SCI Historical Prices

Summary

Key Stock Metrics

71.75

(April 9, 2025)

52-Week Low

86.67

(February 6, 2026)

52-Week High

89.37

(November 29, 2024)

All-Time High

79.66

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-04	12.25	12.25	12.13	12.13	273600
1994-05-05	12.19	12.56	12.19	12.38	466200
1994-05-06	12.25	12.25	12.00	12.00	441000
1994-05-09	12.06	12.13	11.94	11.94	208600
1994-05-10	12.00	12.06	11.94	12.00	222600
1994-05-11	12.00	12.06	11.88	11.88	437000
1994-05-12	11.94	11.94	11.88	11.94	205800
1994-05-13	11.94	12.06	11.88	12.06	436400
1994-05-16	12.00	12.13	12.00	12.06	224600
1994-05-17	12.06	12.19	12.00	12.19	225000
1994-05-18	12.19	12.38	12.13	12.25	181600
1994-05-19	12.38	12.94	12.19	12.19	208800
1994-05-20	12.19	12.25	11.94	11.94	319400
1994-05-23	11.88	11.94	11.81	11.88	223800
1994-05-24	12.00	12.38	11.88	12.25	349400
1994-05-25	12.13	12.50	12.06	12.50	157400
1994-05-26	12.56	12.94	12.56	12.81	518400
1994-05-27	12.75	12.94	12.50	12.56	215800
1994-05-31	12.50	12.56	12.25	12.25	95200
1994-06-01	12.25	12.31	12.13	12.19	257600
1994-06-02	12.25	12.31	12.19	12.31	457600
1994-06-03	12.31	12.56	12.25	12.50	357800
1994-06-06	12.50	12.63	12.50	12.56	295600
1994-06-07	12.50	12.69	12.50	12.69	180200
1994-06-08	12.63	12.69	12.38	12.63	121800
1994-06-09	12.63	12.69	12.50	12.63	210400
1994-06-10	12.69	12.69	12.44	12.44	312400
1994-06-13	12.50	12.50	12.44	12.44	177000
1994-06-14	12.50	12.56	12.44	12.50	327200
1994-06-15	12.50	12.63	12.50	12.63	109400
1994-06-16	12.63	12.75	12.56	12.56	306600
1994-06-17	12.75	12.88	12.63	12.88	451200
1994-06-20	12.75	12.94	12.69	12.94	188600
1994-06-21	12.88	12.94	12.38	12.69	329200
1994-06-22	12.69	12.75	12.50	12.50	130800
1994-06-23	12.63	12.75	12.44	12.50	203000
1994-06-24	12.50	12.56	12.25	12.31	360800
1994-06-27	12.31	12.38	12.13	12.31	248000
1994-06-28	12.31	12.38	12.31	12.31	315800
1994-06-29	12.44	12.69	12.38	12.69	160000
1994-06-30	12.63	12.88	12.38	12.88	274000
1994-07-01	12.81	12.81	12.44	12.69	303200
1994-07-05	12.63	12.88	12.50	12.88	224000
1994-07-06	12.81	12.94	12.81	12.81	420800
1994-07-07	12.88	12.88	12.75	12.81	267400
1994-07-08	12.75	12.88	12.69	12.88	219000
1994-07-11	12.81	12.88	12.69	12.81	163200
1994-07-12	12.81	13.00	12.69	13.00	458200
1994-07-13	13.00	13.00	12.75	12.75	583800
1994-07-14	12.88	13.06	12.81	13.06	105000
1994-07-15	13.06	13.19	13.00	13.19	388600
1994-07-18	13.19	13.25	13.19	13.25	439800
1994-07-19	13.19	13.19	12.94	13.06	227600
1994-07-20	13.25	13.25	12.75	12.88	562600
1994-07-21	12.94	12.94	12.69	12.75	324600
1994-07-22	12.88	13.00	12.75	13.00	226800
1994-07-25	12.94	13.19	12.94	13.19	63400
1994-07-26	13.13	13.19	13.06	13.13	65000
1994-07-27	13.13	13.25	13.09	13.19	574800
1994-07-28	13.19	13.19	13.00	13.06	124800
1994-07-29	13.06	13.25	13.00	13.19	317000
1994-08-01	13.19	13.25	13.06	13.13	291000
1994-08-02	13.13	13.31	13.13	13.25	167200
1994-08-03	13.25	13.31	13.19	13.25	354400
1994-08-04	13.25	13.31	13.13	13.19	62400
1994-08-05	13.25	13.25	13.00	13.06	146600
1994-08-08	13.13	13.25	13.06	13.13	338800
1994-08-09	13.13	13.19	13.00	13.00	382000
1994-08-10	13.06	13.06	12.88	12.94	353000
1994-08-11	13.00	13.19	13.00	13.19	512800
1994-08-12	13.06	13.13	12.94	13.00	300000
1994-08-15	13.06	13.19	12.94	13.19	153600
1994-08-16	13.13	13.31	13.06	13.13	270600
1994-08-17	13.19	13.19	12.81	12.88	674400
1994-08-18	12.94	13.00	12.88	13.00	488400
1994-08-19	13.13	13.13	12.94	13.00	210200
1994-08-22	13.00	13.06	12.88	13.00	85000
1994-08-23	13.06	13.19	13.00	13.06	408400
1994-08-24	13.13	13.19	13.06	13.13	314400
1994-08-25	13.19	13.19	12.94	12.94	84200
1994-08-26	13.00	13.19	13.00	13.19	162600
1994-08-29	13.19	13.25	13.19	13.19	189400
1994-08-30	13.19	13.31	13.19	13.25	203000
1994-08-31	13.19	13.25	13.13	13.25	318400
1994-09-01	13.25	13.25	13.19	13.19	167600
1994-09-02	13.25	13.31	13.13	13.19	179200
1994-09-06	13.19	13.19	13.06	13.19	813600
1994-09-07	13.19	13.19	13.06	13.06	397000
1994-09-08	13.06	13.13	13.00	13.06	432800
1994-09-09	13.00	13.06	12.94	13.06	302200
1994-09-12	13.00	13.06	12.94	13.00	835800
1994-09-13	13.00	13.19	13.00	13.19	483400
1994-09-14	13.19	13.19	13.06	13.13	201000
1994-09-15	13.19	13.19	13.06	13.13	419800
1994-09-16	13.13	13.19	13.00	13.06	428800
1994-09-19	13.06	13.19	13.00	13.19	154400
1994-09-20	13.13	13.19	13.06	13.13	482400
1994-09-21	13.13	13.19	13.06	13.13	241800
1994-09-22	13.13	13.19	13.06	13.13	239200
1994-09-23	13.13	13.25	13.00	13.13	843800
1994-09-26	13.06	13.13	12.94	13.00	166400
1994-09-27	13.06	13.13	12.88	12.88	326600
1994-09-28	12.88	13.00	12.88	12.94	277200
1994-09-29	12.94	12.94	12.81	12.94	311800
1994-09-30	12.88	12.94	12.81	12.88	163800
1994-10-03	12.88	12.94	12.75	12.88	245600
1994-10-04	12.81	12.88	12.69	12.75	319200
1994-10-05	12.69	12.88	12.69	12.88	243600
1994-10-06	12.88	12.88	12.75	12.81	100400
1994-10-07	12.75	12.81	12.69	12.81	424000
1994-10-10	12.81	12.81	12.69	12.75	322000
1994-10-11	12.75	12.81	12.69	12.75	169000
1994-10-12	12.69	12.81	12.69	12.69	355000
1994-10-13	12.75	12.88	12.75	12.75	168000
1994-10-14	12.81	12.88	12.75	12.81	276800
1994-10-17	12.81	12.81	12.69	12.69	321400
1994-10-18	12.75	12.75	12.19	12.31	896400
1994-10-19	12.31	12.38	12.06	12.38	1528000
1994-10-20	12.31	12.75	12.31	12.69	675400
1994-10-21	12.69	12.88	12.63	12.88	604000
1994-10-24	12.88	12.88	12.69	12.69	519800
1994-10-25	12.69	12.81	12.63	12.81	522600
1994-10-26	12.88	13.13	12.81	13.06	393200
1994-10-27	13.13	13.13	13.00	13.06	836000
1994-10-28	13.06	13.31	13.06	13.31	1062800
1994-10-31	13.31	13.44	13.19	13.31	290600
1994-11-01	13.31	13.38	13.25	13.31	283200
1994-11-02	13.31	13.38	13.25	13.31	174600
1994-11-03	13.38	13.38	13.25	13.38	581800
1994-11-04	13.19	13.25	12.88	12.94	456000
1994-11-07	12.81	12.94	12.75	12.88	329600
1994-11-08	12.94	12.94	12.75	12.81	306600
1994-11-09	12.88	12.88	12.75	12.88	453800
1994-11-10	12.94	12.94	12.81	12.94	89200
1994-11-11	12.88	12.94	12.81	12.81	75200
1994-11-14	12.88	12.94	12.81	12.94	316800
1994-11-15	12.94	13.00	12.88	12.88	232400
1994-11-16	12.94	13.06	12.88	13.06	219000
1994-11-17	13.06	13.06	12.94	13.00	326400
1994-11-18	12.94	13.13	12.94	13.00	288000
1994-11-21	13.06	13.25	13.00	13.13	661600
1994-11-22	13.00	13.13	12.88	12.88	224600
1994-11-23	12.88	12.94	12.75	12.81	247600
1994-11-25	12.88	12.88	12.81	12.88	18800
1994-11-28	12.81	12.94	12.75	12.81	414400
1994-11-29	12.88	12.94	12.81	12.94	146200
1994-11-30	12.94	12.94	12.69	12.81	252200
1994-12-01	12.69	12.75	12.56	12.69	123400
1994-12-02	12.63	12.69	12.56	12.69	230800
1994-12-05	12.69	12.81	12.63	12.75	189000
1994-12-06	12.75	12.81	12.75	12.75	3269800
1994-12-07	12.75	12.88	12.75	12.75	991800
1994-12-08	12.75	12.81	12.75	12.75	333000
1994-12-09	12.75	12.81	12.75	12.75	976600
1994-12-12	12.75	12.81	12.75	12.81	225200
1994-12-13	12.75	12.81	12.75	12.75	267800
1994-12-14	12.75	13.06	12.75	12.88	802800
1994-12-15	12.75	12.94	12.75	12.88	505800
1994-12-16	12.94	13.06	12.88	13.06	991400
1994-12-19	13.00	13.19	12.94	13.19	332400
1994-12-20	13.13	13.31	13.06	13.31	525800
1994-12-21	13.25	13.75	13.25	13.75	429400
1994-12-22	13.69	13.81	13.50	13.81	892600
1994-12-23	13.75	13.81	13.56	13.63	208200
1994-12-27	13.63	13.81	13.63	13.81	434000
1994-12-28	13.75	13.88	13.69	13.88	377800
1994-12-29	13.81	13.88	13.81	13.88	530000
1994-12-30	13.88	13.88	13.81	13.88	354800
1995-01-03	13.81	13.81	13.38	13.50	478600
1995-01-04	13.50	13.69	13.44	13.50	350000
1995-01-05	13.44	13.50	13.13	13.13	211200
1995-01-06	13.25	13.56	13.13	13.56	278000
1995-01-09	13.50	13.50	13.38	13.50	479400
1995-01-10	13.38	13.81	13.38	13.69	598200
1995-01-11	13.75	14.06	13.75	14.00	1129800
1995-01-12	13.94	14.13	13.94	14.00	1153200
1995-01-13	14.00	14.13	13.94	14.13	578000
1995-01-16	14.13	14.13	14.00	14.06	390800
1995-01-17	14.06	14.06	14.00	14.06	203200
1995-01-18	14.13	14.25	14.06	14.06	1276800
1995-01-19	14.00	14.06	13.94	14.00	283600
1995-01-20	13.94	14.00	13.81	14.00	549400
1995-01-23	13.81	14.00	13.81	13.94	326200
1995-01-24	13.94	14.00	13.56	13.75	411400
1995-01-25	13.75	13.94	13.75	13.94	551400
1995-01-26	13.94	14.06	13.88	14.06	284400
