462
2018-06-07	5.24	5.28	5.20	5.22	12808967
2018-06-08	5.22	5.23	5.15	5.17	7565806
2018-06-11	5.17	5.26	5.12	5.26	7744973
2018-06-12	5.27	5.32	5.23	5.31	9747233
2018-06-13	5.45	5.46	5.35	5.38	24037826
2018-06-14	5.40	5.47	5.38	5.46	8839162
2018-06-15	5.45	5.51	5.40	5.49	12451323
2018-06-18	5.47	5.55	5.43	5.55	9201436
2018-06-19	5.48	5.60	5.41	5.53	8850741
2018-06-20	5.59	5.59	5.45	5.47	13351606
2018-06-21	5.50	5.50	5.30	5.35	12508174
2018-06-22	5.37	5.55	5.37	5.50	19428061
2018-06-25	5.51	5.51	5.31	5.32	11600638
2018-06-26	5.37	5.41	5.28	5.40	6840919
2018-06-27	5.38	5.50	5.35	5.41	8515741
2018-06-28	5.42	5.48	5.35	5.47	11813194
2018-06-29	5.49	5.50	5.40	5.44	6216325
2018-07-02	5.40	5.46	5.38	5.43	7168695
2018-07-03	5.42	5.47	5.37	5.41	6795569
2018-07-05	5.38	5.49	5.38	5.48	8114643
2018-07-06	5.48	5.63	5.45	5.63	10913598
2018-07-09	5.63	5.68	5.61	5.61	7116343
2018-07-10	5.62	5.66	5.57	5.63	8448400
2018-07-11	5.56	5.60	5.48	5.50	6616455
2018-07-12	5.53	5.66	5.50	5.66	9708089
2018-07-13	5.63	5.69	5.59	5.66	6746171
2018-07-16	5.65	5.69	5.63	5.65	4003182
2018-07-17	5.64	5.68	5.58	5.59	7241533
2018-07-18	5.59	5.64	5.54	5.56	4857554
2018-07-19	5.55	5.59	5.47	5.47	14969816
2018-07-20	5.47	5.49	5.39	5.46	6274434
2018-07-23	5.46	5.48	5.39	5.41	5177739
2018-07-24	5.43	5.46	5.35	5.40	6084205
2018-07-25	5.42	5.47	5.40	5.42	7802040
2018-07-26	5.41	5.51	5.40	5.48	4988909
2018-07-27	5.47	5.59	5.45	5.49	4732488
2018-07-30	5.50	5.59	5.45	5.49	5350531
2018-07-31	5.50	5.53	5.43	5.43	8421892
2018-08-01	5.53	5.55	5.38	5.38	9899381
2018-08-02	5.36	5.70	5.36	5.66	16668280
2018-08-03	5.64	5.72	5.60	5.62	9532787
2018-08-06	5.70	6.24	5.66	6.18	55047884
2018-08-07	6.12	6.24	6.09	6.13	13298847
2018-08-08	6.11	6.19	6.02	6.08	14936320
2018-08-09	6.07	6.13	6.07	6.08	5516747
2018-08-10	6.05	6.08	5.99	6.03	6201289
2018-08-13	6.02	6.08	5.99	6.07	9414390
2018-08-14	6.07	6.15	6.05	6.11	11407037
2018-08-15	6.06	6.12	6.00	6.01	9447305
2018-08-16	6.04	6.15	6.02	6.12	6005011
2018-08-17	6.11	6.15	6.07	6.13	8168073
2018-08-20	6.13	6.19	6.09	6.17	5969775
2018-08-21	6.17	6.22	6.14	6.18	5779066
2018-08-22	6.18	6.19	6.09	6.14	5903580
2018-08-23	6.13	6.16	6.09	6.11	5006888
2018-08-24	6.10	6.18	6.08	6.08	11206220
2018-08-27	6.10	6.15	6.09	6.10	4023426
2018-08-28	6.11	6.16	6.04	6.10	8882054
2018-08-29	6.11	6.22	6.08	6.13	7435425
2018-08-30	6.10	6.18	6.09	6.13	14951417
2018-08-31	6.13	6.19	6.10	6.11	14239595
2018-09-04	6.10	6.15	6.06	6.10	10681023
2018-09-05	6.10	6.12	6.06	6.08	7367973
2018-09-06	6.09	6.12	6.06	6.09	5839769
2018-09-07	6.06	6.08	5.87	5.95	12236417
2018-09-10	5.95	6.08	5.93	6.05	9551100
2018-09-11	6.07	6.10	6.03	6.08	4820326
2018-09-12	6.03	6.37	6.01	6.31	15180201
2018-09-13	6.30	6.41	6.25	6.36	8659357
2018-09-14	6.37	6.40	6.27	6.35	11505038
2018-09-17	6.33	6.34	6.27	6.33	6305682
2018-09-18	6.33	6.44	6.30	6.42	14783126
2018-09-19	6.41	6.48	6.34	6.36	6504668
2018-09-20	6.38	6.45	6.37	6.44	6426043
2018-09-21	6.39	6.50	6.39	6.39	12029077
2018-09-24	6.36	6.43	6.33	6.38	8849725
2018-09-25	6.35	6.46	6.34	6.40	8445034
2018-09-26	6.39	6.48	6.38	6.43	9393147
2018-09-27	6.43	6.55	6.41	6.54	10928699
2018-09-28	6.52	6.61	6.50	6.54	16096798
2018-10-01	6.55	6.61	6.51	6.55	6723465
2018-10-02	6.50	6.61	6.47	6.54	12635536
2018-10-03	6.57	6.59	6.50	6.50	14021115
2018-10-04	6.50	6.53	6.40	6.53	10831028
2018-10-05	6.47	6.60	6.37	6.44	8974357
2018-10-08	6.42	6.56	6.38	6.52	14466975
2018-10-09	6.50	6.59	6.43	6.44	9662182
2018-10-10	6.43	6.51	6.23	6.23	9048332
2018-10-11	6.18	6.32	6.16	6.21	12604638
2018-10-12	6.25	6.43	6.25	6.41	8603628
2018-10-15	6.40	6.41	6.28	6.28	11455804
2018-10-16	6.32	6.44	6.27	6.40	7321573
2018-10-17	6.41	6.45	6.37	6.41	14415092
2018-10-18	6.41	6.45	6.33	6.37	6274158
2018-10-19	6.40	6.56	6.39	6.46	9259071
2018-10-22	6.50	6.55	6.42	6.44	4788919
2018-10-23	6.43	6.46	6.27	6.39	9451061
2018-10-24	6.38	6.40	5.91	5.94	24373325
2018-10-25	6.00	6.12	5.90	6.08	17222689
2018-10-26	5.97	6.00	5.79	5.84	15515146
2018-10-29	5.91	6.03	5.66	5.75	9113662
2018-10-30	5.75	5.89	5.67	5.68	19839732
2018-10-31	6.06	6.36	6.06	6.12	33076756
2018-11-01	6.16	6.39	6.10	6.28	16472948
2018-11-02	6.33	6.39	6.22	6.27	18945867
2018-11-05	6.32	6.41	6.27	6.27	14827497
2018-11-06	6.25	6.33	6.18	6.20	13353049
2018-11-07	6.28	6.40	6.25	6.38	14491184
2018-11-08	6.32	6.39	6.25	6.26	8217356
2018-11-09	6.22	6.25	6.13	6.19	8971772
2018-11-12	6.21	6.23	6.06	6.09	11564281
2018-11-13	6.15	6.32	6.13	6.21	24689643
2018-11-14	6.26	6.30	6.11	6.15	29965120
2018-11-15	6.10	6.17	6.05	6.12	22880970
2018-11-16	6.07	6.38	6.07	6.31	23944475
2018-11-19	6.27	6.47	6.18	6.19	13344164
2018-11-20	6.15	6.18	6.05	6.08	12148101
2018-11-21	6.12	6.21	6.09	6.14	8089511
2018-11-23	6.12	6.15	6.06	6.12	4963118
2018-11-26	6.19	6.23	6.17	6.19	6423739
2018-11-27	6.14	6.25	6.13	6.18	12795905
2018-11-28	6.19	6.35	6.16	6.35	16085894
2018-11-29	6.28	6.36	6.23	6.32	6507344
2018-11-30	6.33	6.40	6.27	6.28	14963846
2018-12-03	6.35	6.38	6.16	6.27	17436568
2018-12-04	6.27	6.34	6.04	6.16	17495465
2018-12-06	6.12	6.16	5.88	6.13	17533853
2018-12-07	6.14	6.29	5.98	6.01	13121102
2018-12-10	6.00	6.04	5.78	5.93	16076252
2018-12-11	6.02	6.08	5.91	5.94	7749337
2018-12-12	6.02	6.14	6.00	6.04	15516826
2018-12-13	6.05	6.12	5.99	6.07	10778925
2018-12-14	6.05	6.15	5.96	5.97	11548261
2018-12-17	5.96	6.00	5.80	5.82	16523405
2018-12-18	5.90	6.02	5.84	5.91	15709327
2018-12-19	5.91	6.11	5.91	5.98	14266740
2018-12-20	5.97	6.04	5.91	5.98	27626807
2018-12-21	6.03	6.11	5.75	5.79	18610649
2018-12-24	5.73	5.76	5.56	5.61	13928650
2018-12-26	5.64	5.91	5.55	5.90	15731953
2018-12-27	5.78	5.85	5.66	5.85	7817311
2018-12-28	5.86	5.94	5.80	5.84	7717932
2018-12-31	5.87	5.92	5.76	5.82	8886766
2019-01-02	5.74	6.03	5.71	6.02	14944085
2019-01-03	5.95	6.14	5.92	6.01	8521513
2019-01-04	6.07	6.22	6.06	6.21	12364852
2019-01-07	6.21	6.34	6.17	6.32	8823778
2019-01-08	6.35	6.36	6.22	6.29	6943410
2019-01-09	6.28	6.32	6.19	6.26	9698913
2019-01-10	6.23	6.39	6.21	6.28	12026991
2019-01-11	6.24	6.39	6.22	6.37	13963332
2019-01-14	6.32	6.33	6.18	6.23	14392685
2019-01-15	6.22	6.32	6.10	6.11	9759435
2019-01-16	6.13	6.17	6.02	6.05	9510995
2019-01-17	6.03	6.09	5.99	6.01	13623638
2019-01-18	6.07	6.16	6.02	6.07	8620239
2019-01-22	6.05	6.07	5.96	6.04	17559021
2019-01-23	6.03	6.18	6.01	6.17	10361385
2019-01-24	6.16	6.28	6.11	6.25	15685135
2019-01-25	6.25	6.31	6.15	6.18	9731756
2019-01-28	6.11	6.18	6.01	6.04	12559968
2019-01-29	6.03	6.07	5.97	6.03	11492986
2019-01-30	6.04	6.11	5.97	6.04	6581098
2019-01-31	6.00	6.32	6.00	6.24	20190140
2019-02-01	6.17	6.27	6.16	6.22	9742905
2019-02-04	6.22	6.26	6.19	6.24	8190208
2019-02-05	6.23	6.25	5.83	5.87	24559021
2019-02-06	5.87	5.93	5.79	5.84	15559688
2019-02-07	5.88	5.94	5.76	5.90	26282794
2019-02-08	5.87	5.93	5.76	5.90	16713620
2019-02-11	5.90	6.03	5.87	5.95	13142423
2019-02-12	5.99	6.15	5.97	6.14	16417784
2019-02-13	6.14	6.22	6.10	6.13	11850864
2019-02-14	6.12	6.24	6.10	6.18	12578233
2019-02-15	6.20	6.34	6.18	6.30	10302610
2019-02-19	6.29	6.38	6.27	6.33	15202342
2019-02-20	6.30	6.41	6.26	6.31	22288356
2019-02-21	6.30	6.50	6.30	6.48	15466771
2019-02-22	6.49	6.54	6.40	6.44	13318703
2019-02-25	6.47	6.52	6.41	6.44	20620232
2019-02-26	6.42	6.42	6.30	6.34	17361429
2019-02-27	6.32	6.35	6.26	6.35	13103790
2019-02-28	6.35	6.43	6.33	6.35	11780380
2019-03-01	6.35	6.42	6.34	6.40	9734893
2019-03-04	6.43	6.45	6.37	6.42	10585078
2019-03-05	6.41	6.46	6.36	6.39	19704373
2019-03-06	6.36	6.36	6.07	6.24	26542903
2019-03-07	6.19	6.35	6.18	6.30	12735173