1995-01-27	14.06	14.31	14.00	14.25	291200
1995-01-30	14.31	14.50	14.25	14.44	590200
1995-01-31	14.44	14.44	14.25	14.31	820600
1995-02-01	14.25	14.44	14.19	14.44	1141600
1995-02-02	14.38	14.44	14.25	14.31	529200
1995-02-03	14.25	14.50	14.19	14.50	513800
1995-02-06	14.50	14.56	14.13	14.25	439600
1995-02-07	14.38	14.38	14.25	14.38	706000
1995-02-08	14.44	14.50	14.25	14.31	282200
1995-02-09	14.31	14.31	14.13	14.25	336000
1995-02-10	14.25	14.31	14.19	14.25	526800
1995-02-13	14.25	14.31	14.19	14.25	633200
1995-02-14	14.19	14.19	13.81	13.88	867600
1995-02-15	13.94	14.25	13.94	14.19	1002400
1995-02-16	14.25	14.25	14.00	14.19	556200
1995-02-17	14.19	14.25	14.06	14.19	310800
1995-02-21	14.25	14.31	14.19	14.31	473400
1995-02-22	14.31	14.44	14.31	14.44	496000
1995-02-23	14.44	14.50	14.06	14.19	429400
1995-02-24	14.19	14.31	14.06	14.31	290000
1995-02-27	14.25	14.25	14.06	14.13	359600
1995-02-28	14.19	14.25	13.81	14.06	467000
1995-03-01	14.06	14.13	14.00	14.06	224200
1995-03-02	14.13	14.25	14.06	14.13	256800
1995-03-03	14.13	14.13	13.88	14.00	222400
1995-03-06	14.00	14.00	13.88	14.00	348000
1995-03-07	13.88	13.94	13.69	13.75	502400
1995-03-08	13.81	14.00	13.69	14.00	489400
1995-03-09	14.00	14.00	13.69	13.81	806600
1995-03-10	13.88	14.00	13.75	14.00	755800
1995-03-13	14.00	14.06	13.88	13.88	432400
1995-03-14	13.94	13.94	13.81	13.94	749400
1995-03-15	13.88	14.00	13.88	13.94	876000
1995-03-16	14.00	14.06	13.94	14.00	682200
1995-03-17	14.00	14.00	13.81	13.81	889200
1995-03-20	13.81	13.81	13.69	13.69	685600
1995-03-21	13.81	14.00	13.69	13.75	534200
1995-03-22	14.00	14.00	13.81	13.94	549400
1995-03-23	13.88	14.06	13.88	14.06	782200
1995-03-24	14.06	14.38	14.06	14.25	441200
1995-03-27	14.25	14.25	13.94	14.06	240400
1995-03-28	14.06	14.25	14.00	14.25	628600
1995-03-29	14.13	14.31	14.13	14.19	445400
1995-03-30	14.13	14.25	14.00	14.06	266200
1995-03-31	14.06	14.06	13.81	14.00	235400
1995-04-03	14.00	14.25	13.94	14.25	403200
1995-04-04	14.25	14.31	14.13	14.25	161800
1995-04-05	14.25	14.25	14.06	14.25	128600
1995-04-06	14.13	14.44	14.13	14.38	346000
1995-04-07	14.38	14.56	14.38	14.50	430000
1995-04-10	14.44	14.56	14.38	14.44	462800
1995-04-11	14.38	14.44	14.19	14.25	356000
1995-04-12	14.19	14.44	14.19	14.31	163800
1995-04-13	14.25	14.44	14.25	14.44	170000
1995-04-17	14.44	14.44	14.00	14.13	384400
1995-04-18	14.06	14.06	14.00	14.00	77000
1995-04-19	14.06	14.13	14.00	14.13	821800
1995-04-20	13.94	14.00	13.88	13.94	572200
1995-04-21	14.00	14.00	13.69	13.75	615200
1995-04-24	13.75	13.75	13.44	13.56	1104200
1995-04-25	13.56	14.00	13.56	14.00	285000
1995-04-26	13.94	14.00	13.81	13.81	399400
1995-04-27	13.81	13.94	13.69	13.81	480400
1995-04-28	13.81	14.13	13.75	14.13	273000
1995-05-01	14.00	14.13	13.69	13.69	282000
1995-05-02	13.69	13.88	13.69	13.88	223800
1995-05-03	13.88	14.00	13.75	13.81	350200
1995-05-04	13.81	14.31	13.81	14.25	457600
1995-05-05	14.25	14.38	14.06	14.13	497800
1995-05-08	14.13	14.19	13.88	14.00	211600
1995-05-09	14.00	14.06	13.75	13.94	1077800
1995-05-10	14.00	14.00	13.81	14.00	452400
1995-05-11	14.00	14.19	13.94	14.13	447400
1995-05-12	14.13	14.13	13.94	14.00	353000
1995-05-15	14.13	14.13	14.06	14.13	432000
1995-05-16	14.19	14.19	14.00	14.06	492200
1995-05-17	14.06	14.25	14.06	14.13	654200
1995-05-18	14.19	14.19	14.00	14.19	498800
1995-05-19	14.19	14.19	14.06	14.13	541200
1995-05-22	14.13	14.19	14.13	14.13	252000
1995-05-23	14.13	14.25	14.06	14.25	1037200
1995-05-24	14.25	14.38	14.00	14.00	576600
1995-05-25	13.94	14.25	13.94	14.25	384400
1995-05-26	14.31	14.50	14.13	14.25	605600
1995-05-30	14.25	14.31	14.13	14.19	233200
1995-05-31	14.19	14.38	14.13	14.31	288800
1995-06-01	14.25	14.25	13.94	14.06	529400
1995-06-02	14.00	14.25	13.94	14.25	291600
1995-06-05	14.19	14.31	14.19	14.25	367800
1995-06-06	14.19	14.63	14.19	14.50	736200
1995-06-07	14.63	15.44	14.56	15.44	1373200
1995-06-08	15.38	15.63	15.13	15.63	1044000
1995-06-09	15.44	15.50	15.31	15.44	520800
1995-06-12	15.38	15.44	15.25	15.31	289000
1995-06-13	15.25	15.75	15.19	15.69	384400
1995-06-14	15.63	15.81	15.19	15.19	419600
1995-06-15	15.25	15.44	15.19	15.44	207800
1995-06-16	15.44	15.44	15.19	15.38	649200
1995-06-19	15.25	15.38	15.06	15.25	474000
1995-06-20	15.19	15.38	15.19	15.31	346800
1995-06-21	15.31	15.56	15.31	15.38	367800
1995-06-22	15.44	15.50	15.31	15.50	393400
1995-06-23	15.44	15.56	15.44	15.56	620600
1995-06-26	15.50	15.75	15.44	15.63	280600
1995-06-27	15.56	15.63	15.31	15.63	372200
1995-06-28	15.63	15.69	15.50	15.69	414000
1995-06-29	15.63	15.69	15.56	15.69	209800
1995-06-30	15.69	15.81	15.69	15.81	226000
1995-07-03	15.69	15.81	15.69	15.75	158800
1995-07-05	15.75	15.81	15.50	15.63	224800
1995-07-06	15.63	15.81	15.63	15.75	352200
1995-07-07	15.75	15.94	15.38	15.44	781200
1995-07-10	15.56	15.63	15.44	15.56	564600
1995-07-11	15.50	15.88	15.19	15.88	521800
1995-07-12	15.69	16.38	15.69	16.31	928400
1995-07-13	16.38	16.69	16.38	16.69	626600
1995-07-14	16.63	16.63	16.50	16.56	189200
1995-07-17	16.63	17.00	16.63	16.69	422200
1995-07-18	16.81	16.81	16.44	16.69	511400
1995-07-19	16.63	16.69	16.06	16.31	568600
1995-07-20	16.31	16.69	16.31	16.63	456800
1995-07-21	16.75	17.31	16.75	16.94	912400
1995-07-24	16.94	16.94	16.31	16.94	1316800
1995-07-25	17.00	17.06	17.00	17.06	281600
1995-07-26	17.00	17.06	17.00	17.00	317200
1995-07-27	17.06	17.13	17.00	17.13	405400
1995-07-28	17.13	17.25	17.00	17.19	305200
1995-07-31	17.31	17.31	17.00	17.06	432000
1995-08-01	17.06	17.13	16.88	17.00	384000
1995-08-02	17.00	17.25	16.94	16.94	826800
1995-08-03	16.94	17.06	16.88	17.00	332000
1995-08-04	17.06	17.06	16.81	16.81	324000
1995-08-07	16.81	16.81	16.63	16.75	336400
1995-08-08	16.69	17.00	16.69	16.75	376400
1995-08-09	16.81	16.81	16.69	16.75	424600
1995-08-10	16.69	17.00	16.69	16.94	822800
1995-08-11	17.00	17.00	16.88	16.88	307000
1995-08-14	16.88	17.19	16.88	17.00	448400
1995-08-15	17.00	17.00	16.81	16.94	471400
1995-08-16	16.94	17.06	16.81	16.94	758800
1995-08-17	16.94	17.31	16.94	17.31	315800
1995-08-18	17.25	17.25	17.06	17.19	241000
1995-08-21	17.31	17.50	17.25	17.44	490200
1995-08-22	17.44	17.44	17.13	17.25	168800
1995-08-23	17.31	17.44	17.19	17.38	666200
1995-08-24	17.44	17.69	17.31	17.69	335600
1995-08-25	17.63	17.69	17.38	17.56	568400
1995-08-28	17.50	17.63	17.31	17.38	310600
1995-08-29	17.38	17.38	17.13	17.25	343000
1995-08-30	17.25	17.25	17.06	17.13	604400
1995-08-31	17.13	17.56	17.13	17.50	1279000
1995-09-01	17.56	17.63	17.38	17.38	331200
1995-09-05	17.31	17.44	17.31	17.38	542800
1995-09-06	17.50	17.94	17.31	17.69	779400
1995-09-07	17.75	17.88	17.75	17.81	358000
1995-09-08	17.88	18.00	17.38	17.88	587400
1995-09-11	18.00	18.19	17.94	18.19	374000
1995-09-12	18.25	18.50	18.25	18.50	613800
1995-09-13	18.50	18.63	18.44	18.50	409200
1995-09-14	18.56	18.63	18.31	18.56	595800
1995-09-15	18.63	18.63	18.50	18.50	617000
1995-09-18	18.56	18.56	18.25	18.31	595800
1995-09-19	18.31	18.31	17.94	18.19	289600
1995-09-20	18.06	18.81	18.00	18.69	920400
1995-09-21	18.69	19.06	18.63	19.06	938600
1995-09-22	19.06	19.13	18.81	19.06	880600
1995-09-25	19.13	19.19	18.88	19.06	387600
1995-09-26	19.00	19.25	18.81	19.19	346200
1995-09-27	19.25	19.25	19.00	19.25	517800
1995-09-28	19.31	19.75	19.31	19.69	4497600
1995-09-29	19.69	19.69	19.50	19.63	1778600
1995-10-02	19.63	19.63	19.50	19.63	742400
1995-10-03	19.50	19.63	19.38	19.44	666200
1995-10-04	19.44	19.50	19.38	19.44	1643000
1995-10-05	19.44	19.94	19.38	19.94	970400
1995-10-06	19.88	20.00	19.38	20.00	525600
1995-10-09	19.94	19.94	19.69	19.75	1215600
1995-10-10	19.63	20.06	19.56	20.00	571000
1995-10-11	19.88	20.44	19.75	20.44	698000
1995-10-12	20.25	20.31	20.19	20.25	991000
1995-10-13	20.25	20.31	20.13	20.19	716000
1995-10-16	20.19	20.25	19.81	19.94	699600
1995-10-17	20.00	20.00	19.69	19.88	436800
1995-10-18	19.81	20.13	19.75	20.00	858400
1995-10-19	20.06	20.13	19.94	20.06	415400
1995-10-20	20.06	20.06	19.81	19.81	568600
1995-10-23	19.81	20.00	19.81	19.94	457600
1995-10-24	20.00	20.00	19.69	19.75	1728400
1995-10-25	19.81	19.81	19.38	19.50	990200
1995-10-26	19.56	19.63	19.19	19.38	613000