2019-03-08	6.24	6.30	6.10	6.10	13497214
2019-03-11	6.11	6.17	6.04	6.14	11704346
2019-03-12	6.14	6.22	6.10	6.22	15669976
2019-03-13	6.22	6.34	6.20	6.30	16367331
2019-03-14	6.31	6.33	6.22	6.26	8167862
2019-03-15	6.28	6.41	6.27	6.39	10686453
2019-03-18	6.38	6.50	6.36	6.47	11367221
2019-03-19	6.48	6.50	6.34	6.36	13170944
2019-03-20	6.36	6.40	6.26	6.28	6265684
2019-03-21	6.28	6.37	6.23	6.29	7163532
2019-03-22	6.27	6.29	6.20	6.25	6830591
2019-03-25	6.21	6.33	6.20	6.29	10192449
2019-03-26	6.29	6.42	6.22	6.40	14504509
2019-03-27	6.40	6.41	5.95	6.03	31523118
2019-03-28	6.02	6.05	5.57	5.66	28590945
2019-03-29	5.66	6.02	5.50	5.65	20661452
2019-04-01	5.73	5.80	5.57	5.62	14515027
2019-04-02	5.62	5.71	5.57	5.62	16201473
2019-04-03	5.60	5.70	5.53	5.59	12890918
2019-04-04	5.61	5.71	5.57	5.63	11568364
2019-04-05	5.66	5.73	5.59	5.63	12330172
2019-04-08	5.64	5.79	5.58	5.77	13084134
2019-04-09	5.73	5.84	5.67	5.83	11712829
2019-04-10	5.80	5.96	5.80	5.94	10382015
2019-04-11	5.95	6.02	5.86	5.98	14949860
2019-04-12	6.00	6.17	5.96	6.10	16390724
2019-04-15	6.09	6.09	5.84	5.88	16403673
2019-04-16	5.91	6.15	5.91	6.01	17105604
2019-04-17	5.74	5.95	5.63	5.64	46764451
2019-04-18	5.66	5.81	5.62	5.77	12245036
2019-04-22	5.75	5.92	5.71	5.88	14095865
2019-04-23	5.89	5.93	5.69	5.71	23697042
2019-04-24	5.73	5.73	5.49	5.62	21797102
2019-04-25	5.64	5.69	5.52	5.61	14801155
2019-04-26	5.65	5.67	5.52	5.54	15540989
2019-04-29	5.55	5.59	5.44	5.54	17089425
2019-04-30	5.57	5.66	5.52	5.58	10245942
2019-05-01	5.56	5.62	5.46	5.56	13622213
2019-05-02	5.57	5.63	5.45	5.48	20036761
2019-05-03	5.50	5.80	5.50	5.80	26888732
2019-05-06	5.67	5.75	5.60	5.74	12324762
2019-05-07	5.70	5.84	5.69	5.79	26294595
2019-05-08	5.66	5.67	5.55	5.62	18029091
2019-05-09	5.58	5.99	5.58	5.98	22318393
2019-05-10	5.93	6.19	5.86	6.19	20970392
2019-05-13	6.02	6.28	5.90	6.02	23873053
2019-05-14	6.02	6.03	5.87	5.99	16113018
2019-05-15	5.95	6.10	5.90	6.07	13366000
2019-05-16	6.04	6.20	5.99	6.08	24185119
2019-05-17	6.06	6.24	6.00	6.18	28874786
2019-05-20	7.79	7.90	6.80	7.34	166194670
2019-05-21	7.19	7.34	7.12	7.22	51751462
2019-05-22	7.03	7.09	6.58	6.67	52395968
2019-05-23	6.90	7.04	6.72	6.95	37122169
2019-05-24	7.01	7.27	6.84	7.16	21663675
2019-05-28	7.15	7.17	6.90	6.91	27473377
2019-05-29	6.94	6.95	6.77	6.80	17142670
2019-05-30	6.73	7.16	6.58	7.16	38941770
2019-05-31	7.03	7.12	6.77	6.87	28905024
2019-06-03	6.87	6.97	6.58	6.78	19760433
2019-06-04	6.86	7.01	6.82	6.98	20298045
2019-06-05	7.01	7.14	6.91	7.07	20166005
2019-06-06	7.04	7.14	6.77	6.98	17039101
2019-06-07	6.99	7.18	6.97	7.10	13350185
2019-06-10	7.13	7.21	6.96	6.99	11478428
2019-06-11	6.99	7.02	6.48	6.58	36177015
2019-06-12	6.60	6.85	6.54	6.63	34782638
2019-06-13	6.59	6.83	6.53	6.81	25365956
2019-06-14	6.76	7.24	6.73	7.01	33156909
2019-06-17	7.03	7.14	6.99	7.10	21127255
2019-06-18	7.15	7.32	7.14	7.23	33587636
2019-06-19	7.27	7.50	7.16	7.45	24037364
2019-06-20	7.47	7.54	7.19	7.40	21186911
2019-06-21	7.27	7.28	6.80	6.87	30240639
2019-06-24	6.97	7.00	6.83	6.84	14101417
2019-06-25	6.84	6.90	6.80	6.83	12443940
2019-06-26	6.87	6.88	6.56	6.56	23214542
2019-06-27	6.61	6.67	6.51	6.59	11648201
2019-06-28	6.60	6.64	6.53	6.57	16655682
2019-07-01	6.64	6.67	6.55	6.58	14667917
2019-07-02	6.58	7.11	6.56	6.88	23024770
2019-07-03	6.93	7.16	6.84	6.98	17158716
2019-07-05	7.00	7.14	6.95	7.04	10614199
2019-07-08	7.01	7.10	6.85	6.87	12416026
2019-07-09	6.87	6.90	6.80	6.84	8710936
2019-07-10	7.05	7.20	7.01	7.16	27699621
2019-07-11	7.15	7.19	6.72	6.91	28538926
2019-07-12	6.92	7.18	6.92	7.10	19480068
2019-07-15	7.09	7.17	7.05	7.11	14444559
2019-07-16	7.10	7.25	6.99	7.22	22831118
2019-07-17	7.22	7.26	7.09	7.09	11576180
2019-07-18	7.07	7.14	6.79	6.92	23185403
2019-07-19	6.90	6.98	6.77	6.95	27574969
2019-07-22	7.13	7.30	6.88	7.00	45783983
2019-07-23	7.04	7.12	6.92	7.09	22037845
2019-07-24	7.47	7.81	7.38	7.66	55840535
2019-07-25	7.70	7.73	7.41	7.44	48227102
2019-07-26	7.60	8.06	7.59	7.99	70984378
2019-07-29	8.01	8.02	7.70	7.78	20599814
2019-07-30	7.74	7.75	7.43	7.52	25942487
2019-07-31	7.52	7.56	7.17	7.33	27485591
2019-08-01	7.39	7.39	7.16	7.18	25057578
2019-08-02	6.95	6.99	6.59	6.76	35396506
2019-08-05	6.52	6.69	6.52	6.66	22056432
2019-08-06	6.74	6.74	6.63	6.71	20932056
2019-08-07	6.65	6.75	6.60	6.73	11488420
2019-08-08	6.75	6.89	6.73	6.85	10888033
2019-08-09	6.77	6.92	6.73	6.81	8241274
2019-08-12	6.79	6.81	6.67	6.75	7591706
2019-08-13	6.79	6.89	6.71	6.80	13602817
2019-08-14	6.75	6.89	6.73	6.79	19186165
2019-08-15	6.80	6.89	6.76	6.86	13564241
2019-08-16	6.89	6.98	6.88	6.91	8733532
2019-08-19	6.95	6.98	6.89	6.96	6158821
2019-08-20	6.95	6.96	6.79	6.80	9971092
2019-08-21	6.85	6.86	6.78	6.82	5345577
2019-08-22	6.84	6.88	6.77	6.87	6276849
2019-08-23	6.83	6.94	6.72	6.74	7355710
2019-08-26	6.80	6.86	6.72	6.85	4404234
2019-08-27	6.85	6.86	6.69	6.70	7975443
2019-08-28	6.70	6.87	6.63	6.82	7779795
2019-08-29	6.87	6.87	6.77	6.82	6803370
2019-08-30	6.83	6.85	6.74	6.79	5453315
2019-09-03	6.76	6.77	6.62	6.70	10094729
2019-09-04	6.63	6.78	6.63	6.76	8391564
2019-09-05	6.83	6.84	6.74	6.76	8283379
2019-09-06	6.75	6.88	6.72	6.82	11249038
2019-09-09	6.85	6.94	6.83	6.91	7864276
2019-09-10	6.89	6.92	6.81	6.87	4759905
2019-09-11	6.83	7.00	6.83	6.93	7050081
2019-09-12	6.91	6.99	6.88	6.91	7217638
2019-09-13	6.89	6.94	6.83	6.83	5276147
2019-09-16	6.79	6.86	6.75	6.84	3956342
2019-09-17	6.81	6.89	6.78	6.78	9665012
2019-09-18	6.79	6.82	6.67	6.73	12096574
2019-09-19	6.72	6.78	6.71	6.74	4795759
2019-09-20	6.71	6.74	6.48	6.58	12567431
2019-09-23	6.59	6.63	6.49	6.59	9182137
2019-09-24	6.60	6.60	6.33	6.37	22420479
2019-09-25	6.32	6.39	6.25	6.34	21443317
2019-09-26	6.30	6.31	6.18	6.19	13088731
2019-09-27	6.11	6.19	5.85	6.05	19479055
2019-09-30	6.07	6.22	5.99	6.17	16435778
2019-10-01	6.22	6.22	6.10	6.16	14513189
2019-10-02	6.11	6.13	5.93	5.98	12547496
2019-10-03	6.00	6.04	5.84	5.96	19584233
2019-10-04	5.96	6.16	5.95	6.07	19326361
2019-10-07	6.04	6.15	6.04	6.12	19454737
2019-10-08	6.06	6.20	6.01	6.13	13518963
2019-10-09	6.17	6.19	6.07	6.14	11041989
2019-10-10	6.20	6.38	6.18	6.27	16682139
2019-10-11	6.27	6.49	6.27	6.42	15379350
2019-10-14	6.37	6.42	6.34	6.35	5682160
2019-10-15	6.36	6.48	6.34	6.48	9817559
2019-10-16	6.44	6.50	6.42	6.44	10553543
2019-10-17	6.50	6.51	6.28	6.44	36480366
2019-10-18	6.43	6.55	6.38	6.42	18189898
2019-10-21	6.41	6.49	6.37	6.42	14423447
2019-10-22	6.43	6.43	6.33	6.35	10782654
2019-10-23	6.35	6.41	6.31	6.39	9766801
2019-10-24	6.39	6.40	6.27	6.28	9843959
2019-10-25	6.35	6.42	6.32	6.38	9536150
2019-10-28	6.40	6.55	6.31	6.32	17862908
2019-10-29	6.33	6.33	5.96	6.19	41813500
2019-10-30	6.17	6.34	6.11	6.26	17227665
2019-10-31	6.25	6.25	6.09	6.21	10221049
2019-11-01	6.22	6.33	6.19	6.30	12162335
2019-11-04	6.28	6.32	6.10	6.15	13425139
2019-11-05	6.15	6.18	6.05	6.14	13007702
2019-11-06	6.15	6.16	6.00	6.15	17081244
2019-11-07	6.18	6.31	6.10	6.19	27456410
2019-11-08	6.17	6.17	6.06	6.11	10131832
2019-11-11	6.06	6.12	5.84	5.91	19915050
2019-11-12	5.92	5.95	5.77	5.87	15201223
2019-11-13	5.83	6.08	5.78	6.06	16653309
2019-11-14	5.99	6.01	5.82	5.87	10669853
2019-11-15	5.87	5.97	5.81	5.83	18639924
2019-11-18	5.82	5.90	5.76	5.86	17799990
2019-11-19	5.90	5.90	5.72	5.74	8259997
2019-11-20	5.74	5.79	5.55	5.63	10511157
2019-11-21	5.66	5.76	5.57	5.63	10077952
2019-11-22	5.63	5.76	5.61	5.74	11383726
2019-11-25	5.73	5.97	5.66	5.94	29826028
2019-11-26	5.94	6.09	5.88	5.96	13917020
2019-11-27	5.99	6.00	5.89	5.91	9305602
2019-11-29	5.91	5.95	5.88	5.92	4664484
2019-12-02	5.88	5.90	5.58	5.74	22900091
2019-12-03	5.70	5.77	5.59	5.69	19219007
2019-12-04	5.73	5.74	5.61	5.65	9546313
2019-12-05	5.68	5.68	5.39	5.41	16237251
2019-12-06	5.47	5.67	5.42	5.53	27573493
2019-12-09	5.50	5.52	5.30	5.40	25221780
2019-12-10	5.40	5.45	5.30	5.34	9150329
2019-12-11	5.30	5.35	5.25	5.25	9109213
2019-12-12	5.28	5.29	5.16	5.19	12271472
2019-12-13	5.19	5.25	5.16	5.21	14356792
2019-12-16	5.20	5.25	5.15	5.19	11984852
2019-12-17	5.22	5.24	5.17	5.20	7242578
2019-12-18	5.20	5.31	5.18	5.25	17558597
2019-12-19	5.26	5.32	5.23	5.29	14875200
2019-12-20	5.32	5.41	5.26	5.39	19249542
2019-12-23	5.41	5.42	5.22	5.23	12110949
2019-12-24	5.22	5.33	5.22	5.26	5520932
2019-12-26	5.27	5.28	5.18	5.19	6445031
2019-12-27	5.19	5.25	5.18	5.20	4732873
2019-12-30	5.21	5.25	5.20	5.22	6233411
2019-12-31	5.20	5.25	5.19	5.21	8978115
2020-01-02	5.25	5.27	5.19	5.22	8499557
2020-01-03	5.18	5.22	5.15	5.18	9408941
2020-01-06	5.16	5.24	5.16	5.23	10543723
2020-01-07	5.21	5.24	5.09	5.14	16367062
2020-01-08	5.11	5.17	5.08	5.15	12550664
2020-01-09	5.18	5.20	4.94	5.00	22599668
2020-01-10	5.03	5.03	4.86	4.88	17729026
2020-01-13	4.90	4.91	4.76	4.89	15182770
2020-01-14	4.88	4.88	4.78	4.86	12800650
2020-01-15	4.87	4.99	4.83	4.86	14274544
2020-01-16	4.88	4.98	4.84	4.92	13504636
2020-01-17	4.92	4.94	4.75	4.82	27158446
2020-01-21	4.84	5.24	4.72	4.99	36864733
2020-01-22	5.04	5.13	4.96	5.02	12563016
2020-01-23	5.01	5.09	4.97	5.04	9754771
2020-01-24	5.06	5.06	4.82	4.83	18846661
2020-01-27	4.83	4.85	4.59	4.63	16601296
2020-01-28	4.66	4.71	4.59	4.65	15451885
2020-01-29	4.67	4.68	4.46	4.56	15999927
2020-01-30	4.50	4.51	4.37	4.46	9318643
2020-01-31	4.45	4.50	4.31	4.37	11579672
2020-02-03	4.39	4.42	4.26	4.28	10323931
2020-02-04	4.33	4.56	4.30	4.54	14855624
2020-02-05	4.54	4.71	4.51	4.62	13996536
2020-02-06	4.69	4.72	4.60	4.71	10764307
2020-02-07	4.73	4.98	4.69	4.93	16805710
2020-02-10	4.92	4.95	4.75	4.80	23102597
2020-02-11	8.35	8.53	8.11	8.52	227290490
2020-02-12	8.51	8.78	8.39	8.60	73055079
2020-02-13	8.51	8.77	8.41	8.67	46004914
2020-02-14	8.64	8.76	8.63	8.69	25435797
2020-02-18	8.71	9.44	8.69	9.17	48307902
2020-02-19	9.25	9.55	9.20	9.49	39929432
2020-02-20	9.49	9.71	9.30	9.48	64830473
2020-02-21	10.09	10.16	9.84	10.05	111246435
2020-02-24	9.76	9.92	9.75	9.82	30147209
2020-02-25	9.80	9.89	9.63	9.64	28886536
2020-02-26	9.63	9.76	9.53	9.55	24139940
2020-02-27	9.44	9.52	9.29	9.30	35647073
2020-02-28	9.09	9.20	8.90	9.19	43602362
2020-03-02	9.17	9.52	9.04	9.52	25690311
2020-03-03	9.42	9.56	9.05	9.10	22675312
2020-03-04	9.19	9.57	9.18	9.57	22301787
2020-03-05	9.36	9.48	9.10	9.14	22889776
2020-03-06	8.86	8.98	8.67	8.94	22151045
2020-03-09	8.47	8.58	8.06	8.06	39472879
2020-03-10	8.26	8.60	8.11	8.59	26156676
2020-03-11	8.39	8.93	8.37	8.85	41294896
2020-03-12	8.35	8.66	7.73	7.73	46993181
2020-03-13	8.10	8.71	7.80	8.71	21074135
2020-03-16	7.76	8.21	7.65	7.73	16160999
2020-03-17	7.86	8.00	7.54	7.91	31637102
2020-03-18	7.52	7.65	6.39	7.51	32556278
2020-03-19	7.39	8.27	7.39	8.01	47558769
2020-03-20	8.14	8.28	7.40	7.50	38540033
2020-03-23	7.50	7.71	7.12	7.63	37014853
2020-03-24	8.00	8.07	7.65	8.02	24500602
2020-03-25	7.97	8.63	7.83	7.99	30863456
2020-03-26	8.01	8.63	8.00	8.61	22238925
2020-03-27	8.43	8.52	8.22	8.29	21187454
2020-03-30	8.27	8.53	8.24	8.44	26624657
2020-03-31	8.45	8.66	8.34	8.62	27087838
2020-04-01	8.56	8.57	8.56	8.62	826
2021-06-30	46.00	46.50	41.11	42.50	20587281
2021-07-01	44.28	44.75	39.94	40.04	6293429
2021-07-02	42.11	45.20	41.33	44.59	4637064
2021-07-06	45.81	50.59	45.53	49.50	7135819
2021-07-07	52.98	54.05	49.80	51.49	7092822
2021-07-08	50.00	50.98	45.25	50.00	3722163
2021-07-09	51.38	51.80	48.25	49.24	1495713
2021-07-12	50.50	51.17	48.41	50.58	1445027
2021-07-13	50.63	51.04	47.33	49.01	1467982
2021-07-14	49.01	50.14	44.99	46.00	2561610
2021-07-15	47.06	47.24	42.80	43.40	1686044
2021-07-16	43.50	47.35	43.21	44.15	1608485
2021-07-19	43.91	47.82	43.02	47.00	1757437
2021-07-20	47.24	47.75	45.26	47.45	988434
2021-07-21	47.45	49.31	46.55	47.10	931977
2021-07-22	46.35	48.70	45.82	47.77	1011937
2021-07-23	48.09	49.20	46.06	46.56	753020
2021-07-26	48.49	50.38	47.72	49.50	1793282
2021-07-27	49.75	50.03	46.67	47.60	1003737
2021-07-28	48.00	50.87	48.00	49.81	1288345
2021-07-29	50.40	51.74	49.67	50.56	1066932
2021-07-30	50.00	55.29	48.59	49.31	2361125
2021-08-02	50.70	53.03	50.17	51.97	1174844
2021-08-03	52.12	53.50	51.37	51.87	1271536
2021-08-04	51.50	51.96	49.63	50.06	1232317
2021-08-05	50.00	52.70	49.75	52.50	1421025
2021-08-06	52.53	53.09	50.35	50.89	922114
2021-08-09	51.08	51.96	49.70	50.61	730624
2021-08-10	50.59	51.25	49.01	49.31	1040822
2021-08-11	49.01	49.13	46.57	46.64	1371695
2021-08-12	47.10	50.33	46.65	49.68	930071
2021-08-13	49.68	50.95	48.88	50.36	580469
2021-08-16	49.49	50.28	47.54	49.35	887367
2021-08-17	48.50	48.50	46.25	47.02	1319011
2021-08-18	47.24	49.78	47.24	48.70	608757
2021-08-19	47.99	51.50	47.78	50.36	925397
2021-08-20	50.01	51.36	49.13	51.29	707137
2021-08-23	51.20	56.00	51.20	53.13	2008833
2021-08-24	54.97	59.12	54.50	56.70	2206050
2021-08-25	57.70	60.11	55.86	59.39	1341002
2021-08-26	59.64	64.03	59.46	61.01	2035007
2021-08-27	62.50	66.00	62.35	64.90	1705914
2021-08-30	65.03	66.66	64.18	65.19	1432935
2021-08-31	64.73	65.56	63.83	63.93	1420288
2021-09-01	63.43	68.70	63.31	67.26	1806220
2021-09-02	68.61	68.77	64.34	64.78	1421802
2021-09-03	64.68	69.42	64.64	69.04	1373951
2021-09-07	69.48	73.47	69.48	71.01	2962510
2021-09-08	70.18	70.65	65.51	68.24	4258472
2021-09-09	69.11	72.95	62.04	66.04	5642518
2021-09-10	67.00	68.00	62.01	63.75	3897825
2021-09-13	64.18	64.44	58.52	61.00	3800117
2021-09-14	61.50	62.89	61.09	62.10	1969981
2021-09-15	61.50	67.55	61.35	67.51	2537630
2021-09-16	67.06	72.76	66.76	72.75	3405604
2021-09-17	71.70	72.40	66.81	69.25	7320164
2021-09-20	64.00	66.66	62.00	63.88	3454617
2021-09-21	64.81	65.19	61.80	64.16	3106908
2021-09-22	64.62	65.52	62.50	64.36	1983546
2021-09-23	64.53	65.00	60.10	60.87	3074979
2021-09-24	60.01	62.34	60.00	61.06	1886255
2021-09-27	60.05	60.54	56.41	57.10	3273923
2021-09-28	55.38	56.96	53.85	55.65	11096626
2021-09-29	55.80	58.77	54.38	54.38	5155924
2021-09-30	55.16	56.28	52.96	53.57	3184528
2021-10-01	54.03	55.90	52.09	55.24	2991507
2021-10-04	55.32	55.50	50.58	51.37	2839867
2021-10-05	51.50	53.88	50.99	51.35	1721518
2021-10-06	50.50	53.94	50.49	53.49	2454308
2021-10-07	54.51	59.00	54.30	56.76	2475829
2021-10-08	57.32	57.94	54.65	54.65	1310109
2021-10-11	54.03	54.94	52.15	52.39	1199646
2021-10-12	53.56	56.49	52.82	54.94	1784164
2021-10-13	55.28	59.75	55.28	59.06	1876903
2021-10-14	61.06	62.94	59.38	60.00	1810599
2021-10-15	61.05	61.12	58.20	59.58	936883
2021-10-18	59.61	63.66	59.58	62.64	1328897
2021-10-19	63.61	64.98	61.26	62.49	1472276
2021-10-20	63.00	63.80	61.23	62.56	839419
2021-10-21	62.78	67.96	62.50	65.76	1484006
2021-10-22	66.13	66.27	63.01	63.79	982054
2021-10-25	64.07	66.50	63.19	65.26	942546
2021-10-26	66.36	67.78	63.82	66.00	1263985
2021-10-27	66.11	68.50	63.51	63.79	1096230
2021-10-28	63.70	64.80	61.81	64.01	1077492
2021-11-01	66.68	67.20	63.69	66.97	1168966
2021-11-02	67.00	70.67	62.76	64.23	1627404
2021-11-03	64.14	66.30	63.25	65.83	782347
2021-11-04	65.79	69.88	65.31	69.27	1671643
2021-11-05	69.50	69.50	63.88	66.91	2038531
2021-11-08	66.78	70.30	66.47	69.89	1662596
2021-11-09	70.52	75.49	68.61	74.87	3345730
2021-11-10	72.58	74.39	68.50	70.72	2741846
2021-11-11	72.17	74.09	71.51	73.15	1069058
2021-11-12	74.37	78.53	74.35	76.30	1927554
2021-11-15	76.87	78.28	71.15	71.55	1775303
2021-11-16	72.00	75.52	71.78	74.69	1301784