1995-10-27	19.25	19.69	19.19	19.69	340800
1995-10-30	19.88	19.94	19.63	19.94	301800
1995-10-31	19.94	20.06	19.88	20.06	650200
1995-11-01	19.88	20.06	19.50	19.63	443200
1995-11-02	19.63	19.63	19.19	19.44	967200
1995-11-03	19.44	19.56	18.81	18.88	699400
1995-11-06	19.00	19.69	19.00	19.44	913400
1995-11-07	19.69	19.69	19.13	19.44	701600
1995-11-08	19.44	19.88	19.38	19.81	622200
1995-11-09	19.75	20.06	19.75	20.06	788000
1995-11-10	19.94	20.44	19.94	20.25	670600
1995-11-13	20.31	20.75	20.19	20.75	661800
1995-11-14	20.63	21.63	20.56	21.00	1037000
1995-11-15	20.94	21.13	20.88	21.06	812800
1995-11-16	21.00	21.75	21.00	21.75	1538000
1995-11-17	21.88	21.88	21.31	21.31	1628600
1995-11-20	21.38	21.38	21.13	21.13	841800
1995-11-21	21.06	21.06	20.50	20.75	966200
1995-11-22	20.88	21.06	20.44	20.50	1194200
1995-11-24	20.63	20.81	20.63	20.75	72800
1995-11-27	20.75	20.75	20.50	20.63	363800
1995-11-28	20.69	20.69	20.50	20.50	352400
1995-11-29	20.56	20.63	20.31	20.63	473200
1995-11-30	20.63	20.63	20.31	20.44	343600
1995-12-01	20.38	20.50	20.25	20.31	275400
1995-12-04	20.19	20.56	20.19	20.56	734800
1995-12-05	20.56	20.75	20.44	20.56	449800
1995-12-06	20.56	20.69	20.44	20.56	429200
1995-12-07	20.56	20.56	20.38	20.56	780200
1995-12-08	20.56	20.63	20.25	20.25	345600
1995-12-11	20.31	20.38	19.94	19.94	317600
1995-12-12	19.94	20.13	19.69	20.13	418200
1995-12-13	20.13	21.25	20.13	21.00	589200
1995-12-14	20.88	21.13	20.63	21.06	647200
1995-12-15	21.06	21.25	20.81	21.25	866200
1995-12-18	21.25	21.25	20.75	20.81	396000
1995-12-19	20.69	20.69	20.38	20.63	531200
1995-12-20	20.63	20.69	20.25	20.31	330400
1995-12-21	20.38	20.50	20.31	20.44	342600
1995-12-22	20.38	20.44	20.00	20.19	437200
1995-12-26	20.25	20.25	20.03	20.19	169800
1995-12-27	20.19	20.94	20.06	20.94	683600
1995-12-28	20.94	21.06	20.75	20.94	430800
1995-12-29	21.00	22.00	20.88	22.00	814400
1996-01-02	21.63	21.63	20.88	21.00	750200
1996-01-03	21.13	21.13	20.88	20.94	470000
1996-01-04	21.06	21.13	20.75	20.88	1235000
1996-01-05	20.88	20.88	20.19	20.38	461600
1996-01-08	20.38	20.69	20.38	20.44	77000
1996-01-09	20.44	20.50	20.19	20.25	782200
1996-01-10	20.13	20.19	19.88	20.00	1255400
1996-01-11	20.00	20.00	19.44	19.81	746400
1996-01-12	19.69	20.31	19.56	20.31	971600
1996-01-15	20.25	21.38	20.25	21.25	1170400
1996-01-16	21.19	21.38	20.69	21.19	620000
1996-01-17	21.06	21.13	20.88	20.94	488800
1996-01-18	21.00	21.19	20.81	21.19	572400
1996-01-19	21.06	21.13	21.00	21.00	689200
1996-01-22	21.00	21.00	20.88	20.94	250000
1996-01-23	20.94	21.00	20.81	20.88	516400
1996-01-24	20.94	21.19	20.81	21.19	490600
1996-01-25	21.13	22.13	21.13	21.81	1519600
1996-01-26	21.69	21.75	21.50	21.63	710000
1996-01-29	21.44	21.56	21.06	21.56	682600
1996-01-30	21.56	21.56	21.31	21.50	288000
1996-01-31	21.44	21.94	21.44	21.69	599000
1996-02-01	21.69	21.94	21.56	21.81	396200
1996-02-02	21.81	21.81	21.38	21.50	304000
1996-02-05	21.50	21.75	21.44	21.44	520800
1996-02-06	21.50	21.56	21.00	21.44	657600
1996-02-07	21.50	21.81	21.44	21.81	1064800
1996-02-08	21.75	22.31	21.75	22.19	1740200
1996-02-09	22.06	22.56	22.06	22.38	1561200
1996-02-12	22.38	23.06	22.25	22.88	923800
1996-02-13	22.75	22.94	22.63	22.75	660800
1996-02-14	22.63	22.75	22.38	22.69	1122000
1996-02-15	22.69	22.69	22.56	22.63	439200
1996-02-16	22.50	22.56	22.31	22.44	1237800
1996-02-20	22.44	22.63	22.31	22.50	742000
1996-02-21	22.50	22.63	22.00	22.25	518400
1996-02-22	22.44	23.19	22.44	23.13	580600
1996-02-23	23.19	23.69	23.13	23.56	1171800
1996-02-26	23.44	23.56	23.19	23.25	470600
1996-02-27	23.25	23.31	22.88	23.19	739000
1996-02-28	23.31	23.81	23.06	23.06	538800
1996-02-29	23.00	23.63	22.69	22.69	620000
1996-03-01	22.81	23.13	22.63	22.88	544600
1996-03-04	22.94	23.25	22.94	23.19	247800
1996-03-05	23.06	23.75	23.00	23.75	479200
1996-03-06	23.75	23.75	23.13	23.25	272000
1996-03-07	23.19	24.00	23.13	24.00	894600
1996-03-08	23.75	23.81	22.56	23.50	1109600
1996-03-11	23.31	23.50	23.00	23.50	492800
1996-03-12	23.44	23.56	23.25	23.50	650000
1996-03-13	23.50	23.56	23.38	23.56	693400
1996-03-14	23.56	23.75	23.50	23.63	1207200
1996-03-15	23.63	23.69	23.19	23.25	689000
1996-03-18	23.38	23.88	23.38	23.75	557600
1996-03-19	23.88	23.88	23.63	23.88	799600
1996-03-20	24.00	24.63	23.94	24.00	1019400
1996-03-21	24.00	24.00	23.38	23.69	899800
1996-03-22	23.69	24.06	23.63	24.00	543800
1996-03-25	24.00	24.13	23.81	24.00	382200
1996-03-26	24.00	24.50	23.94	24.31	584800
1996-03-27	24.44	24.56	24.25	24.38	423600
1996-03-28	24.19	24.19	23.88	24.13	614200
1996-03-29	24.19	24.81	24.06	24.44	685000
1996-04-01	24.31	24.88	24.13	24.88	1118400
1996-04-02	25.00	26.00	25.00	25.56	1010600
1996-04-03	25.38	25.50	25.13	25.19	781600
1996-04-04	25.13	25.19	25.00	25.06	471800
1996-04-08	24.88	25.00	24.75	25.00	660800
1996-04-09	25.00	25.00	24.81	24.88	742600
1996-04-10	24.81	24.91	24.63	24.75	628600
1996-04-11	24.81	24.88	24.44	24.44	952200
1996-04-12	24.44	24.63	24.25	24.38	957800
1996-04-15	24.38	24.50	24.31	24.50	467800
1996-04-16	24.50	24.81	24.31	24.50	465600
1996-04-17	24.50	24.56	24.31	24.50	249600
1996-04-18	24.50	24.75	24.31	24.47	460800
1996-04-19	24.69	25.44	24.63	25.19	1086400
1996-04-22	25.19	25.56	25.19	25.50	862800
1996-04-23	26.75	26.75	25.94	26.13	2313200
1996-04-24	26.25	26.63	26.13	26.44	2035200
1996-04-25	26.56	26.63	26.31	26.44	1361000
1996-04-26	26.44	26.50	26.19	26.25	318800
1996-04-29	26.25	26.44	26.25	26.38	283400
1996-04-30	26.38	26.63	26.19	26.56	786600
1996-05-01	26.63	26.69	26.25	26.31	460600
1996-05-02	26.19	26.19	25.81	25.81	429600
1996-05-03	25.81	25.81	25.31	25.50	624600
1996-05-06	25.56	25.69	25.25	25.63	941000
1996-05-07	25.75	26.00	25.69	25.81	603800
1996-05-08	25.75	25.94	25.50	25.94	953000
1996-05-09	25.94	26.06	25.81	26.00	891600
1996-05-10	26.00	26.63	26.00	26.50	1087400
1996-05-13	26.63	27.44	26.44	27.38	667800
1996-05-14	27.38	27.50	27.06	27.31	857600
1996-05-15	27.38	28.00	27.19	27.56	971400
1996-05-16	27.50	27.81	27.31	27.75	958800
1996-05-17	27.81	28.06	27.75	27.81	638400
1996-05-20	27.88	28.06	27.69	27.81	461800
1996-05-21	27.88	27.94	27.81	27.88	1140800
1996-05-22	27.94	28.06	27.81	27.94	1064600
1996-05-23	27.94	28.56	27.88	28.31	861400
1996-05-24	28.38	28.50	28.06	28.31	532600
1996-05-28	28.38	28.50	27.88	27.94	494600
1996-05-29	27.81	27.88	27.31	27.50	474200
1996-05-30	27.50	28.06	27.25	28.00	403400
1996-05-31	28.19	28.25	27.88	27.94	682600
1996-06-03	28.00	28.19	27.88	28.06	665000
1996-06-04	28.06	29.13	28.06	29.06	631400
1996-06-05	29.19	29.75	29.19	29.44	1078200
1996-06-06	29.56	29.75	29.44	29.50	494000
1996-06-07	29.19	29.69	29.06	29.63	584400
1996-06-10	29.75	30.13	29.69	30.13	559600
1996-06-11	30.06	30.06	29.63	29.63	645400
1996-06-12	29.75	29.75	29.44	29.69	817200
1996-06-13	29.81	30.06	29.75	29.75	564400
1996-06-14	29.81	29.88	29.56	29.63	873200
1996-06-17	29.56	29.56	29.31	29.38	347400
1996-06-18	29.50	29.50	28.88	28.88	652600
1996-06-19	28.94	29.50	28.81	29.38	823800
1996-06-20	29.25	29.25	28.81	28.94	578000
1996-06-21	29.06	29.19	28.94	29.06	657800
1996-06-24	29.06	29.19	28.88	29.06	441200
1996-06-25	29.25	29.31	29.13	29.19	787800
1996-06-26	29.19	29.25	28.63	28.69	593200
1996-06-27	28.69	28.75	28.44	28.56	954200
1996-06-28	28.63	28.81	28.56	28.75	851200
1996-07-01	28.81	29.31	28.75	29.19	423200
1996-07-02	29.19	29.19	29.06	29.13	767200
1996-07-03	29.13	29.19	29.00	29.13	570400
1996-07-05	28.94	29.19	28.63	28.63	288200
1996-07-08	28.56	28.69	28.44	28.56	221200
1996-07-09	28.50	28.56	28.19	28.19	543600
1996-07-10	28.25	28.31	27.44	28.00	614000
1996-07-11	27.94	27.94	26.69	26.94	767400
1996-07-12	27.00	27.31	26.88	26.94	430400
1996-07-15	26.88	26.88	25.63	25.69	893000
1996-07-16	25.38	26.88	24.25	26.88	2035800
1996-07-17	26.88	27.25	26.75	27.19	1291800
1996-07-18	27.25	27.69	27.19	27.69	801800
1996-07-19	27.75	27.88	27.00	27.00	591200
1996-07-22	27.00	27.06	26.38	27.00	828200
1996-07-23	27.13	27.50	26.94	27.19	1817800
1996-07-24	26.75	27.00	26.56	26.81	787400
1996-07-25	26.94	27.69	26.88	27.50	508800
1996-07-26	27.50	27.94	27.38	27.75	613000
1996-07-29	27.88	28.06	27.88	27.94	424200
1996-07-30	28.00	28.13	27.50	27.56	454600
1996-07-31	27.63	27.75	27.50	27.56	680400
1996-08-01	27.69	28.13	27.63	28.00	766800
1996-08-02	28.13	28.44	28.00	28.38	288000
1996-08-05	28.31	28.88	28.31	28.56	402000
1996-08-06	28.56	28.69	28.38	28.63	330600
1996-08-07	28.69	28.88	28.56	28.81	224400
1996-08-08	28.88	29.13	28.63	28.81	441200
1996-08-09	28.94	29.00	28.75	28.75	196000
1996-08-12	28.81	28.88	28.69	28.88	207600
1996-08-13	28.69	28.88	28.56	28.56	459000
1996-08-14	28.56	28.63	28.31	28.31	370800
1996-08-15	28.38	28.50	28.31	28.38	490600
1996-08-16	28.50	28.63	28.38	28.50	472200
1996-08-19	28.69	28.94	28.63	28.88	184600
1996-08-20	28.88	28.94	28.75	28.88	542400
1996-08-21	28.81	28.88	28.56	28.75	628000
1996-08-22	28.88	29.19	28.75	29.06	366600
1996-08-23	29.00	29.13	28.75	28.88	315000
1996-08-26	28.94	28.94	28.69	28.69	281800
1996-08-27	28.69	28.88	28.63	28.81	216800
1996-08-28	28.81	29.44	28.81	29.25	567000
1996-08-29	29.13	29.13	28.44	28.63	403200
1996-08-30	28.56	28.63	28.19	28.19	440200
1996-09-03	27.88	28.75	27.63	28.25	259700
1996-09-04	28.50	28.63	27.88	28.25	336400
1996-09-05	28.13	28.38	27.88	28.25	301400
1996-09-06	28.25	28.38	28.00	28.25	436900
1996-09-09	28.50	28.63	28.25	28.63	194200
1996-09-10	28.75	29.00	28.63	28.75	286200
1996-09-11	28.75	29.25	28.50	29.25	221300
1996-09-12	30.63	30.75	30.13	30.13	592300
1996-09-13	30.38	30.50	30.13	30.25	323900
1996-09-16	30.25	30.38	30.13	30.25	473100
1996-09-17	30.00	30.50	29.88	30.13	572200
1996-09-18	30.25	30.63	30.00	30.38	714300
1996-09-19	30.63	31.50	30.50	31.25	682000
1996-09-20	31.50	31.75	30.38	30.38	796300
1996-09-23	30.38	30.38	29.81	29.88	479300
1996-09-24	29.75	30.25	29.75	30.00	890600
1996-09-25	30.13	30.25	29.50	29.50	919200
1996-09-26	29.63	30.50	29.63	30.13	375300
1996-09-27	30.38	31.00	30.13	30.63	330300
1996-09-30	30.63	30.88	30.13	30.25	291200
1996-10-01	30.38	30.38	29.25	29.88	611300
1996-10-02	30.00	30.13	29.75	29.75	445700
1996-10-03	29.88	30.00	29.75	29.75	284900
1996-10-04	29.88	30.00	29.63	30.00	315600
1996-10-07	30.13	30.50	30.00	30.25	298100
1996-10-08	30.13	30.31	29.63	30.13	296000
1996-10-09	30.13	30.25	29.50	29.75	283900
1996-10-10	29.63	29.75	29.13	29.38	240200
1996-10-11	29.38	29.50	28.88	29.38	248300
1996-10-14	29.63	29.75	29.50	29.63	106300
1996-10-15	29.63	29.75	29.00	29.13	677400
1996-10-16	29.25	29.25	28.75	29.00	345700
1996-10-17	29.00	29.63	28.88	29.63	445900
1996-10-18	29.63	29.63	29.25	29.38	397700
1996-10-21	29.25	29.63	28.50	28.75	321000
1996-10-22	28.88	29.13	28.50	28.88	271800
1996-10-23	28.63	28.88	28.25	28.63	376600
1996-10-24	28.63	28.88	28.38	28.75	436400
1996-10-25	28.88	29.13	28.75	28.88	385300
1996-10-28	28.75	28.88	28.38	28.38	356900
1996-10-29	28.75	29.00	28.38	28.75	1037100
1996-10-30	28.75	29.25	28.25	28.25	382300
1996-10-31	28.50	28.50	28.25	28.50	519900
1996-11-01	28.75	29.00	28.50	28.50	709600
1996-11-04	28.38	28.88	28.25	28.88	270700
1996-11-05	29.00	29.00	28.63	28.63	270800
1996-11-06	28.88	29.88	28.88	29.50	538700
1996-11-07	29.63	30.00	29.50	29.75	484000
1996-11-08	29.88	30.00	29.38	29.75	197200
1996-11-11	29.63	29.75	29.25	29.63	311400
1996-11-12	29.75	29.75	29.25	29.50	261700
1996-11-13	29.50	29.88	29.38	29.88	184600
1996-11-14	29.75	29.75	28.75	28.88	550000
1996-11-15	29.63	30.50	29.38	29.75	1002900
1996-11-18	29.63	29.75	29.25	29.38	342700
1996-11-19	29.38	29.50	29.00	29.00	250700
1996-11-20	29.13	29.50	28.88	29.38	417400
1996-11-21	29.38	29.38	29.13	29.25	306700
1996-11-22	29.38	29.75	29.38	29.75	418500
1996-11-25	29.50	30.50	29.50	30.50	875700
1996-11-26	30.50	30.75	30.00	30.25	417300
1996-11-27	30.50	30.63	29.88	30.13	318400
1996-11-29	30.25	30.50	30.00	30.13	224300
1996-12-02	29.75	30.00	29.63	29.63	200600
1996-12-03	29.50	29.88	28.25	29.13	659700
1996-12-04	28.88	28.88	27.88	28.00	1058000
1996-12-05	27.88	27.88	27.13	27.38	832400
1996-12-06	26.50	28.13	26.38	28.00	1096000
1996-12-09	28.00	29.00	28.00	28.88	530900
1996-12-10	28.88	29.00	28.38	29.00	837000
1996-12-11	28.63	28.63	28.13	28.50	196600
1996-12-12	28.38	28.63	27.50	27.50	287600
1996-12-13	27.25	27.63	27.13	27.38	228600
1996-12-16	27.38	27.63	27.13	27.38	254200
1996-12-17	27.13	27.50	27.13	27.38	318600
1996-12-18	27.63	27.63	27.00	27.13	501400
1996-12-19	27.00	27.25	26.75	27.13	1187400
1996-12-20	28.75	28.75	27.25	27.38	988100
1996-12-23	27.38	28.25	27.25	28.25	518700
1996-12-24	28.50	28.63	27.75	28.63	563400
1996-12-26	28.75	28.88	28.25	28.38	319400
1996-12-27	28.63	28.75	28.38	28.50	519000
1996-12-30	28.75	28.75	28.13	28.25	243800
1996-12-31	28.13	28.38	27.88	28.00	300100
1997-01-02	27.75	27.88	27.38	27.38	370200
1997-01-03	27.63	27.88	27.13	27.75	358800
1997-01-06	27.75	27.88	27.13	27.63	566400
1997-01-07	27.63	27.88	27.25	27.63	596400
1997-01-08	30.00	30.13	29.13	29.38	1778900
1997-01-09	29.63	30.13	29.50	30.13	507700
1997-01-10	30.00	30.13	29.63	30.13	697100
1997-01-13	30.00	30.13	29.00	29.75	404200
1997-01-14	30.00	30.13	29.88	30.13	1260800
1997-01-15	30.13	30.50	29.75	30.00	984700
1997-01-16	29.75	30.00	29.63	29.75	775600
1997-01-17	29.88	30.13	29.75	29.75	516400
1997-01-20	29.88	29.88	29.00	29.25	1262900
1997-01-21	28.75	29.63	28.75	29.38	415300
1997-01-22	28.88	29.00	28.25	28.75	493400
1997-01-23	28.75	29.75	27.38	27.63	1079500
1997-01-24	27.88	28.38	27.38	28.38	1410600
1997-01-27	28.25	28.38	27.38	27.50	593400
1997-01-28	27.75	28.00	26.88	27.25	1537900
1997-01-29	27.25	27.50	27.13	27.25	532600
1997-01-30	27.38	28.38	27.13	28.38	1171000
1997-01-31	28.63	29.50	28.63	29.00	1124600
1997-02-03	29.00	29.13	28.63	29.00	1035400
1997-02-04	28.88	29.00	27.63	28.13	1302200
1997-02-05	28.25	28.50	27.63	27.63	1281100
1997-02-06	27.75	27.88	27.00	27.88	1380800
1997-02-07	28.25	28.88	28.25	28.63	1187500
1997-02-10	28.75	29.13	28.13	28.25	448000
1997-02-11	28.25	28.50	27.88	28.25	467800
1997-02-12	28.25	28.75	28.00	28.50	395700
1997-02-13	28.88	29.38	28.88	29.13	734600
1997-02-14	29.38	29.63	29.13	29.50	420200
1997-02-18	29.50	29.75	29.25	29.63	599800
1997-02-19	29.50	29.63	29.25	29.38	512800
1997-02-20	29.25	29.38	28.88	29.00	294200
1997-02-21	29.00	29.13	28.38	28.50	465100
1997-02-24	28.25	28.50	28.13	28.25	475100
1997-02-25	28.25	28.75	28.25	28.38	333000
1997-02-26	28.13	28.38	27.38	28.38	1083800
1997-02-27	28.25	29.25	28.25	29.25	1216300
1997-02-28	29.13	29.13	28.50	29.00	574900
1997-03-03	28.88	29.50	28.75	29.50	341900
1997-03-04	29.38	29.63	28.38	28.50	864600
1997-03-05	28.63	29.75	28.63	29.75	600600
1997-03-06	29.75	30.63	29.75	30.63	1118300
1997-03-07	30.63	31.25	30.50	31.13	1302000
1997-03-10	31.38	31.63	30.88	31.63	632700
1997-03-11	32.25	32.38	31.75	32.38	1337100
1997-03-12	32.50	32.75	32.38	32.75	733800
1997-03-13	32.63	33.00	32.63	32.75	722400
1997-03-14	33.00	33.88	33.00	33.38	630400
1997-03-17	33.13	33.50	32.63	32.88	951100
1997-03-18	32.75	32.88	31.75	32.00	765000
1997-03-19	31.88	32.38	31.75	32.00	663300
1997-03-20	32.13	32.13	31.75	32.13	465600
1997-03-21	32.38	32.38	31.75	32.13	577600
1997-03-24	32.25	32.38	32.13	32.38	366500
1997-03-25	32.50	32.75	31.63	31.63	910900
1997-03-26	31.63	31.75	31.38	31.63	559800
1997-03-27	31.63	32.00	31.00	31.13	971200
1997-03-31	31.13	31.13	29.63	29.75	673300
1997-04-01	29.75	31.00	29.63	30.63	485100
1997-04-02	30.63	31.00	30.38	30.75	521600
1997-04-03	30.75	31.75	30.50	31.50	499400
1997-04-04	31.63	32.75	31.50	32.50	587800
1997-04-07	33.38	33.38	32.50	33.00	1466800
1997-04-08	32.75	33.00	32.38	33.00	489300
1997-04-09	33.00	33.50	32.88	33.50	879800
1997-04-10	33.38	33.75	33.25	33.50	421200
1997-04-11	33.25	33.38	32.63	32.75	538200
1997-04-14	32.63	32.75	31.88	32.00	390300
1997-04-15	32.13	32.50	31.13	31.88	669600
1997-04-16	31.88	33.25	31.75	33.13	515000
1997-04-17	33.00	34.00	33.00	33.38	409900
1997-04-18	33.50	33.63	32.50	32.75	299700
1997-04-21	32.50	32.94	32.50	32.88	878500
1997-04-22	33.00	33.88	32.88	33.38	1317400
1997-04-23	33.38	33.38	32.88	32.88	356900
1997-04-24	33.00	33.38	32.88	33.00	355600
1997-04-25	33.00	33.13	32.50	33.00	310800
1997-04-28	33.00	33.00	32.38	32.50	588400
1997-04-29	32.88	33.00	32.50	32.75	541200
1997-04-30	32.63	34.75	32.63	34.25	1118000