2021-11-17	75.00	75.13	71.36	73.71	885116
2021-11-18	74.54	74.88	70.13	72.13	1062593
2021-11-19	72.87	75.50	70.07	70.30	1299855
2021-11-22	70.63	70.80	62.15	64.03	2784449
2021-11-23	63.01	65.59	58.01	58.26	3865647
2021-11-24	57.56	59.72	55.65	58.44	3608086
2021-11-29	59.00	59.44	55.65	58.07	2324843
2021-11-30	58.00	59.54	52.50	53.97	3574840
2021-12-01	55.42	55.97	48.40	48.57	3035807
2021-12-02	49.01	52.05	46.78	50.04	5120851
2021-12-03	50.16	50.50	44.10	46.23	3756693
2021-12-06	46.22	46.87	43.00	45.01	3111234
2021-12-07	47.43	52.40	47.38	51.04	7505040
2021-12-08	45.10	49.37	43.04	48.60	12237316
2021-12-09	46.73	48.88	46.26	48.11	13924361
2021-12-10	47.90	50.45	47.51	50.30	8192163
2021-12-13	49.50	50.34	46.72	47.16	8528647
2021-12-14	45.00	47.11	44.71	46.47	5718299
2021-12-15	46.82	50.55	45.89	50.09	5823360
2021-12-16	50.08	51.50	46.55	47.37	5246558
2021-12-17	45.62	48.47	43.32	47.97	6576774
2021-12-20	46.58	49.61	45.65	49.15	3433432
2021-12-21	49.50	51.08	47.67	50.30	3430310
2021-12-22	50.11	52.81	49.71	51.69	3632768
2021-12-23	51.97	52.52	48.94	51.60	2543953
2021-12-27	52.00	53.97	51.61	53.20	1991360
2021-12-28	53.30	53.55	51.14	52.22	1494188
2021-12-29	51.99	52.17	49.13	50.63	2061278
2021-12-30	50.54	53.29	49.88	52.31	1753648
2021-12-31	52.05	53.15	50.25	50.49	2399881
2022-01-03	52.00	52.29	46.67	47.62	6304533
2022-01-04	47.22	47.75	44.51	46.56	3665392
2022-01-05	46.03	47.00	43.35	43.61	3919660
2022-01-06	42.86	45.00	41.42	43.34	5350815
2022-01-07	43.46	45.44	42.64	44.33	3526189
2022-01-10	42.76	46.10	40.74	45.87	5173729
2022-01-11	44.54	49.03	44.00	48.88	3459767
2022-01-12	49.15	50.11	46.85	46.99	3777365
2022-01-13	47.12	47.40	41.84	42.21	4409108
2022-01-14	41.97	43.21	41.25	42.68	3177503
2022-01-18	41.65	43.48	40.84	41.20	3008604
2022-01-19	41.05	43.00	40.65	41.38	2282209
2022-01-20	42.56	44.80	41.72	41.84	4032892
2022-01-21	41.23	42.48	39.79	40.11	6309620
2022-01-24	38.48	41.61	35.90	41.49	5317182
2022-01-25	39.51	41.30	37.50	39.26	3828539
2022-01-26	40.93	44.80	39.60	39.93	4692206
2022-01-27	41.38	41.69	38.33	38.44	2324001
2022-01-28	38.83	40.67	36.60	40.54	2582353
2022-01-31	41.88	44.95	41.50	44.75	2669044
2022-02-01	44.96	46.94	43.27	46.89	2418709
2022-02-02	45.41	46.27	43.22	43.89	2763066
2022-02-03	41.81	43.21	40.90	40.90	2384620
2022-02-04	41.43	43.62	40.90	42.85	2050592
2022-02-07	43.00	46.19	42.95	43.67	2263861
2022-02-08	42.37	44.03	41.75	43.34	4225756
2022-02-09	43.70	46.99	43.66	46.56	3963733
2022-02-10	43.79	48.46	42.81	46.43	4671894
2022-02-11	46.37	47.17	44.42	45.08	2786033
2022-02-14	44.07	46.00	43.04	44.20	2666309
2022-02-15	44.50	46.02	43.35	45.99	3353222
2022-02-16	46.05	46.14	44.05	44.88	2540696
2022-02-17	44.10	44.63	41.01	41.26	2891178
2022-02-18	41.50	42.24	38.58	38.99	7466504
2022-02-22	38.53	40.22	37.34	37.51	2618600
2022-02-23	35.82	38.15	34.03	34.09	6661483
2022-02-24	32.09	39.42	31.83	39.13	7522796
2022-02-25	38.10	40.17	37.55	38.82	4027478
2022-02-28	39.57	42.22	38.77	41.50	4542463
2022-03-01	42.42	44.74	41.87	42.02	4256743
2022-03-02	42.19	43.02	40.13	42.77	3438880
2022-03-03	42.09	42.30	39.42	41.05	3746988
2022-03-04	39.00	39.80	36.27	36.74	5651540
2022-03-07	37.50	38.58	33.68	33.92	4542349
2022-03-08	34.00	34.52	32.10	32.29	5336585
2022-03-09	32.73	35.03	32.17	34.64	6544571
2022-03-10	34.75	36.15	33.89	35.24	5604457
2022-03-11	34.42	35.28	32.61	32.91	4710657
2022-03-14	32.95	33.73	29.30	29.55	9201471
2022-03-15	30.51	31.75	29.67	30.89	9694950
2022-03-16	30.77	36.83	30.77	35.05	14845615
2022-03-17	33.58	38.00	33.58	37.67	8896939
2022-03-18	37.09	40.67	36.92	40.57	27709123
2022-03-21	39.12	40.30	37.83	38.48	6007686
2022-03-22	39.56	42.10	38.60	41.27	5099429
2022-03-23	40.20	42.30	39.16	41.70	3761653
2022-03-24	41.44	42.80	40.33	42.38	2425554
2022-03-25	42.84	42.84	39.04	40.48	3179544
2022-03-28	40.54	41.53	39.56	40.46	2118068
2022-03-29	40.16	41.15	38.26	40.78	4468259
2022-03-30	40.41	41.00	38.55	38.87	2945725
2022-03-31	38.93	40.53	37.94	38.74	2020953
2022-04-01	38.81	39.41	38.10	38.88	2396553
2022-04-04	39.38	41.68	39.06	41.54	4646696
2022-04-05	41.54	41.55	37.65	38.22	4318323
2022-04-06	37.41	37.43	34.56	35.45	4714408
2022-04-07	35.75	36.95	34.74	35.28	3409505
2022-04-08	35.07	35.15	33.92	34.02	3545955
2022-04-11	33.27	34.91	32.79	34.05	5572008
2022-04-12	34.84	35.98	33.98	34.04	3573467
2022-04-13	34.04	38.57	33.70	38.35	4263946
2022-04-14	37.60	37.95	36.74	37.12	2810506
2022-04-18	37.00	37.79	35.78	36.49	2951446
2022-04-19	36.40	38.31	35.73	37.93	1903814
2022-04-20	38.19	38.29	35.61	36.23	2824916
2022-04-21	36.50	37.36	33.19	33.53	3516975
2022-04-22	33.80	34.50	32.56	32.68	2448161
2022-04-25	32.07	35.64	31.96	35.38	4191767
2022-04-26	34.83	35.34	33.73	34.11	2925164
2022-04-27	34.13	35.33	32.68	33.30	3210609
2022-04-28	33.34	35.46	32.55	34.93	1851958
2022-04-29	34.97	36.50	33.12	33.27	1535556
2022-05-02	32.99	33.97	32.33	33.79	1592155
2022-05-03	33.27	34.75	31.95	32.47	1956052
2022-05-04	32.57	32.98	29.56	32.80	3924219
2022-05-05	31.88	32.32	28.96	29.29	2665989
2022-05-06	28.61	28.61	25.46	26.11	5066656
2022-05-09	25.21	25.50	21.59	21.94	5917306
2022-05-10	22.83	24.00	20.63	21.71	5161502
2022-05-11	21.39	22.34	19.57	19.64	4201856
2022-05-12	18.87	23.48	18.64	21.51	5864765
2022-05-13	22.22	26.69	22.22	24.05	9404595
2022-05-16	23.08	24.25	22.09	22.42	3254191
2022-05-17	23.09	23.96	21.25	22.96	2436427
2022-05-18	22.50	22.84	21.06	21.59	2455511
2022-05-19	21.64	24.19	21.63	23.49	3098493
2022-05-20	24.49	25.43	23.20	24.77	3981926
2022-05-23	24.08	24.91	23.30	24.04	2263898
2022-05-24	23.48	23.56	21.75	22.09	2305050
2022-05-25	22.16	23.79	22.16	23.62	2784504
2022-05-26	23.09	25.45	23.01	24.75	2680708
2022-05-27	25.00	27.18	25.00	26.97	3079676
2022-05-31	26.99	27.26	23.73	23.79	4954623
2022-06-01	24.10	25.26	23.40	24.64	5263013
2022-06-02	23.15	26.30	23.10	25.18	7167563
2022-06-03	24.85	24.85	23.50	23.91	4899693
2022-06-06	24.21	24.74	22.72	23.07	4406068
2022-06-07	22.80	24.70	22.69	24.25	3323857
2022-06-08	24.67	26.22	24.60	25.69	4042526
2022-06-09	25.16	26.12	24.23	24.41	3159334
2022-06-10	23.61	23.96	22.03	22.53	3698181
2022-06-13	21.39	21.80	20.03	21.14	6031056
2022-06-15	22.06	23.02	21.33	22.10	6240435
2022-06-16	21.12	22.15	20.84	21.74	6713304
2022-06-17	21.85	23.44	21.66	23.27	13620099
2022-06-21	23.66	25.17	23.15	23.66	4873907
2022-06-22	22.92	24.26	22.88	23.33	3986193
2022-06-23	23.61	25.77	23.30	25.60	4455115
2022-06-24	25.60	26.65	25.22	26.49	13502158
2022-06-27	26.49	26.67	24.86	25.38	3657079
2022-06-28	25.25	25.84	24.33	24.72	3483116
2022-06-29	24.59	25.04	24.17	24.65	2170773
2022-06-30	24.39	24.39	23.03	23.33	3273744
2022-07-01	23.50	24.34	22.89	23.48	2377506
2022-07-05	23.13	25.25	22.60	25.19	3367326
2022-07-06	25.49	26.02	24.53	25.10	2439194
2022-07-07	25.01	26.25	24.94	26.19	2916193
2022-07-08	25.70	27.72	25.31	26.81	3022141
2022-07-11	27.41	28.00	25.54	26.28	3820358
2022-07-12	26.34	27.42	23.65	23.81	4236432
2022-07-13	23.01	24.26	22.50	23.80	3654157
2022-07-14	23.51	23.88	22.44	22.49	3335199
2022-07-15	22.97	23.86	22.69	23.84	6863592
2022-07-18	24.48	25.42	24.33	24.52	3609069
2022-07-19	24.83	25.23	24.18	25.02	2392046
2022-07-20	25.08	26.54	24.95	26.25	2232863
2022-07-21	26.00	26.57	25.38	26.48	1557105
2022-07-22	26.50	27.25	24.86	25.56	1666816
2022-07-25	25.37	25.37	24.28	24.63	1600045
2022-07-26	24.56	24.61	22.69	23.01	1921048
2022-07-27	23.74	24.68	23.47	24.53	1617370
2022-07-28	24.50	25.26	23.89	25.09	2055182
2022-07-29	25.09	25.40	24.33	24.85	1672003
2022-08-01	24.37	25.53	23.84	24.81	1704521
2022-08-02	24.47	25.71	24.45	25.20	2610632
2022-08-03	25.75	27.23	25.60	27.10	2667829
2022-08-04	26.84	27.04	25.65	26.26	2315090
2022-08-05	25.61	26.73	25.33	26.36	2112705
2022-08-08	26.45	28.48	26.40	27.26	3306874
2022-08-09	26.80	26.98	25.06	25.11	1958499
2022-08-10	26.62	28.17	26.62	28.11	3083495
2022-08-11	28.99	29.12	27.19	27.26	2516740
2022-08-12	27.52	28.07	26.90	28.04	1636668
2022-08-15	27.50	28.93	27.32	28.90	1963130
2022-08-16	29.20	29.85	27.80	28.62	3053278
2022-08-17	28.15	28.19	27.01	27.74	2191184
2022-08-18	27.57	28.26	27.11	27.83	1243485
2022-08-19	27.49	27.59	26.08	26.38	1951615
2022-08-22	25.92	26.26	25.38	26.21	2061236
2022-08-23	27.00	28.66	26.93	27.78	2627017
2022-08-24	27.70	29.10	27.50	28.40	2286092
2022-08-25	28.90	29.47	28.08	28.81	2656595
2022-08-26	28.76	28.83	27.50	27.76	1683666
2022-08-29	27.36	28.22	27.30	27.92	2418682
2022-08-30	28.25	28.76	27.30	27.87	2376352
2022-08-31	28.30	30.00	27.16	27.31	5900811
2022-09-01	27.79	27.89	23.60	25.70	8439988
2022-09-02	26.39	26.59	24.90	25.29	3970228
2022-09-06	25.40	25.68	24.51	25.00	2155976
2022-09-07	24.93	25.98	24.61	25.70	1973374
2022-09-08	25.32	26.99	25.31	26.63	2318353
2022-09-09	27.12	28.63	27.12	28.05	3107049
2022-09-12	28.39	29.44	28.33	29.33	2729013
2022-09-13	26.86	28.00	26.85	27.74	3164767
2022-09-14	27.69	28.20	27.16	28.01	2391824
2022-09-15	27.69	28.63	27.46	27.86	1964771
2022-09-16	27.06	27.11	26.11	26.47	6118195
2022-09-19	26.33	27.59	26.05	27.48	1699596
2022-09-20	27.22	27.70	26.67	26.95	1524464
2022-09-22	26.55	26.99	24.86	24.89	2548291
2022-09-23	24.39	24.95	24.08	24.79	1680302
2022-09-26	24.70	25.87	24.70	25.27	1900575
2022-09-27	26.00	26.75	25.32	25.76	2178187
2022-09-28	25.74	26.66	25.60	26.53	1724888
2022-09-29	25.88	26.12	24.90	26.01	1885820
2022-09-30	25.90	26.62	25.27	25.56	2573865
2022-10-03	25.70	26.35	25.06	26.03	2586458
2022-10-04	26.83	28.14	26.78	27.63	2975566
2022-10-05	26.92	27.86	26.63	27.69	1698370
2022-10-06	27.55	28.59	27.52	27.68	1776106
2022-10-07	26.99	27.27	26.11	26.54	2024548
2022-10-10	26.49	26.70	23.67	24.09	3577884
2022-10-11	24.03	24.16	21.82	23.10	5859671
2022-10-12	23.10	23.21	21.81	22.45	3730665
2022-10-13	21.35	22.13	20.41	21.78	4646203
2022-10-14	22.20	22.44	20.29	20.72	3273367
2022-10-17	21.30	22.68	21.30	22.53	3920272
2022-10-18	23.51	23.77	22.59	22.93	2537037
2022-10-19	22.47	22.68	21.49	21.65	2220139
2022-10-20	21.80	23.14	21.80	22.68	2738576
2022-10-21	22.50	23.18	21.98	22.64	4148824
2022-10-24	22.50	22.72	21.82	22.36	1979749
2022-10-25	22.64	23.87	22.64	23.71	2293603
2022-10-26	22.99	24.72	22.43	23.58	2457824
2022-10-27	23.83	24.36	22.94	23.29	1846208
2022-10-28	23.05	23.70	22.67	23.42	2001532
2022-10-31	23.13	23.59	22.73	22.84	2291935
2022-11-01	23.19	24.20	22.20	22.20	1967926
2022-11-02	22.15	22.23	20.60	20.85	3504002
2022-11-03	20.59	21.12	19.88	19.98	4839486
2022-11-04	20.27	20.28	17.19	17.64	5978058
2022-11-07	17.78	17.94	16.01	16.64	6291329
2022-11-08	16.75	17.83	16.45	16.99	4496824
2022-11-09	16.53	16.60	15.43	15.46	4913835
2022-11-10	17.13	18.39	16.94	17.80	7001864
2022-11-11	17.80	19.69	17.66	19.05	6237564
2022-11-14	18.88	19.00	17.78	18.22	5228739
2022-11-15	19.30	19.80	18.78	19.30	5658754
2022-11-16	18.79	19.05	17.22	17.43	4419941
2022-11-17	16.96	17.51	16.65	16.91	3436210
2022-11-18	17.71	17.71	16.60	16.64	2326864
2022-11-21	16.37	16.59	15.98	16.18	2101513
2022-11-22	16.00	16.35	15.60	16.33	2731015
2022-11-23	16.35	16.77	16.01	16.48	2099316
2022-11-25	16.31	16.47	16.18	16.32	789272
2022-11-28	16.09	16.24	15.75	16.06	2643390
2022-11-29	16.02	16.19	15.35	15.45	2786649
2022-11-30	14.29	14.63	13.27	14.50	10345302
2022-12-01	14.62	15.68	14.58	15.03	5568021
2022-12-02	14.49	14.80	14.16	14.78	5192364
2022-12-05	14.62	14.98	14.05	14.25	5769019
2022-12-06	14.25	14.58	13.75	14.10	7329996
2022-12-07	14.01	14.64	12.80	13.97	8643476
2022-12-08	14.02	15.46	13.78	15.24	8132734
2022-12-09	15.10	15.77	15.10	15.37	3679511
2022-12-12	15.38	16.10	15.37	15.88	5474748
2022-12-13	17.08	17.34	15.32	15.63	5116554
2022-12-14	15.61	15.91	14.91	15.03	4081043
2022-12-15	14.70	15.27	14.27	14.44	4557112
2022-12-16	14.40	14.66	13.83	13.98	7973519
2022-12-19	13.81	13.81	13.03	13.17	3645707
2022-12-20	12.99	13.73	12.88	13.67	4563217
2022-12-21	13.75	13.90	13.23	13.62	2984803
2022-12-22	13.34	13.52	13.01	13.44	2348948
2022-12-23	13.35	13.39	12.86	13.27	2094496
2022-12-27	13.09	13.27	12.78	13.08	4165983
2022-12-28	13.08	13.33	12.91	13.23	3084260
2022-12-29	13.50	14.45	13.35	14.36	3509266
2022-12-30	14.02	14.69	14.02	14.59	2717329
2023-01-03	15.01	15.40	14.53	14.57	6334984
2023-01-04	14.86	15.07	14.12	14.99	6131751
2023-01-05	14.55	14.56	13.03	13.26	5835764
2023-01-06	13.29	13.53	12.69	13.28	4148422
2023-01-09	13.52	14.32	13.42	13.64	4277210
2023-01-10	13.46	14.29	13.17	14.25	5765078
2023-01-11	14.43	14.56	14.08	14.39	3551707
2023-01-12	13.29	14.22	13.11	14.20	7638272
2023-01-13	14.21	14.58	14.08	14.32	3934198
2023-01-17	14.32	14.73	13.74	14.51	7228166
2023-01-18	14.60	15.21	13.99	14.01	5523823
2023-01-19	13.79	14.15	13.49	13.81	4415537
2023-01-20	13.97	14.66	13.82	14.38	9246338
2023-01-23	14.20	14.94	13.98	14.82	4246183
2023-01-24	14.95	15.62	14.40	14.50	4430100
2023-01-25	13.98	14.44	13.69	14.38	3932939
2023-01-26	14.83	15.08	14.12	14.52	3313516
2023-01-27	14.38	15.23	14.35	15.02	4925776
2023-01-30	14.88	14.97	14.42	14.59	4497938
2023-01-31	14.71	15.11	14.40	15.09	8411917
2023-02-01	15.09	16.01	14.88	15.82	6179658
2023-02-02	16.50	17.36	16.10	16.74	8258102
2023-02-03	15.98	16.56	15.70	15.71	5079001
2023-02-06	15.40	15.75	15.05	15.07	4617666
2023-02-07	15.12	16.17	14.78	16.07	4926077
2023-02-08	16.31	16.58	15.66	15.75	2650053
2023-02-09	16.03	16.44	15.90	15.95	3210782
2023-02-10	15.66	15.71	15.06	15.25	4669480
2023-02-13	15.41	16.03	15.34	15.53	3991863
2023-02-14	15.27	16.71	15.01	16.65	4694567
2023-02-15	16.64	17.26	16.48	17.23	4398988
2023-02-16	16.74	16.77	16.27	16.40	3418864
2023-02-17	16.29	16.29	15.57	15.94	4378980
2023-02-21	15.32	15.75	15.11	15.32	4286195
2023-02-22	15.56	15.97	15.42	15.78	3852058
2023-02-23	16.01	16.18	15.32	15.84	2558955
2023-02-24	15.43	15.67	15.24	15.46	4124251
2023-02-27	15.66	16.08	15.63	15.74	3038546
2023-02-28	15.75	16.21	15.75	15.99	8755729
2023-03-01	15.99	16.16	15.17	15.32	4082929
2023-03-02	15.11	15.78	15.06	15.66	4668700
2023-03-03	15.82	16.49	15.71	16.45	4992423
2023-03-06	16.44	16.62	15.86	16.15	5190536
2023-03-07	16.14	16.48	15.54	15.61	5626233
2023-03-08	15.91	15.91	15.09	15.52	10092591
2023-03-09	15.37	15.61	14.46	14.59	6645571
2023-03-10	14.48	14.59	13.71	13.91	12191469
2023-03-13	13.76	14.25	13.25	13.96	9927142
2023-03-14	14.02	14.49	13.80	14.47	12823399
2023-03-15	15.50	16.24	15.20	15.54	15607021
2023-03-16	15.65	15.77	15.13	15.22	8489146
2023-03-17	15.17	15.56	14.88	15.07	9041606
2023-03-20	14.66	14.84	14.36	14.70	5879095
2023-03-21	14.78	15.07	14.67	14.97	5858599
2023-03-22	14.96	15.03	14.29	14.29	6489830
2023-03-23	14.44	15.11	14.44	15.07	5281066
2023-03-24	15.07	15.33	14.62	14.64	3938586
2023-03-27	14.80	15.31	14.61	15.19	5743909
2023-03-28	15.17	15.46	14.72	14.80	4883089
2023-03-29	14.95	15.15	14.66	14.89	4669244
2023-03-30	15.15	15.29	14.98	15.26	3670374
2023-03-31	15.34	16.62	15.24	16.36	7831200
2023-04-03	16.11	16.58	16.05	16.47	5901192
2023-04-04	16.62	17.17	16.46	16.87	9942585
2023-04-05	16.74	17.02	15.78	16.27	7969039
2023-04-06	16.02	16.72	15.81	16.65	8628573
2023-04-10	16.34	16.50	15.73	16.42	5773788