1997-05-01	34.38	34.88	34.13	34.50	818800
1997-05-02	34.50	35.00	34.38	34.88	515300
1997-05-05	34.88	35.63	34.75	35.50	273400
1997-05-06	35.63	36.00	35.50	35.88	697400
1997-05-07	35.88	35.88	35.25	35.25	475000
1997-05-08	35.13	35.38	34.25	34.25	602100
1997-05-09	34.38	34.75	34.13	34.38	365500
1997-05-12	34.38	35.00	34.38	35.00	773700
1997-05-13	34.75	35.25	34.63	35.25	437800
1997-05-14	35.38	35.38	34.75	34.88	353200
1997-05-15	34.88	35.63	34.75	35.50	225200
1997-05-16	35.63	35.63	34.88	35.00	460500
1997-05-19	34.88	35.00	34.63	35.00	141400
1997-05-20	34.88	35.50	34.63	35.50	273000
1997-05-21	35.38	35.63	34.75	34.88	478800
1997-05-22	35.00	35.38	33.88	34.25	468700
1997-05-23	34.50	35.25	34.38	35.00	358600
1997-05-27	34.63	35.25	34.50	35.13	412000
1997-05-28	35.13	35.13	34.25	34.38	388000
1997-05-29	34.50	35.25	34.38	35.13	418800
1997-05-30	35.13	35.25	35.00	35.25	433300
1997-06-02	35.25	35.50	34.38	34.50	242100
1997-06-03	34.63	34.75	34.38	34.63	326200
1997-06-04	34.50	34.50	34.13	34.38	569400
1997-06-05	34.38	34.38	33.88	34.00	483800
1997-06-06	34.13	34.50	34.00	34.25	499900
1997-06-09	34.13	34.50	34.13	34.50	387700
1997-06-10	34.63	35.25	34.50	34.88	547400
1997-06-11	35.00	35.13	34.44	34.88	704000
1997-06-12	34.88	35.00	34.50	34.63	411100
1997-06-13	34.63	35.00	34.63	34.75	366500
1997-06-16	34.75	35.00	34.38	34.63	442700
1997-06-17	34.50	34.63	34.25	34.25	469000
1997-06-18	34.38	34.38	33.63	34.00	906400
1997-06-19	34.25	35.25	34.25	35.13	918800
1997-06-20	35.25	35.25	35.00	35.13	577900
1997-06-23	35.00	35.13	34.00	34.00	673800
1997-06-24	34.13	34.56	34.00	34.50	785600
1997-06-25	34.50	34.56	33.38	33.56	1234300
1997-06-26	33.00	33.88	32.75	33.00	1215500
1997-06-27	33.00	34.13	33.00	33.50	883300
1997-06-30	33.50	33.75	32.88	32.88	982200
1997-07-01	33.13	33.50	32.75	33.50	863900
1997-07-02	33.38	34.38	33.25	33.94	884500
1997-07-03	34.75	35.00	34.50	34.94	654600
1997-07-07	35.63	35.63	34.50	34.75	776200
1997-07-08	34.81	35.00	34.25	34.44	414900
1997-07-09	34.50	34.75	33.38	33.63	584800
1997-07-10	33.50	34.56	33.50	33.94	1104100
1997-07-11	34.25	35.00	34.13	34.94	395200
1997-07-14	34.94	34.94	34.38	34.56	484100
1997-07-15	34.94	35.50	34.81	35.38	830000
1997-07-16	35.63	35.75	34.94	35.50	966700
1997-07-17	35.38	35.44	34.75	34.88	1161300
1997-07-18	34.94	35.00	33.88	34.06	813700
1997-07-21	34.00	34.25	33.81	34.06	408800
1997-07-22	34.25	35.00	34.25	34.81	1241300
1997-07-23	35.00	35.06	34.00	34.56	903300
1997-07-24	34.56	34.63	34.00	34.19	523100
1997-07-25	34.25	34.50	33.94	34.00	823800
1997-07-28	34.06	34.13	33.13	33.25	482800
1997-07-29	33.25	34.13	32.81	34.13	937200
1997-07-30	34.13	34.38	34.06	34.25	308400
1997-07-31	34.19	34.25	33.94	34.00	646700
1997-08-01	34.00	34.25	33.69	34.00	371800
1997-08-04	33.75	33.75	32.81	33.00	1769200
1997-08-05	33.00	33.63	33.00	33.25	913000
1997-08-06	33.25	33.63	33.06	33.31	1232200
1997-08-07	33.31	33.50	32.69	32.81	1318900
1997-08-08	31.25	32.50	31.19	32.13	1574500
1997-08-11	32.25	32.56	31.75	32.13	576800
1997-08-12	32.19	32.19	31.31	31.44	1048700
1997-08-13	31.69	32.00	30.75	31.56	970400
1997-08-14	31.56	32.06	31.44	32.00	534300
1997-08-15	32.00	32.00	31.00	31.06	493900
1997-08-18	31.00	31.31	29.81	30.38	1721800
1997-08-19	30.63	32.25	30.56	32.00	1824700
1997-08-20	31.88	32.50	31.38	32.31	664900
1997-08-21	32.31	32.88	32.25	32.56	1316700
1997-08-22	32.50	32.94	32.06	32.88	521700
1997-08-25	32.75	32.81	32.38	32.56	629300
1997-08-26	32.56	32.75	31.88	31.94	644200
1997-08-27	32.00	32.00	31.31	31.63	745200
1997-08-28	31.63	32.44	31.13	32.00	822800
1997-08-29	31.75	32.25	31.72	32.00	405600
1997-09-02	32.00	32.56	32.00	32.44	697600
1997-09-03	32.63	32.63	31.75	31.88	490900
1997-09-04	31.88	32.13	31.31	32.00	778300
1997-09-05	32.06	32.06	31.38	31.50	385500
1997-09-08	31.94	32.00	31.69	31.88	636700
1997-09-09	31.81	32.38	31.69	32.13	564300
1997-09-10	32.38	32.63	32.25	32.31	884600
1997-09-11	32.56	33.00	32.06	32.25	681900
1997-09-12	32.00	32.63	31.75	32.44	643400
1997-09-15	33.00	33.19	32.50	32.81	694900
1997-09-16	32.81	33.31	32.38	32.38	898000
1997-09-17	32.50	32.50	31.44	31.50	1605200
1997-09-18	31.75	31.75	31.38	31.50	1004500
1997-09-19	31.44	31.69	30.81	31.00	1614700
1997-09-22	31.00	32.50	30.88	32.50	1645200
1997-09-23	32.19	32.19	31.38	31.44	1279000
1997-09-24	31.00	31.19	30.75	31.13	2769300
1997-09-25	31.25	31.75	31.06	31.50	1309400
1997-09-26	31.50	31.63	31.19	31.38	923300
1997-09-29	31.50	31.88	31.38	31.50	712500
1997-09-30	31.69	32.19	31.38	32.00	1080400
1997-10-01	32.06	32.25	31.94	32.25	1001800
1997-10-02	32.25	32.94	32.00	32.88	1183200
1997-10-03	33.75	33.81	32.44	32.63	1490800
1997-10-06	32.63	32.75	32.19	32.56	868200
1997-10-07	32.69	33.63	32.56	33.63	761400
1997-10-08	33.69	33.69	32.25	32.75	501800
1997-10-09	32.69	33.00	32.13	32.69	820400
1997-10-10	32.38	32.75	32.19	32.56	641800
1997-10-13	32.88	32.94	32.13	32.19	215600
1997-10-14	32.38	32.44	31.88	31.94	373800
1997-10-15	32.00	33.00	32.00	32.50	904300
1997-10-16	32.25	32.56	31.75	32.00	668600
1997-10-17	32.00	32.00	31.25	31.31	497800
1997-10-20	31.56	31.88	31.25	31.69	532700
1997-10-21	31.50	32.25	31.44	32.13	439900
1997-10-22	32.25	32.25	31.25	32.00	785500
1997-10-23	31.25	31.88	31.00	31.19	933900
1997-10-24	31.63	31.63	30.63	31.19	902900
1997-10-27	30.94	31.06	29.63	29.63	499500
1997-10-28	28.13	31.81	27.88	31.50	2002200
1997-10-29	31.38	31.44	30.00	30.50	1273400
1997-10-30	29.75	30.63	29.75	29.94	634400
1997-10-31	30.63	30.75	29.56	30.44	1005400
1997-11-03	30.44	31.06	30.38	30.94	701700
1997-11-04	30.94	31.00	30.38	30.75	1306000
1997-11-05	30.56	31.00	30.44	30.88	800000
1997-11-06	31.00	31.50	30.63	31.50	548800
1997-11-07	31.13	31.50	31.00	31.38	638200
1997-11-10	31.38	31.63	30.94	31.06	552400
1997-11-11	31.13	32.13	31.13	31.69	904100
1997-11-12	32.00	32.63	32.00	32.44	783800
1997-11-13	32.69	34.38	32.63	34.06	1189100
1997-11-14	34.13	34.56	33.63	34.50	636000
1997-11-17	34.75	35.56	34.75	35.56	753000
1997-11-18	35.56	35.88	35.25	35.56	674200
1997-11-19	35.38	36.50	35.19	36.00	709400
1997-11-20	36.25	36.50	35.81	36.44	639900
1997-11-21	36.44	36.50	36.00	36.31	364600
1997-11-24	36.13	36.25	35.63	35.81	418100
1997-11-25	36.06	36.38	35.44	35.50	471900
1997-11-26	35.56	36.25	35.56	36.06	468900
1997-11-28	35.94	36.69	35.94	36.56	153800
1997-12-01	36.50	36.88	36.38	36.88	777600
1997-12-02	36.63	36.69	36.31	36.44	492500
1997-12-03	36.50	36.50	35.81	36.00	580300
1997-12-04	36.13	36.19	35.56	35.81	769300
1997-12-05	35.69	36.56	35.63	36.56	504300
1997-12-08	36.50	36.50	35.88	36.44	485600
1997-12-09	36.44	37.13	35.88	36.94	547500
1997-12-10	36.75	36.94	36.38	36.81	407800
1997-12-11	36.75	36.75	36.06	36.31	290400
1997-12-12	36.56	36.81	36.13	36.56	419200
1997-12-15	36.50	36.94	36.44	36.63	432000
1997-12-16	36.63	36.69	36.25	36.56	392200
1997-12-17	36.69	37.19	36.38	37.06	553600
1997-12-18	37.06	37.69	36.88	37.50	800400
1997-12-19	37.13	37.56	36.88	37.56	712000
1997-12-22	37.75	38.00	37.56	37.69	483200
1997-12-23	37.56	37.56	36.25	36.25	983400
1997-12-24	36.00	36.38	35.75	35.94	247100
1997-12-26	36.00	36.38	35.81	35.81	168200
1997-12-29	36.00	36.56	35.81	36.50	523400
1997-12-30	36.44	37.06	36.44	37.00	304200
1997-12-31	36.94	37.00	36.69	36.75	380200
1998-01-02	36.75	36.88	36.25	36.44	339800
1998-01-05	36.38	36.38	35.75	36.00	454100
1998-01-06	35.63	36.94	35.63	36.56	659900
1998-01-07	36.56	36.88	36.50	36.88	457700
1998-01-08	36.88	36.88	36.31	36.50	211100
1998-01-09	36.31	36.31	35.50	35.69	542200
1998-01-12	35.56	36.25	35.50	36.13	392700
1998-01-13	36.00	36.50	35.88	36.50	461900
1998-01-14	36.50	36.50	35.56	36.25	420300
1998-01-15	36.00	36.25	35.63	35.81	253500
1998-01-16	36.44	36.94	36.38	36.50	708200
1998-01-20	36.75	37.00	36.44	36.75	681300
1998-01-21	36.50	36.63	35.69	36.31	349600
1998-01-22	35.94	37.44	35.94	37.00	235400
1998-01-23	37.00	37.19	35.81	36.19	373400
1998-01-26	36.13	36.44	35.75	36.25	915000
1998-01-27	36.25	37.13	36.25	36.88	910200
1998-01-28	37.13	38.75	36.88	38.00	582600
1998-01-29	38.00	39.25	37.81	39.00	1271000
1998-01-30	38.63	39.25	38.63	39.13	573100