2023-04-11	16.42	16.80	16.09	16.51	4241861
2023-04-12	16.93	17.32	16.59	17.01	5077335
2023-04-13	17.30	17.92	17.23	17.54	11241102
2023-04-14	17.49	17.96	17.21	17.87	4839628
2023-04-17	17.91	18.13	17.49	17.67	4915790
2023-04-18	17.96	18.33	17.71	17.87	3873546
2023-04-19	17.56	17.75	17.19	17.57	4318397
2023-04-20	17.25	18.02	17.14	17.90	6600096
2023-04-21	18.07	19.00	17.85	18.58	8897204
2023-04-24	18.72	18.72	17.41	17.48	7333710
2023-04-25	17.00	17.17	16.44	16.58	7029175
2023-04-26	16.99	17.37	16.69	16.78	3965474
2023-04-27	17.15	17.28	16.61	17.04	5710022
2023-04-28	16.55	16.70	15.67	16.07	6900565
2023-05-01	15.91	16.51	15.80	16.41	8944108
2023-05-02	16.21	16.39	15.41	15.73	5571429
2023-05-03	15.76	15.95	15.29	15.52	8977885
2023-05-04	15.72	15.95	15.48	15.84	6094321
2023-05-05	15.97	16.98	15.93	16.89	6953654
2023-05-08	17.25	17.71	17.18	17.48	7133838
2023-05-09	17.28	17.86	17.24	17.42	7398654
2023-05-10	17.71	18.20	17.59	17.95	5815197
2023-05-11	17.97	18.23	17.72	18.21	5772699
2023-05-12	18.29	18.50	17.51	17.57	4846963
2023-05-15	17.57	18.65	17.42	18.26	7047698
2023-05-16	18.03	18.30	17.79	18.16	3745591
2023-05-17	18.28	18.72	18.09	18.35	3927104
2023-05-18	18.37	19.39	18.37	19.15	6875264
2023-05-19	19.00	19.20	18.53	18.75	4898326
2023-05-22	18.86	19.48	18.68	19.12	6255744
2023-05-23	19.00	19.70	18.90	19.02	4242959
2023-05-24	18.80	19.93	18.74	19.88	7885688
2023-05-25	20.73	20.94	19.78	20.13	4657540
2023-05-26	20.24	21.15	20.18	20.65	3770004
2023-05-30	21.52	21.96	20.81	21.12	7665883
2023-05-31	20.93	21.45	20.74	21.38	9420759
2023-06-01	20.26	20.91	19.90	20.72	17541218
2023-06-02	13.20	14.25	12.86	13.44	61486682
2023-06-05	13.33	13.23	12.71	13.44	16832757
2023-06-06	12.64	13.91	12.43	13.69	20407897
2023-06-07	13.80	14.48	13.62	13.68	15822715
2023-06-08	13.71	15.08	13.70	14.92	16465383
2023-06-09	15.09	15.25	14.41	14.55	9755082
2023-06-12	15.81	16.09	15.33	15.74	11456165
2023-06-13	15.98	16.18	15.62	15.79	7803202
2023-06-14	15.76	16.18	15.57	16.10	8569726
2023-06-15	15.78	16.76	15.72	16.65	8252342
2023-06-16	17.26	17.28	16.01	16.09	16471523
2023-06-20	15.97	16.25	15.23	15.27	6877528
2023-06-21	15.09	15.34	14.54	15.11	7612864
2023-06-22	15.11	15.63	14.94	15.24	5060430
2023-06-23	15.00	15.52	14.72	15.45	8801386
2023-06-26	15.35	15.54	14.84	14.93	6113292
2023-06-27	15.15	15.63	15.05	15.57	5879322
2023-06-28	15.40	15.61	14.82	14.88	10064178
2023-06-29	14.86	15.18	14.68	14.86	7047702
2023-06-30	15.02	15.60	15.02	15.10	9353750
2023-07-03	15.22	15.24	14.86	15.13	3963188
2023-07-05	15.00	15.23	14.90	15.03	6951017
2023-07-06	14.65	14.81	14.32	14.41	6150736
2023-07-07	14.42	14.66	14.20	14.29	5851431
2023-07-10	14.14	14.70	14.08	14.59	5557735
2023-07-11	14.75	15.13	14.58	14.95	6828983
2023-07-12	15.29	15.39	14.51	14.62	7439248
2023-07-13	14.83	15.38	14.80	15.11	6170490
2023-07-14	15.07	15.27	14.41	14.46	6746869
2023-07-17	14.43	14.89	14.40	14.65	5506135
2023-07-18	14.56	15.00	14.50	14.95	4511118
2023-07-19	15.14	15.66	15.00	15.51	7272837
2023-07-20	15.16	15.20	14.49	14.58	6851102
2023-07-21	14.81	15.08	14.61	14.94	7718312
2023-07-24	15.00	15.08	14.46	14.60	6496123
2023-07-25	14.77	15.08	14.73	14.75	5096416
2023-07-26	14.64	15.48	14.54	15.40	6848832
2023-07-27	15.71	15.74	14.71	14.77	6913474
2023-07-28	15.13	15.60	15.05	15.48	4840930
2023-07-31	15.75	16.69	15.72	16.67	8691877
2023-08-01	16.50	17.00	16.23	16.95	4213882
2023-08-02	16.66	16.66	15.53	16.01	8057757
2023-08-03	15.96	16.15	15.75	15.97	5165974
2023-08-04	15.90	15.92	15.04	15.67	6514915
2023-08-07	15.57	15.67	15.00	15.60	5805879
2023-08-08	15.13	15.17	14.54	14.89	8776327
2023-08-09	14.96	15.36	14.75	15.13	5934197
2023-08-10	15.33	15.64	14.99	14.99	4636855
2023-08-11	14.77	15.32	14.77	15.12	4026699
2023-08-14	14.99	15.32	14.86	15.16	4382288
2023-08-15	15.03	15.19	14.65	14.77	5649481
2023-08-16	14.71	14.93	14.60	14.71	6994635
2023-08-17	14.75	14.78	14.06	14.24	6417647
2023-08-18	14.00	14.56	13.87	14.48	6199970
2023-08-21	14.65	17.19	14.56	16.82	30937182
2023-08-22	16.23	16.57	15.98	16.24	16767588
2023-08-23	16.34	16.76	15.97	16.67	8871032
2023-08-24	16.80	16.89	16.02	16.04	8190849
2023-08-25	16.14	17.50	15.83	16.57	12268356
2023-08-28	16.61	16.88	16.09	16.55	8011532
2023-08-29	16.36	17.10	16.36	16.63	8687834
2023-08-30	16.28	16.36	15.55	16.28	12799496
2023-08-31	16.24	16.66	15.92	16.63	15177255
2023-09-01	17.26	18.35	17.17	17.21	15082312
2023-09-05	17.00	17.92	16.90	17.89	9314387
2023-09-06	17.57	17.98	17.26	17.33	6372101
2023-09-07	17.00	17.28	16.82	17.04	4768071
2023-09-08	17.08	17.24	16.75	16.94	4602638
2023-09-11	17.11	17.90	17.07	17.67	5509817
2023-09-12	17.46	17.80	17.01	17.04	5599928
2023-09-13	17.01	17.10	16.66	16.74	4756321
2023-09-14	16.84	17.32	16.81	17.21	4905519
2023-09-15	17.09	17.21	16.78	16.80	13121436
2023-09-18	16.69	16.93	16.55	16.56	5667967
2023-09-19	16.48	16.70	16.12	16.59	4687300
2023-09-20	16.72	17.07	16.52	16.55	4532165
2023-09-21	16.38	16.45	15.51	15.91	7816950
2023-09-22	16.13	16.16	15.75	15.80	4272771
2023-09-25	15.73	15.83	15.54	15.66	3602435
2023-09-26	15.46	15.90	15.38	15.83	5468311
2023-09-27	16.01	16.42	15.84	16.15	7174375
2023-09-28	15.97	16.41	15.79	16.34	6113415
2023-09-29	16.64	17.03	16.58	16.86	4810770
2023-10-02	16.85	17.20	16.72	16.87	5563859
2023-10-03	16.68	16.77	16.00	16.27	7797538
2023-10-04	16.41	16.72	16.17	16.60	4280944
2023-10-05	16.60	16.72	16.02	16.28	2535906
2023-10-06	16.04	16.97	16.02	16.91	3661767
2023-10-09	16.17	16.95	16.02	16.82	4538920
2023-10-10	16.95	17.40	16.93	17.05	4557443
2023-10-11	17.20	17.56	17.11	17.28	3186812
2023-10-12	17.34	17.36	16.47	16.86	3489116
2023-10-13	16.76	16.83	16.24	16.50	5022676
2023-10-16	16.60	17.44	16.54	17.34	5313696
2023-10-17	17.10	17.93	17.02	17.55	6737376
2023-10-18	17.43	17.60	16.81	16.88	4509766
2023-10-19	17.02	17.16	16.63	16.65	3181863
2023-10-20	16.58	16.59	15.65	15.98	5615086
2023-10-23	15.66	16.14	15.39	16.05	2885630
2023-10-24	16.25	16.83	16.02	16.30	5026497
2023-10-25	16.12	16.26	15.32	15.41	3146977
2023-10-26	15.39	15.65	15.17	15.33	2805777
2023-10-27	15.66	15.78	15.28	15.32	2521204
2023-10-30	15.59	15.61	15.06	15.32	3065197
2023-10-31	15.36	15.86	15.23	15.63	3188514
2023-11-01	15.68	15.83	15.14	15.56	3962181
2023-11-02	16.07	16.16	15.13	15.15	7619154
2023-11-03	15.21	16.50	15.21	16.11	5789225
2023-11-06	16.19	16.40	15.33	15.48	4620855
2023-11-07	15.88	16.58	15.62	15.94	5348689
2023-11-08	15.95	16.13	15.57	15.64	3644581
2023-11-09	15.77	15.80	15.27	15.29	3052204
2023-11-10	15.19	15.70	15.12	15.68	3520051
2023-11-13	15.68	16.05	15.50	16.05	3004809
2023-11-14	16.72	17.22	16.64	17.13	6976921
2023-11-15	17.28	17.89	17.04	17.34	5298793
2023-11-16	16.99	17.00	16.41	16.83	5453854
2023-11-17	16.90	17.29	16.76	17.18	2754760
2023-11-20	17.16	17.65	17.16	17.41	3486803
2023-11-21	17.18	17.38	16.79	17.33	4078102
2023-11-22	17.51	17.75	17.22	17.49	3563133
2023-11-24	17.48	17.94	17.41	17.92	2098342
2023-11-27	17.74	17.90	17.64	17.77	3811239
2023-11-28	17.63	17.84	17.07	17.74	3720055
2023-11-29	17.89	19.21	17.89	19.09	8096595
2023-11-30	19.18	19.29	18.55	19.09	4385530
2023-12-01	18.97	19.85	18.97	19.83	6326596
2023-12-04	19.63	20.25	19.41	20.24	10546532
2023-12-05	20.40	20.43	19.65	20.00	12737646
2023-12-06	22.88	24.39	22.30	23.32	25909037
2023-12-07	22.91	23.50	21.87	23.42	13908581
2023-12-08	22.81	24.55	22.52	24.00	11583589
2023-12-11	24.00	24.89	23.84	24.51	8212912
2023-12-12	24.46	26.12	24.08	25.40	10712031
2023-12-13	25.43	26.39	24.76	25.91	7803362
2023-12-14	26.55	27.19	25.31	25.83	11406406
2023-12-15	26.24	26.96	25.87	26.36	12144480
2023-12-18	26.12	27.04	26.10	26.73	5817037
2023-12-19	26.82	27.65	26.75	27.48	6536635
2023-12-20	27.36	27.86	26.37	26.50	6217177
2023-12-21	27.06	27.57	26.79	27.56	4833530
2023-12-22	27.50	27.97	27.32	27.64	4018447
2023-12-26	27.64	27.94	27.50	27.86	2894959
2023-12-27	27.89	27.94	27.30	27.73	5573772
2023-12-28	27.80	27.89	27.36	27.88	3501178
2023-12-29	27.75	27.88	27.29	27.44	3292675
2024-01-02	26.51	26.55	25.08	25.87	7183717
2024-01-03	25.10	25.32	23.80	23.81	9488298
2024-01-04	23.79	24.14	23.38	23.50	7272899
2024-01-05	23.25	23.82	23.18	23.67	5891050
2024-01-08	23.70	24.10	23.40	23.46	5390402
2024-01-09	23.00	24.18	22.82	24.16	10417445
2024-01-10	24.29	24.79	24.11	24.53	8708124
2024-01-11	24.53	24.85	24.16	24.30	5617868
2024-01-12	24.26	25.56	24.20	25.33	8262867
2024-01-16	25.00	25.31	24.64	24.80	4963048
2024-01-17	24.35	24.56	23.38	24.53	3974261
2024-01-18	25.22	25.39	24.44	24.72	4298981
2024-01-19	24.89	25.07	24.33	24.84	4860076
2024-01-22	27.15	27.64	25.76	26.29	8687946
2024-01-23	26.55	27.21	26.30	26.55	4849474
2024-01-24	26.83	27.05	25.69	25.86	4515577
2024-01-25	26.22	26.40	25.42	25.76	2881010
2024-01-26	25.67	26.52	25.56	26.34	3207216
2024-01-29	28.04	28.31	26.93	28.18	7978689
2024-01-30	28.50	28.63	27.13	27.62	6223163
2024-01-31	27.26	27.69	26.71	26.80	4667876
2024-02-01	27.12	27.58	26.41	27.49	4334774
2024-02-02	27.33	28.30	27.04	27.55	6206582
2024-02-05	27.26	27.77	26.62	27.56	3573018
2024-02-06	27.60	27.80	26.53	27.46	4123417
2024-02-07	28.20	28.80	28.02	28.24	6416061
2024-02-08	28.14	29.30	28.12	29.04	4833967
2024-02-09	30.00	30.22	29.48	29.70	6104151
2024-02-12	29.53	30.32	29.31	29.70	5581759
2024-02-13	28.00	29.47	26.78	28.99	7025274
2024-02-14	30.06	30.76	29.65	30.00	7190268
2024-02-15	30.30	30.36	29.73	30.00	4310938
2024-02-16	29.79	30.02	29.06	29.52	4225711
2024-02-20	29.22	29.49	28.60	29.15	4309292
2024-02-21	26.00	27.05	25.34	25.60	10882656
2024-02-22	26.64	26.88	25.97	26.35	4741726
2024-02-23	26.67	27.48	26.56	27.22	4257777
2024-02-26	27.25	28.25	27.01	28.02	3887622
2024-02-27	28.25	28.71	28.11	28.50	2634800
2024-02-28	28.36	28.97	28.03	28.22	5363900
2024-02-29	28.66	29.17	27.88	28.17	4890626
2024-03-01	28.25	28.27	27.19	27.90	4367277
2024-03-04	28.06	28.16	27.02	27.08	3725010
2024-03-05	26.60	26.60	25.03	25.50	7532596
2024-03-06	27.44	28.87	26.52	26.76	8069898
2024-03-07	26.80	27.30	26.35	27.14	3456382
2024-03-08	27.60	28.31	27.20	27.45	6132286
2024-03-11	26.82	27.20	26.49	26.97	5057515
2024-03-12	27.17	27.99	26.79	27.95	7745512
2024-03-13	27.30	28.28	27.09	27.94	13653452
2024-03-14	24.40	25.15	22.80	23.29	27654898
2024-03-15	23.14	23.18	21.82	22.09	21151507
2024-03-18	22.40	23.39	22.22	23.16	8947156
2024-03-19	22.75	23.01	22.39	22.85	6030202
2024-03-20	22.92	23.45	22.73	23.31	4453080
2024-03-21	23.66	23.99	23.22	23.37	6933693
2024-03-22	23.27	23.29	22.60	22.78	4331490
2024-03-25	22.78	23.02	22.47	22.48	3663843
2024-03-26	22.63	22.86	22.21	22.22	4932579
2024-03-27	22.49	22.69	22.05	22.68	4279089
2024-03-28	22.72	23.45	22.63	23.31	5173233
2024-04-01	23.33	23.35	22.58	23.01	3917137
2024-04-02	22.42	22.63	22.13	22.55	3739851
2024-04-03	22.35	22.54	22.09	22.35	4317879
2024-04-04	22.60	23.01	21.72	21.86	3950004
2024-04-05	21.90	22.73	21.90	22.60	5581526
2024-04-08	22.90	22.95	22.54	22.91	4280442
2024-04-09	23.00	23.11	22.30	22.42	3915871
2024-04-10	21.71	22.37	21.64	22.15	3427551
2024-04-11	22.33	22.60	21.97	22.49	2888427
2024-04-12	22.14	22.23	21.52	21.72	3227143
2024-04-15	21.70	21.75	20.51	20.67	6136637
2024-04-16	20.67	20.93	20.28	20.89	3922131
2024-04-17	21.02	21.27	20.63	20.63	2625732
2024-04-18	20.75	21.01	20.54	20.61	2991893
2024-04-19	20.36	20.67	19.93	20.05	6785638
2024-04-22	20.50	20.63	19.99	20.47	3348890
2024-04-23	20.43	21.42	20.38	21.18	3995342
2024-04-24	21.49	21.73	21.21	21.57	3276459
2024-04-25	21.03	21.27	20.78	21.20	2312228
2024-04-26	21.50	21.78	21.39	21.56	1988678
2024-04-29	21.77	21.92	21.29	21.70	2215066
2024-04-30	21.42	21.70	21.11	21.13	2694442
2024-05-01	21.30	22.21	21.19	21.44	3193817
2024-05-02	21.55	21.64	21.07	21.50	3170659
2024-05-03	21.91	21.98	21.17	21.25	3120780
2024-05-06	21.21	21.76	21.21	21.69	2611685
2024-05-07	21.50	21.78	21.20	21.67	2278491
2024-05-08	21.06	21.44	20.69	20.96	4177086
2024-05-09	20.75	21.28	20.75	21.21	2819604
2024-05-10	21.38	21.42	20.95	21.11	2498277
2024-05-13	21.34	21.77	21.20	21.56	2850950
2024-05-14	21.65	22.07	21.36	21.59	3991182
2024-05-15	22.00	22.34	21.73	22.31	3153752
2024-05-16	22.23	22.53	22.16	22.17	2925255
2024-05-17	22.21	22.30	21.67	21.89	3305927
2024-05-20	21.97	22.74	21.89	22.67	3059108
2024-05-21	22.33	22.84	22.33	22.55	3021919
2024-05-22	22.60	22.76	22.09	22.19	2025630
2024-05-23	22.54	22.69	21.71	21.72	2818014
2024-05-24	21.71	22.03	21.51	21.62	2608035
2024-05-28	21.67	21.67	20.74	20.90	4911005
2024-05-29	20.50	21.01	20.33	20.72	5383701
2024-05-30	20.27	20.34	19.24	19.42	9631106
2024-05-31	14.77	17.18	14.33	16.83	29085975
2024-06-03	16.97	17.70	16.90	17.22	8781798
2024-06-04	17.54	17.73	17.13	17.21	6236619
2024-06-05	17.44	17.64	16.61	17.34	7720364
2024-06-06	17.25	17.47	16.92	17.24	6217940
2024-06-07	17.21	17.38	17.07	17.18	3340959
2024-06-10	17.09	18.17	17.04	17.69	6035002
2024-06-11	17.60	17.74	17.26	17.48	4507793
2024-06-12	17.96	18.73	17.90	18.10	5644901
2024-06-13	18.19	18.44	17.97	18.41	4090215
2024-06-14	18.38	18.62	18.26	18.46	4716774
2024-06-17	18.38	18.58	17.91	18.43	3417177
2024-06-18	18.43	18.60	18.13	18.16	3959064
2024-06-20	18.14	18.25	17.80	17.96	3142350
2024-06-21	17.85	18.35	17.71	18.33	9616573
2024-06-24	18.23	18.85	18.15	18.79	3856753
2024-06-25	18.87	19.27	18.75	18.82	3916426
2024-06-26	18.76	19.24	18.56	19.17	2935413
2024-06-27	19.24	21.04	19.20	20.74	7208717
2024-06-28	20.84	21.28	20.71	21.05	7794034
2024-07-01	21.09	21.16	20.22	20.36	6131966
2024-07-02	20.31	20.63	20.17	20.46	2656051
2024-07-03	20.45	20.64	20.06	20.15	1706016
2024-07-05	20.00	20.40	19.90	20.35	3091449
2024-07-08	20.22	20.48	19.92	20.36	3538885
2024-07-09	20.42	20.54	19.45	19.76	4198666
2024-07-10	19.79	20.05	19.46	19.99	3598469
2024-07-11	20.38	20.73	20.03	20.23	5868558
2024-07-12	20.34	20.70	20.08	20.34	5353969
2024-07-15	20.96	21.84	20.56	21.72	8558818
2024-07-16	21.93	22.24	21.49	21.88	5143187
2024-07-17	21.43	21.59	20.85	21.10	5161642
2024-07-18	21.15	21.20	20.06	20.14	4102913
2024-07-19	22.45	22.49	20.77	21.72	15846348
2024-07-22	22.87	24.80	22.75	23.18	22546761
2024-07-23	23.30	24.62	23.22	24.43	13574004
2024-07-24	24.26	24.64	23.39	23.41	10746487
2024-07-25	23.51	24.21	23.02	23.11	7823287
2024-07-26	23.39	23.45	22.19	23.04	7235494
2024-07-29	23.26	23.40	22.32	22.61	5058330
2024-07-30	22.84	23.07	22.11	22.55	4738075
2024-07-31	22.95	23.40	22.56	22.90	4468167
2024-08-01	22.90	23.12	21.50	21.63	5016846
2024-08-02	20.83	21.22	19.94	21.12	4540961
2024-08-05	18.80	21.04	18.80	20.43	5312762
2024-08-06	20.44	20.86	20.18	20.71	3778213
2024-08-07	21.15	21.85	20.55	20.56	3129964
2024-08-08	20.95	21.50	20.52	21.34	3054976
2024-08-09	21.41	21.90	21.20	21.79	4808976
2024-08-12	21.83	22.12	21.18	21.22	2801582
2024-08-13	21.36	22.43	21.05	22.35	3597677
2024-08-14	22.40	22.84	22.07	22.79	3434592
2024-08-15	23.11	23.43	22.95	23.16	2928612
2024-08-16	23.06	23.37	22.73	23.17	4109106
2024-08-19	23.17	23.80	23.01	23.75	3012009
2024-08-20	23.82	24.16	23.59	24.00	4154435
2024-08-21	24.16	24.59	23.91	24.56	3851259
2024-08-22	25.53	25.53	24.49	24.56	6324207
2024-08-23	24.86	25.37	24.65	25.26	5274710