1998-02-02	39.63	39.81	38.81	39.00	3167200
1998-02-03	38.75	38.75	37.03	37.25	1213500
1998-02-04	37.13	37.13	36.38	36.81	1168500
1998-02-05	37.00	37.25	36.75	36.94	618500
1998-02-06	37.00	37.44	36.75	37.25	854500
1998-02-09	37.44	38.00	37.38	38.00	573300
1998-02-10	38.00	38.25	37.75	38.00	394500
1998-02-11	38.19	38.50	38.00	38.25	630400
1998-02-12	38.50	39.38	38.38	39.31	514600
1998-02-13	38.88	39.00	38.00	38.19	647900
1998-02-17	38.06	38.75	38.00	38.31	480800
1998-02-18	38.50	38.75	37.88	38.00	501800
1998-02-19	38.06	38.13	37.75	37.94	327000
1998-02-20	37.94	37.94	37.06	37.38	295200
1998-02-23	37.38	38.56	37.38	38.31	471300
1998-02-24	38.50	38.50	37.06	37.25	346500
1998-02-25	37.38	37.94	37.19	37.50	459600
1998-02-26	37.56	37.94	37.13	37.75	366600
1998-02-27	37.75	37.94	37.50	37.88	445800
1998-03-02	37.75	38.69	37.75	38.56	679600
1998-03-03	38.56	39.38	38.50	39.38	1047800
1998-03-04	39.50	39.94	39.25	39.63	724300
1998-03-05	39.44	39.56	38.56	38.75	523500
1998-03-06	39.00	41.00	39.00	40.56	832800
1998-03-09	40.63	40.69	40.00	40.56	545600
1998-03-10	40.44	41.94	40.38	41.75	670400
1998-03-11	41.50	43.19	41.31	42.88	767600
1998-03-12	42.75	44.19	42.75	43.31	837100
1998-03-13	43.75	44.63	43.31	43.31	837800
1998-03-16	43.69	43.69	42.81	43.00	416100
1998-03-17	42.94	42.94	42.06	42.38	569800
1998-03-18	42.13	42.94	42.06	42.69	278300
1998-03-19	42.56	42.75	41.81	42.69	518600
1998-03-20	43.19	43.81	42.94	43.69	437300
1998-03-23	43.81	43.81	42.56	42.81	271900
1998-03-24	42.88	44.00	42.88	43.00	486700
1998-03-25	42.81	43.25	41.88	42.50	681100
1998-03-26	42.00	43.00	41.63	42.50	537400
1998-03-27	42.56	42.63	41.75	42.25	367200
1998-03-30	42.19	42.50	41.75	42.06	306100
1998-03-31	42.25	42.94	42.13	42.44	648800
1998-04-01	42.06	42.56	41.94	42.56	484500
1998-04-02	42.88	43.63	42.63	43.44	519600
1998-04-03	43.56	44.13	43.25	43.31	357700
1998-04-06	43.63	43.69	43.06	43.25	319200
1998-04-07	43.38	43.50	42.69	42.69	342200
1998-04-08	42.69	43.13	42.25	42.38	205900
1998-04-09	42.44	42.56	42.13	42.25	251000
1998-04-13	42.00	42.38	41.56	42.13	322800
1998-04-14	42.00	42.31	41.81	42.06	329100
1998-04-15	42.25	42.88	42.13	42.63	392500
1998-04-16	42.69	42.69	41.69	41.75	279200
1998-04-17	41.75	42.19	40.69	42.13	565100
1998-04-20	42.13	42.50	41.88	42.50	462800
1998-04-21	42.38	43.19	42.06	43.19	370100
1998-04-22	43.06	43.25	41.94	42.06	358300
1998-04-23	40.63	40.81	39.56	40.19	908100
1998-04-24	40.19	42.19	40.00	41.19	760700
1998-04-27	40.94	41.13	40.31	40.56	556000
1998-04-28	40.63	40.81	40.13	40.31	506900
1998-04-29	40.69	41.63	40.38	41.50	274000
1998-04-30	42.00	42.31	41.13	41.25	784300
1998-05-01	41.69	42.13	41.63	42.13	397000
1998-05-04	42.13	42.25	41.25	41.50	497000
1998-05-05	41.56	41.56	41.00	41.44	415000
1998-05-06	41.63	41.69	41.06	41.06	569900
1998-05-07	40.88	40.94	40.00	40.13	512500
1998-05-08	40.06	41.00	40.06	40.81	335700
1998-05-11	41.00	41.44	41.00	41.19	242800
1998-05-12	41.44	41.44	40.75	41.13	373200
1998-05-13	41.00	41.19	40.81	40.94	439900
1998-05-14	40.94	41.00	40.69	41.00	398200
1998-05-15	40.94	40.94	40.44	40.81	549200
1998-05-18	40.75	40.94	39.44	39.81	427600
1998-05-19	39.94	40.13	39.75	39.88	567100
1998-05-20	40.00	40.00	38.44	39.25	767200
1998-05-21	39.25	40.75	39.19	40.56	533700
1998-05-22	40.69	40.81	40.00	40.06	451800
1998-05-26	40.06	40.25	39.25	39.56	604300
1998-05-27	39.00	39.44	38.81	39.13	385600
1998-05-28	39.13	40.38	39.13	40.38	443500
1998-05-29	41.00	41.63	40.88	40.88	525600
1998-06-01	40.94	41.69	40.63	41.69	439000
1998-06-02	42.00	42.13	40.88	41.19	357800
1998-06-03	40.88	40.88	39.81	40.06	694400
1998-06-04	39.94	40.56	39.75	40.50	341300
1998-06-05	40.44	40.94	40.38	40.94	467900
1998-06-08	40.88	40.94	40.19	40.25	765500
1998-06-09	40.38	40.38	39.75	39.81	364500
1998-06-10	39.94	39.94	39.50	39.63	507700
1998-06-11	39.81	39.94	38.56	39.00	347900
1998-06-12	39.00	39.31	38.69	39.13	497800
1998-06-15	38.88	39.56	38.75	38.94	904400
1998-06-16	39.00	40.31	38.91	40.19	1168900
1998-06-17	40.88	41.31	40.38	41.25	626000
1998-06-18	41.50	42.38	41.50	41.94	922700
1998-06-19	41.06	42.50	41.06	41.94	1272200
1998-06-22	41.94	43.19	41.88	42.44	781600
1998-06-23	42.50	44.63	42.38	44.63	737100
1998-06-24	44.63	45.38	44.44	44.50	1081500
1998-06-25	44.63	44.88	43.56	43.75	402800
1998-06-26	43.69	44.88	43.63	44.50	466900
1998-06-29	44.88	45.13	43.88	43.94	397300
1998-06-30	44.06	44.56	42.88	42.88	778100
1998-07-01	43.38	45.06	43.25	44.56	434200
1998-07-02	44.44	44.81	44.19	44.81	306100
1998-07-06	44.69	44.69	43.63	43.94	391000
1998-07-07	43.94	44.00	43.75	43.81	571200
1998-07-08	43.81	44.13	43.31	44.06	614700
1998-07-09	43.94	44.38	43.69	44.06	435400
1998-07-10	44.00	44.75	43.63	44.13	411400
1998-07-13	43.81	43.88	42.50	42.56	540000
1998-07-14	43.13	43.88	43.06	43.56	514700
1998-07-15	43.56	43.56	42.94	43.06	447300
1998-07-16	43.13	43.19	42.63	42.94	397500
1998-07-17	43.13	43.75	43.06	43.38	589900
1998-07-20	43.56	44.25	43.56	44.25	469600
1998-07-21	44.75	45.88	44.63	45.88	816900
1998-07-22	45.88	47.13	44.56	44.81	735200
1998-07-23	44.88	44.88	40.94	41.44	1495600
1998-07-24	41.44	42.00	40.25	41.88	1661700
1998-07-27	41.88	41.88	40.25	40.75	1271900
1998-07-28	40.69	40.88	39.31	39.75	703900
1998-07-29	39.88	40.06	38.28	39.13	1148200
1998-07-30	39.50	39.69	39.00	39.25	601600
1998-07-31	39.25	39.25	37.88	37.88	896900
1998-08-03	38.00	38.06	36.38	36.88	2991900
1998-08-04	37.00	37.00	34.50	34.81	2109000
1998-08-05	35.13	35.13	34.00	34.00	1431000
1998-08-06	33.75	37.63	32.78	36.38	2554500
1998-08-07	36.25	36.44	34.56	35.31	1236400
1998-08-10	36.00	36.63	35.44	35.56	1971700
1998-08-11	34.75	37.00	34.56	35.88	1555500
1998-08-12	36.25	38.00	35.94	37.94	839500
1998-08-13	38.50	39.00	37.88	38.06	852000
1998-08-14	38.13	38.75	37.50	38.13	610700
1998-08-17	38.00	38.63	37.56	38.63	1015300
1998-08-18	38.63	39.25	38.50	39.06	1293400
1998-08-19	39.38	39.38	38.06	38.31	721700
1998-08-20	38.00	38.56	37.88	38.50	692600
1998-08-21	38.31	38.56	37.06	38.56	719600
1998-08-24	38.75	40.00	38.06	38.13	519500
1998-08-25	38.38	38.56	36.63	36.75	865800
1998-08-26	36.13	37.50	36.13	37.38	617700
1998-08-27	37.00	37.00	34.94	35.25	954100
1998-08-28	35.88	36.13	35.00	35.75	851200
1998-08-31	36.00	36.06	33.63	33.88	989800
1998-09-01	34.63	35.06	34.31	34.75	1054700
1998-09-02	34.88	35.06	33.94	34.00	1152100
1998-09-03	33.88	34.25	33.44	33.75	589300
1998-09-04	33.63	33.69	32.25	33.00	753600
1998-09-08	33.75	35.81	33.50	35.25	1003400
1998-09-09	35.31	35.75	34.63	35.31	899800
1998-09-10	35.06	35.69	33.75	34.13	740800
1998-09-11	34.00	35.69	34.00	35.63	1148300
1998-09-14	36.13	37.06	35.63	36.75	694200
1998-09-15	36.63	37.44	35.94	37.44	714000
1998-09-16	37.19	38.00	36.69	37.94	445600
1998-09-17	37.50	38.06	36.94	37.88	504000
1998-09-18	37.63	38.81	37.63	38.63	690200
1998-09-21	37.63	39.94	37.56	39.69	623000
1998-09-22	39.75	40.38	38.88	39.06	1317800
1998-09-23	39.50	40.50	39.31	40.25	959800
1998-09-24	40.38	40.38	38.06	38.38	707800
1998-09-25	38.38	38.38	36.56	36.56	874200
1998-09-28	36.75	36.88	34.38	34.38	1237100
1998-09-29	34.38	34.50	31.88	32.00	2367900
1998-09-30	32.00	32.19	30.00	31.88	3712500
1998-10-01	31.00	31.13	29.50	29.81	2075500
1998-10-02	30.75	34.81	30.19	34.75	2634800
1998-10-05	34.50	34.75	33.94	34.38	630600
1998-10-06	34.38	36.00	34.38	35.44	945400
1998-10-07	35.31	35.31	34.13	34.44	1160600
1998-10-08	32.88	33.88	32.63	33.13	1590100
1998-10-09	33.50	33.69	32.81	33.50	793000
1998-10-12	35.25	36.75	35.00	35.75	653300
1998-10-13	35.00	35.00	33.94	35.00	534600
1998-10-14	35.00	35.00	33.88	34.44	663700
1998-10-15	34.38	36.31	34.38	36.25	978700
1998-10-16	36.00	36.38	35.56	36.31	756500
1998-10-19	36.75	38.63	36.69	37.94	552700
1998-10-20	37.94	38.75	37.31	37.56	579500
1998-10-21	37.69	38.31	37.56	38.31	429800
1998-10-22	38.19	38.19	36.56	36.56	767200
1998-10-23	36.81	37.94	35.81	37.25	1030400
1998-10-26	37.50	37.88	36.06	36.06	648000
1998-10-27	36.13	36.19	35.06	35.06	1125400
1998-10-28	34.75	35.25	34.75	34.88	889100
1998-10-29	34.75	35.06	34.38	34.88	593100
1998-10-30	35.63	35.88	35.13	35.63	664700
1998-11-02	36.13	36.19	34.00	34.19	1236200
1998-11-03	34.25	34.50	33.13	34.31	1776700
1998-11-04	35.00	35.63	34.75	35.63	1786700
1998-11-05	35.75	37.44	35.44	37.38	1447100
1998-11-06	37.38	38.00	36.94	37.50	982400
1998-11-09	37.63	37.63	36.19	36.69	556000
1998-11-10	36.81	37.50	36.25	36.63	1470800
1998-11-11	36.75	37.00	35.88	36.00	487800
1998-11-12	36.13	37.00	35.56	36.00	630100
1998-11-13	36.25	36.31	35.88	36.00	675400
1998-11-16	36.50	37.56	36.44	37.50	673300
1998-11-17	37.44	37.63	37.06	37.25	685200
1998-11-18	37.44	37.94	37.00	37.50	393400
1998-11-19	38.00	38.63	37.81	38.00	473000
1998-11-20	38.88	38.88	38.19	38.81	518500
1998-11-23	38.94	39.50	38.75	39.25	470200
1998-11-24	40.00	40.56	39.19	39.25	1086300
1998-11-25	39.25	39.31	38.19	38.19	484000
1998-11-27	38.25	38.38	37.94	38.00	166100
1998-11-30	38.00	38.13	37.19	37.38	539900
1998-12-01	37.44	38.69	37.19	37.38	552900
1998-12-02	37.13	38.69	37.13	38.63	390300
1998-12-03	38.50	38.50	37.56	37.69	751600
1998-12-04	38.38	38.38	37.06	37.13	1318500
1998-12-07	37.00	37.31	37.00	37.06	749800
1998-12-08	37.25	38.38	37.13	38.38	1282200
1998-12-09	38.44	38.75	38.00	38.69	554500
1998-12-10	38.63	38.94	38.50	38.69	567800
1998-12-11	38.75	38.88	38.00	38.75	683700
1998-12-14	38.75	38.75	36.25	36.81	577100
1998-12-15	37.25	37.75	37.19	37.69	728400
1998-12-16	37.69	37.69	36.38	37.38	953300
1998-12-17	37.38	38.06	36.13	38.06	1209400
1998-12-18	38.25	38.50	38.00	38.25	951400
1998-12-21	38.31	39.38	38.25	38.25	796800
1998-12-22	38.25	38.31	37.00	37.94	922300
1998-12-23	38.00	38.19	37.00	37.31	760500
1998-12-24	37.50	37.75	37.38	37.69	402800
1998-12-28	37.69	37.94	37.44	37.69	644400
1998-12-29	37.50	38.00	37.25	37.69	532900
1998-12-30	37.63	38.19	37.50	37.75	722300
1998-12-31	37.81	38.25	37.75	38.06	613800
1999-01-04	38.25	38.25	37.06	37.56	1251800
1999-01-05	37.63	37.75	37.38	37.56	1080900
1999-01-06	37.56	38.13	37.25	38.13	880100
1999-01-07	38.13	38.25	37.81	38.19	1101800
1999-01-08	38.75	38.88	37.94	38.50	1355700
1999-01-11	38.38	38.63	37.69	38.00	656800
1999-01-12	38.00	38.13	37.00	37.44	935000
1999-01-13	36.94	37.00	36.25	36.38	1048800
1999-01-14	36.25	36.25	35.31	35.75	1517400
1999-01-15	35.88	36.38	35.75	36.38	1412000
1999-01-19	36.56	36.63	35.50	35.94	1290300
1999-01-20	36.25	36.25	35.50	35.56	1383300
1999-01-21	35.81	35.88	34.81	35.13	1899500
1999-01-22	34.88	35.50	34.63	34.63	1136400
1999-01-25	35.00	35.00	34.13	34.44	1139300
1999-01-26	19.75	21.13	18.38	19.13	36418700
1999-01-27	19.50	19.88	18.44	18.69	17327900
1999-01-28	19.06	19.06	17.88	18.00	7620200
1999-01-29	16.94	17.13	15.50	15.88	17732500
1999-02-01	16.13	17.75	15.88	17.13	7577900
1999-02-02	17.25	17.44	16.38	16.63	4984800
1999-02-03	17.00	18.19	16.69	17.75	6131000
1999-02-04	18.00	18.38	16.88	17.00	4438100
1999-02-05	17.25	17.50	16.31	16.44	4291400
1999-02-08	16.56	17.50	16.31	17.13	3249000
1999-02-09	17.50	18.00	15.94	16.19	6506900
1999-02-10	16.75	17.06	16.25	16.38	4167100
1999-02-11	16.63	17.25	16.44	17.25	3259100
1999-02-12	17.00	18.06	16.94	18.06	4108200
1999-02-16	18.13	18.31	17.31	17.38	3132100
1999-02-17	17.56	17.56	16.50	16.69	2030400
1999-02-18	16.75	16.88	15.88	16.06	2142300
1999-02-19	16.06	16.13	15.38	15.56	2905500
1999-02-22	16.13	16.19	15.31	16.00	2624600
1999-02-23	15.50	15.63	14.94	15.38	2873400
1999-02-24	15.44	16.00	15.19	15.44	2290800
1999-02-25	15.50	15.81	15.44	15.44	1000400
1999-02-26	15.56	15.81	15.19	15.38	1213000
1999-03-01	15.13	15.38	14.63	14.81	1933200
1999-03-02	14.81	15.31	14.81	15.00	1756400
1999-03-03	15.13	15.38	15.00	15.06	1765000
1999-03-04	15.31	15.31	14.94	15.00	1518800
1999-03-05	15.25	15.31	14.81	15.13	1878300
1999-03-08	15.31	15.69	15.06	15.50	1441200
1999-03-09	15.44	15.44	14.81	15.06	1265900
1999-03-10	14.81	14.94	14.69	14.81	1227700
1999-03-11	14.75	15.06	14.69	15.00	1541300
1999-03-12	15.00	15.00	14.63	14.75	941900
1999-03-15	14.75	14.94	14.44	14.94	1214600
1999-03-16	15.00	15.38	14.88	15.25	2240000
1999-03-17	15.19	15.88	15.13	15.56	2155000
1999-03-18	15.56	15.63	14.94	14.94	1818000
1999-03-19	15.00	15.50	14.94	15.06	1326800
1999-03-22	15.13	15.44	15.13	15.13	838000
1999-03-23	15.19	15.25	14.63	14.69	1145300
1999-03-24	14.63	14.88	14.50	14.81	907700
1999-03-25	14.75	14.88	14.31	14.56	1396300
1999-03-26	14.50	14.88	14.38	14.75	1066800
1999-03-29	14.75	15.19	14.50	15.13	1177000
1999-03-30	15.06	15.19	14.75	14.88	752200
1999-03-31	14.88	15.13	14.25	14.25	1485500
1999-04-01	14.19	14.25	13.25	13.31	2870300
1999-04-05	13.63	14.94	13.63	14.88	1785600
1999-04-06	14.81	15.31	14.50	15.19	2565300
1999-04-07	15.38	15.50	15.13	15.19	1133000
1999-04-08	15.06	15.56	15.00	15.31	1454300
1999-04-09	15.38	16.00	15.38	15.81	1605300
1999-04-12	15.88	16.06	15.63	16.00	1521400
1999-04-13	15.75	15.88	15.25	15.75	1035400
1999-04-14	15.50	16.06	15.31	15.81	1839100
1999-04-15	15.75	16.63	15.75	16.50	1362400
1999-04-16	17.13	18.44	17.13	18.00	3897300
1999-04-19	18.25	18.88	18.13	18.50	3063600
1999-04-20	18.50	18.63	17.81	18.13	1594400
1999-04-21	18.06	18.81	18.00	18.75	1686600
1999-04-22	19.50	20.19	19.44	19.81	3174700
1999-04-23	19.94	19.94	19.00	19.50	1150100
1999-04-26	19.50	19.75	19.00	19.06	1073900
1999-04-27	19.25	19.63	19.00	19.56	1207500
1999-04-28	19.63	20.06	19.50	19.50	1310500
1999-04-29	19.63	21.44	19.56	21.19	3529900
1999-04-30	21.25	21.50	20.75	20.75	1163100
1999-05-03	21.00	21.19	20.69	20.75	1534300
1999-05-04	20.94	21.38	20.69	21.06	1819000
1999-05-05	21.00	21.00	19.81	20.00	2205900
1999-05-06	19.75	19.88	19.19	19.44	1771800
1999-05-07	19.69	20.38	19.44	19.88	1656900
1999-05-10	20.06	20.19	19.81	19.94	936500
1999-05-11	19.94	20.00	19.63	19.75	1125400
1999-05-12	19.69	19.75	19.19	19.19	1186200
1999-05-13	19.50	19.69	19.06	19.06	1070500
1999-05-14	19.00	19.38	18.56	19.38	1208900
1999-05-17	18.75	19.06	18.38	18.94	1429500
1999-05-18	18.81	19.13	18.75	18.88	856500
1999-05-19	18.94	19.00	18.81	18.88	497600
1999-05-20	18.88	18.88	18.63	18.63	823200
1999-05-21	18.63	18.81	18.56	18.69	918300
1999-05-24	18.88	19.19	18.75	18.75	1336000
1999-05-25	18.63	19.06	18.63	18.88	1116900
1999-05-26	18.88	19.00	18.44	18.94	995900
1999-05-27	19.00	19.06	18.75	18.94	1202100
1999-05-28	18.88	19.25	18.88	19.25	826700
1999-06-01	19.19	19.19	19.00	19.13	738800
1999-06-02	19.13	19.88	19.06	19.75	1778900
1999-06-03	20.00	20.50	19.94	20.50	2169900
1999-06-04	20.31	20.50	20.00	20.38	793600
1999-06-07	20.13	20.25	19.88	20.19	863900
1999-06-08	19.88	20.06	19.50	19.69	808800
1999-06-09	19.63	19.75	18.75	19.00	586600
1999-06-10	19.00	19.00	18.00	18.06	825000
1999-06-11	17.81	19.69	17.81	19.63	1057400
1999-06-14	19.56	19.88	19.31	19.81	1267200
1999-06-15	19.38	19.56	19.19	19.31	651600
1999-06-16	19.38	20.19	19.31	20.13	1101000
1999-06-17	19.81	20.06	19.75	19.88	1518800
1999-06-18	19.94	19.94	19.63	19.63	808000
1999-06-21	19.63	19.63	18.88	19.25	977200
1999-06-22	19.38	19.75	19.13	19.25	1070100
1999-06-23	19.06	19.44	18.75	19.13	735800
1999-06-24	18.88	18.94	18.56	18.75	792300
1999-06-25	18.88	19.00	18.56	18.75	614000
1999-06-28	18.81	18.81	17.88	18.06	944800
1999-06-29	18.00	18.50	17.38	18.38	1194100
1999-06-30	18.13	19.63	17.75	19.25	1343900
1999-07-01	18.63	18.94	18.38	18.88	785300
1999-07-02	18.75	18.75	18.38	18.50	674400
1999-07-06	18.38	18.56	18.06	18.13	1173300
1999-07-07	18.00	18.06	17.63	17.69	705100
1999-07-08	17.44	18.63	17.44	18.56	850000
1999-07-09	18.50	18.56	18.06	18.13	1483400
1999-07-12	18.06	18.13	17.81	17.88	579200
1999-07-13	17.88	18.00	17.69	17.69	665700
1999-07-14	17.69	17.75	17.38	17.75	675000
1999-07-15	17.63	17.88	17.56	17.75	648000
1999-07-16	17.63	17.75	17.63	17.63	540800
1999-07-19	17.50	17.63	16.88	16.94	1140000
1999-07-20	17.06	17.56	16.94	17.19	975600
1999-07-21	17.13	17.50	16.69	16.94	1236200
1999-07-22	16.63	17.00	16.44	16.50	745800
1999-07-23	16.19	16.38	16.13	16.19	1010500
1999-07-26	16.13	16.38	15.88	16.06	973600
1999-07-27	16.44	17.44	16.25	17.19	973500
1999-07-28	17.13	17.38	17.06	17.06	756900
1999-07-29	16.44	16.50	14.88	15.00	2707000
1999-07-30	15.06	15.94	15.00	15.88	3160100
1999-08-02	15.88	16.06	15.38	15.94	1453200
1999-08-03	15.88	15.94	15.38	15.63	1922300