2024-08-26	25.37	25.40	24.80	24.89	6503009
2024-08-27	24.64	25.02	24.53	24.75	9357759
2024-08-28	26.00	26.62	24.00	24.43	12893411
2024-08-29	24.49	25.65	24.24	24.26	7512083
2024-08-30	24.54	24.74	23.20	23.56	6371379
2024-09-03	23.27	23.78	22.57	22.88	5541513
2024-09-04	22.44	23.81	22.41	23.11	4848188
2024-09-05	22.88	23.19	22.74	22.84	2721773
2024-09-06	22.69	23.10	21.94	22.01	3884773
2024-09-09	22.35	22.60	21.69	21.79	2918876
2024-09-10	21.90	21.97	21.40	21.64	3122546
2024-09-11	21.29	22.19	21.06	21.91	4567414
2024-09-12	22.03	22.60	21.82	22.16	5676455
2024-09-13	22.26	22.88	22.19	22.68	4090706
2024-09-16	22.63	23.40	22.55	23.20	4188405
2024-09-17	23.50	24.94	23.48	24.93	10671921
2024-09-18	25.10	25.19	24.05	24.29	4651335
2024-09-19	24.99	25.54	24.67	25.09	4970772
2024-09-20	24.97	25.15	24.08	24.40	8561466
2024-09-23	24.52	24.60	24.14	24.29	2662841
2024-09-24	24.37	24.41	24.00	24.25	2468684
2024-09-25	24.20	24.32	23.86	24.12	2813110
2024-09-26	24.60	24.70	23.52	23.96	3083280
2024-09-27	24.00	24.13	23.75	24.08	1998089
2024-09-30	23.93	24.18	23.69	23.92	2541680
2024-10-01	23.95	24.01	22.85	22.88	4195544
2024-10-02	22.90	23.45	22.88	23.29	2058012
2024-10-03	23.05	23.27	22.90	22.98	2755693
2024-10-04	23.42	24.15	23.03	24.15	2653418
2024-10-07	24.07	24.09	23.08	23.22	3042005
2024-10-08	23.49	24.72	23.38	24.64	3645543
2024-10-09	24.60	25.77	24.46	25.11	4449645
2024-10-10	24.55	25.86	24.46	25.85	3896872
2024-10-11	25.78	26.22	25.63	25.71	3229359
2024-10-14	27.12	27.12	26.00	26.41	5190314
2024-10-15	26.40	26.42	25.59	25.71	7477322
2024-10-16	25.76	26.03	24.65	25.99	5077608
2024-10-17	26.50	26.79	25.73	26.02	5337352
2024-10-18	26.57	26.96	26.30	26.36	4790818
2024-10-21	26.41	27.25	26.20	26.64	4301408
2024-10-22	26.45	26.75	25.82	25.89	3305320
2024-10-23	25.75	25.82	24.85	25.28	4599190
2024-10-24	25.48	26.16	25.40	25.97	2990509
2024-10-25	26.13	26.56	26.01	26.26	3108772
2024-10-28	26.56	26.69	26.03	26.09	2728248
2024-10-29	26.14	26.55	25.81	26.54	3375500
2024-10-30	26.57	27.39	26.36	26.47	2842855
2024-10-31	26.37	26.57	25.68	25.79	2241309
2024-11-01	25.99	26.27	25.77	26.01	2189957
2024-11-04	25.90	25.96	25.32	25.47	2366708
2024-11-05	25.50	25.81	25.34	25.75	3159566
2024-11-06	26.31	27.38	26.25	27.33	4282876
2024-11-07	27.54	27.99	27.39	27.91	3876045
2024-11-08	27.72	27.85	27.13	27.57	3415662
2024-11-11	27.90	28.12	27.13	27.18	3567894
2024-11-12	27.94	28.07	27.21	27.71	4291891
2024-11-13	27.87	28.42	27.66	27.68	5092778
2024-11-14	27.75	27.91	27.21	27.36	3214155
2024-11-15	26.56	26.81	25.95	26.11	4284247
2024-11-18	26.20	26.46	25.82	26.43	2201671
2024-11-19	26.23	27.66	26.23	27.62	2609842
2024-11-20	27.82	27.86	26.79	27.07	2844103
2024-11-21	27.56	28.41	27.36	28.13	3100131
2024-11-22	28.30	28.78	28.29	28.54	2910642
2024-11-25	29.00	29.29	27.77	27.88	3670537
2024-11-26	28.44	28.56	27.61	27.93	4108711
2024-11-27	28.52	28.65	27.25	28.08	4647127
2024-11-29	28.45	28.75	27.93	27.95	2189589
2024-12-02	27.25	27.77	26.75	27.43	5189765
2024-12-03	27.03	27.66	26.84	27.55	4068854
2024-12-04	28.26	29.06	27.83	28.68	14901041
2024-12-05	24.99	26.64	24.48	24.89	23828661
2024-12-06	25.04	26.00	24.86	25.78	9144077
2024-12-09	25.85	25.91	24.52	24.67	6923369
2024-12-10	24.50	24.84	23.39	23.61	5643597
2024-12-11	23.50	23.84	23.03	23.57	6129034
2024-12-12	23.41	24.08	23.22	24.02	5602536
2024-12-13	23.92	24.04	23.40	23.91	4701534
2024-12-16	23.87	24.22	23.51	24.21	4807746
2024-12-17	24.08	24.20	23.45	23.92	4314027
2024-12-18	23.91	23.91	21.91	22.05	6173255
2024-12-19	23.25	23.37	22.20	22.33	6056080
2024-12-20	21.71	22.48	21.55	22.43	11424446
2024-12-23	22.52	22.58	22.16	22.43	3081734
2024-12-24	22.41	22.72	22.27	22.69	1525538
2024-12-26	22.55	22.99	22.34	22.84	2379123
2024-12-27	22.65	22.71	22.05	22.45	3309701
2024-12-30	22.11	22.61	21.75	22.46	3001612
2024-12-31	22.53	22.69	22.04	22.20	2743782
2025-01-02	22.61	22.75	22.12	22.57	3462402
2025-01-03	22.78	22.88	22.33	22.81	3906774
2025-01-06	22.85	23.18	22.51	22.85	4944664
2025-01-07	22.94	23.05	22.16	22.48	3729790
2025-01-08	22.37	22.59	22.02	22.50	3783479
2025-01-10	22.46	22.67	22.19	22.42	3744560
2025-01-13	22.17	22.40	21.63	21.92	3758332
2025-01-14	22.13	22.54	21.69	21.73	3910045
2025-01-15	22.01	22.39	21.70	21.76	4225438
2025-01-16	21.81	22.46	21.64	22.21	2950868
2025-01-17	22.50	22.60	22.12	22.33	4450889
2025-01-21	22.59	22.80	22.15	22.73	4630545
2025-01-22	23.00	23.32	22.65	23.22	5139386
2025-01-23	23.02	23.29	22.81	23.13	2818121
2025-01-24	23.24	23.82	23.10	23.16	3663869
2025-01-27	22.53	23.97	22.40	23.27	4239051
2025-01-28	23.54	24.58	23.29	24.40	5837258
2025-01-29	24.27	24.36	23.60	23.67	2816115
2025-01-30	23.76	24.34	23.43	24.12	3318899
2025-01-31	24.51	24.58	23.86	23.95	3338877
2025-02-03	23.29	23.98	23.15	23.56	2876839
2025-02-04	23.50	23.88	23.12	23.70	3149484
2025-02-05	23.60	24.13	23.18	24.10	3333898
2025-02-06	23.89	24.15	23.71	23.84	2590858
2025-02-07	24.07	24.40	23.81	23.94	3622070
2025-02-10	24.22	24.82	24.04	24.61	3285159
2025-02-11	24.38	24.69	23.98	23.99	2849810
2025-02-12	23.80	24.27	23.53	24.19	2132174
2025-02-13	24.39	24.99	23.96	24.97	3756090
2025-02-14	25.00	25.24	24.56	24.80	3590155
2025-02-18	24.97	24.97	24.29	24.35	5376101
2025-02-19	24.01	24.10	22.77	23.10	6211924
2025-02-20	22.99	23.00	21.92	22.78	5982371
2025-02-21	22.90	23.00	22.01	22.12	3835428
2025-02-24	22.13	22.17	21.12	21.88	5319040
2025-02-25	21.60	21.75	20.67	20.86	4954238
2025-02-26	21.08	21.47	20.93	21.08	3450115
2025-02-27	21.34	21.34	20.28	20.33	4939718
2025-02-28	20.12	20.78	20.05	20.63	4166179
2025-03-03	20.93	21.03	19.97	20.14	3419479
2025-03-04	19.49	20.14	19.23	19.90	5151267
2025-03-05	19.64	20.20	19.18	20.09	5590883
2025-03-06	19.63	20.69	19.54	19.90	6286544
2025-03-07	19.57	20.15	19.03	19.84	5176963
2025-03-10	19.52	19.54	17.82	18.17	10036432
2025-03-11	17.92	19.00	17.57	18.75	11326751
2025-03-12	19.05	19.61	18.96	19.30	16972222
2025-03-13	17.87	19.45	17.82	18.23	22490979
2025-03-14	18.65	18.65	17.53	18.51	9617444
2025-03-17	18.49	19.20	18.41	18.91	6421989
2025-03-18	18.67	19.38	18.55	19.37	6496741
2025-03-19	19.60	19.90	19.21	19.44	5361959
2025-03-20	19.10	19.75	19.06	19.37	3884265
2025-03-21	19.00	19.36	18.85	19.27	8165804
2025-03-24	19.73	20.24	19.55	20.11	4927818
2025-03-25	20.16	20.35	19.99	20.18	3368680
2025-03-26	20.15	20.26	19.64	19.84	3964320
2025-03-27	19.70	19.77	19.26	19.35	2354670
2025-03-28	19.19	19.28	18.54	18.84	2779732
2025-03-31	18.15	18.24	17.57	18.18	4022001
2025-04-01	18.31	18.62	18.02	18.61	4118538
2025-04-02	18.46	19.00	18.43	18.85	2798225
2025-04-03	18.00	18.58	17.76	17.91	7361448
2025-04-04	17.09	17.25	16.11	16.91	8907277
2025-04-07	15.73	17.75	15.36	16.90	6654662
2025-04-08	17.48	17.89	16.09	16.28	7195756
2025-04-09	16.58	18.98	16.52	18.83	7186665
2025-04-10	18.46	18.49	17.01	17.51	5839575
2025-04-11	17.50	17.64	16.94	17.58	5593553
2025-04-14	18.11	18.15	17.11	17.28	4921755
2025-04-15	17.31	17.55	17.22	17.37	3367666
2025-04-16	17.11	17.35	16.87	17.10	3239850
2025-04-17	16.91	17.03	16.56	16.82	4455147
2025-04-21	16.50	16.86	15.95	16.17	3881743
2025-04-22	16.32	16.70	16.11	16.36	4590458
2025-04-23	17.42	17.73	17.04	17.31	5019798

Explore More About S

Coins representing dividend payouts and trends

S Dividend History

Discover SentinelOne 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

S Stock Split History

Discover SentinelOne 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

S Historical Prices

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

Web Analytics