1999-08-04	15.88	15.88	14.94	14.94	1392000
1999-08-05	14.94	15.38	14.75	15.38	956800
1999-08-06	15.13	15.25	14.88	15.00	591400
1999-08-09	15.06	15.06	14.81	14.88	784300
1999-08-10	14.81	14.81	14.13	14.50	2847300
1999-08-11	14.50	14.63	14.19	14.63	569300
1999-08-12	14.13	14.75	14.13	14.63	907700
1999-08-13	14.56	14.75	14.00	14.38	1700200
1999-08-16	14.38	14.50	14.06	14.44	1462900
1999-08-17	14.44	14.44	14.00	14.00	1449800
1999-08-18	14.06	14.19	13.88	13.88	784100
1999-08-19	13.88	14.13	13.75	13.94	709800
1999-08-20	14.00	14.06	13.69	13.88	570400
1999-08-23	13.75	13.81	13.44	13.69	889400
1999-08-24	13.63	13.69	13.25	13.63	902300
1999-08-25	13.63	14.50	13.63	14.31	1372600
1999-08-26	14.31	14.38	14.00	14.13	666400
1999-08-27	14.06	14.38	14.00	14.00	486500
1999-08-30	14.00	14.19	13.81	13.81	686300
1999-08-31	13.88	14.06	13.69	13.81	1332700
1999-09-01	13.81	14.13	13.75	13.81	1120900
1999-09-02	13.75	13.94	13.69	13.69	819400
1999-09-03	13.69	13.94	13.69	13.81	613600
1999-09-07	14.00	14.06	13.75	13.75	782400
1999-09-08	13.63	14.19	13.56	14.19	890900
1999-09-09	14.06	14.06	13.69	13.75	645300
1999-09-10	13.63	13.81	13.56	13.69	575200
1999-09-13	13.56	13.75	13.50	13.75	600700
1999-09-14	13.63	13.75	13.56	13.63	825900
1999-09-15	13.69	13.75	13.38	13.44	1802800
1999-09-16	13.38	13.44	13.00	13.13	603600
1999-09-17	13.38	13.38	12.94	13.25	716600
1999-09-20	13.38	13.38	12.63	12.69	709500
1999-09-21	12.13	12.56	12.06	12.19	1144200
1999-09-22	12.19	12.38	12.00	12.00	875000
1999-09-23	12.00	12.13	11.56	11.63	1059200
1999-09-24	11.63	11.94	11.44	11.94	1277200
1999-09-27	11.81	12.31	11.13	11.13	1456100
1999-09-28	11.19	11.38	11.00	11.25	2081500
1999-09-29	11.31	11.44	10.81	11.00	1259600
1999-09-30	10.94	11.25	10.50	10.56	1501600
1999-10-01	8.13	8.13	7.06	7.88	11239600
1999-10-04	8.00	8.06	7.44	7.88	6527200
1999-10-05	7.94	8.00	7.44	7.63	2183500
1999-10-06	7.69	8.63	7.44	8.63	3643500
1999-10-07	8.38	8.44	7.63	7.88	3492900
1999-10-08	7.81	7.88	7.44	7.88	2735800
1999-10-11	7.81	8.00	7.69	7.94	2130700
1999-10-12	8.00	8.00	7.69	7.81	5031200
1999-10-13	7.75	7.88	7.56	7.69	1507900
1999-10-14	7.69	7.94	7.63	7.94	4887000
1999-10-15	7.94	7.94	7.56	7.69	1019800
1999-10-18	7.81	7.88	7.63	7.69	1204900
1999-10-19	7.75	8.13	7.75	8.06	1387400
1999-10-20	8.19	8.50	8.13	8.19	1689100
1999-10-21	8.06	8.38	8.06	8.31	1624000
1999-10-22	8.69	8.81	8.38	8.50	1270600
1999-10-25	8.63	8.63	8.50	8.56	1038000
1999-10-26	8.63	10.44	8.56	9.63	2937600
1999-10-27	9.63	9.69	9.13	9.44	992400
1999-10-28	9.56	9.75	9.50	9.75	586900
1999-10-29	9.94	9.94	9.50	9.56	1287900
1999-11-01	9.63	9.69	9.38	9.56	933300
1999-11-02	9.56	10.00	9.50	9.94	971500
1999-11-03	10.13	10.50	10.06	10.31	1133500
1999-11-04	10.56	10.81	9.94	10.00	1734800
1999-11-05	10.13	10.19	9.44	9.50	1103200
1999-11-08	9.50	9.66	9.31	9.38	2006300
1999-11-09	9.25	9.44	8.88	9.00	1076800
1999-11-10	9.00	9.00	8.50	8.56	1392400
1999-11-11	8.50	8.63	8.50	8.50	1237200
1999-11-12	8.63	8.69	8.13	8.19	1362800
1999-11-15	8.19	8.25	7.75	7.75	2095400
1999-11-16	8.00	8.44	7.88	7.88	2970200
1999-11-17	7.94	8.13	7.75	7.75	1899400
1999-11-18	7.88	8.13	7.75	8.13	3483600
1999-11-19	8.00	8.13	7.88	8.00	1392600
1999-11-22	7.88	8.00	7.69	7.88	1253900
1999-11-23	7.69	7.81	7.38	7.63	2220000
1999-11-24	7.25	7.50	7.25	7.25	1467500
1999-11-26	7.25	7.63	7.19	7.56	614700
1999-11-29	7.31	7.50	7.19	7.44	1197500
1999-11-30	7.50	7.81	7.38	7.56	1329900
1999-12-01	7.38	7.56	7.25	7.25	1096800
1999-12-02	7.38	7.56	7.25	7.31	1020600
1999-12-03	7.31	7.44	7.00	7.13	2230300
1999-12-06	7.38	7.38	6.94	7.13	1472400
1999-12-07	7.00	7.19	6.94	7.06	1392600
1999-12-08	7.06	7.13	6.81	6.88	1075300
1999-12-09	7.06	7.06	6.81	6.88	2013100
1999-12-10	6.88	7.06	6.81	6.88	1587700
1999-12-13	6.81	6.88	6.63	6.75	2176500
1999-12-14	6.75	6.81	6.44	6.44	1539500
1999-12-15	6.50	6.75	6.38	6.44	1389400
1999-12-16	6.38	6.50	6.19	6.50	1862100
1999-12-17	6.44	6.81	6.44	6.56	1862200
1999-12-20	6.63	7.06	6.56	7.00	2188400
1999-12-21	7.06	7.06	6.88	7.06	1934700
1999-12-22	6.88	7.19	6.75	6.94	1530200
1999-12-23	6.81	6.88	6.31	6.56	2721600
1999-12-27	6.56	6.63	6.44	6.44	1432600
1999-12-28	6.44	6.56	6.31	6.50	1972700
1999-12-29	6.50	6.88	6.38	6.88	2351400
1999-12-30	6.81	7.19	6.69	7.06	2169200
1999-12-31	6.94	7.00	6.88	6.94	1165000
2000-01-03	7.00	7.13	6.88	7.00	1055700
2000-01-04	7.00	7.00	6.69	6.81	939000
2000-01-05	6.75	6.81	6.56	6.56	905300
2000-01-06	6.50	6.63	6.50	6.63	1041400
2000-01-07	6.63	6.75	6.50	6.56	1202100
2000-01-10	6.63	6.69	6.31	6.31	1589800
2000-01-11	6.25	6.69	6.25	6.69	1159600
2000-01-12	6.63	6.75	6.56	6.63	1014500
2000-01-13	6.56	7.44	6.50	6.94	4428300
2000-01-14	6.88	7.00	6.75	6.81	1508500
2000-01-18	6.69	6.88	6.69	6.81	1009200
2000-01-19	6.81	6.88	6.75	6.81	939200
2000-01-20	6.75	6.75	6.50	6.63	649600
2000-01-21	6.56	6.56	6.38	6.44	1244500
2000-01-24	6.38	6.44	5.88	5.94	2978300
2000-01-25	5.94	6.00	4.81	5.38	4322800
2000-01-26	5.25	5.31	4.88	4.94	2424800
2000-01-27	5.00	5.44	5.00	5.00	1915900
2000-01-28	5.06	5.38	5.00	5.00	1365300
2000-01-31	5.00	5.06	4.56	4.56	1584200
2000-02-01	4.63	4.75	4.00	4.19	3317500
2000-02-02	4.31	4.75	4.19	4.63	2602600
2000-02-03	4.75	5.38	4.69	5.38	3969000
2000-02-04	5.25	5.50	5.06	5.13	3387300
2000-02-07	5.19	5.19	4.88	4.88	1343000
2000-02-08	5.13	5.44	5.06	5.19	1379400
2000-02-09	5.31	5.38	4.94	5.06	1651600
2000-02-10	5.13	5.56	4.50	4.69	3251500
2000-02-11	4.75	4.94	4.31	4.38	2913300
2000-02-14	4.50	4.56	4.06	4.19	2415500
2000-02-15	4.19	4.25	4.00	4.19	2098900
2000-02-16	4.13	4.31	4.00	4.31	1045800
2000-02-17	4.38	4.56	4.19	4.50	1691500
2000-02-18	4.44	4.44	4.13	4.19	1238100
2000-02-22	4.25	4.31	4.06	4.19	985400
2000-02-23	4.13	4.25	4.00	4.06	1030000
2000-02-24	4.06	4.19	4.00	4.06	1083100
2000-02-25	4.13	4.19	4.00	4.00	908100
2000-02-28	4.13	4.13	3.81	3.88	1292800
2000-02-29	3.75	3.88	3.50	3.69	2714300
2000-03-01	3.75	3.81	3.50	3.81	1521000
2000-03-02	3.88	4.38	3.81	4.19	1557300
2000-03-03	4.25	4.50	4.00	4.06	1244800
2000-03-06	4.00	4.13	3.63	3.81	1842600
2000-03-07	3.94	3.94	3.69	3.75	1079600
2000-03-08	3.75	3.75	3.56	3.56	1224200
2000-03-09	3.19	3.50	2.75	3.44	4426600
2000-03-10	3.38	3.63	3.25	3.50	1075900
2000-03-13	3.50	3.75	3.38	3.69	1909200
2000-03-14	3.69	3.75	3.31	3.31	3650300
2000-03-15	3.38	3.44	3.06	3.19	25220000
2000-03-16	3.19	3.31	3.06	3.13	3170300
2000-03-17	3.19	3.38	3.06	3.25	2214200
2000-03-20	3.31	3.31	3.06	3.06	1896100
2000-03-21	3.06	3.19	2.94	3.06	2543600
2000-03-22	3.13	3.13	2.88	3.00	2513400
2000-03-23	3.00	3.13	2.94	2.94	2026700
2000-03-24	3.13	3.19	3.06	3.13	1341800
2000-03-27	3.19	3.25	3.06	3.06	1024400
2000-03-28	3.06	3.19	3.00	3.06	2341500
2000-03-29	3.13	3.19	3.06	3.06	984100
2000-03-30	3.13	3.25	3.06	3.06	1199600
2000-03-31	3.06	3.13	3.00	3.00	1511800
2000-04-03	3.06	3.13	3.00	3.00	1733900
2000-04-04	3.06	3.06	2.88	2.88	1584300
2000-04-05	2.94	3.06	2.88	2.94	1187500
2000-04-06	3.00	3.19	2.94	3.06	938900
2000-04-07	3.06	3.13	3.06	3.06	585900
2000-04-10	3.13	3.25	3.06	3.19	1473400
2000-04-11	3.19	3.44	3.19	3.31	1723500
2000-04-12	3.38	3.63	3.31	3.63	1966200
2000-04-13	3.69	4.75	3.56	4.75	4447700
2000-04-14	5.00	5.00	3.75	4.19	3661800
2000-04-17	4.25	4.69	4.25	4.50	1882700
2000-04-18	4.50	4.63	3.94	4.31	1211800
2000-04-19	4.31	4.38	4.13	4.19	627300
2000-04-20	4.38	4.50	4.19	4.44	751700
2000-04-24	4.50	5.13	4.38	5.06	1821200
2000-04-25	5.38	5.50	5.00	5.38	2659600
2000-04-26	5.44	6.25	5.38	5.38	6121000
2000-04-27	5.19	5.50	5.00	5.06	2035600
2000-04-28	5.00	5.13	4.69	5.13	1766700
2000-05-01	5.25	5.38	5.06	5.25	3759000
2000-05-02	5.25	5.25	4.75	4.75	953800
2000-05-03	4.69	4.81	4.38	4.44	852600
2000-05-04	4.38	4.50	3.94	3.94	1149800
2000-05-05	4.06	4.25	3.94	4.25	1401000
2000-05-08	4.19	4.38	4.13	4.25	822400
2000-05-09	4.31	4.50	4.13	4.50	1480100
2000-05-10	4.44	4.50	4.06	4.06	785400
2000-05-11	4.13	4.19	3.94	4.00	1177900
2000-05-12	4.00	4.06	3.75	3.81	950600
2000-05-15	3.81	4.13	3.56	3.63	1320500
2000-05-16	3.69	3.94	3.63	3.69	811000
2000-05-17	3.63	3.88	3.50	3.75	616300
2000-05-18	3.69	3.81	3.63	3.63	471800
2000-05-19	3.63	3.81	3.25	3.25	1431900
2000-05-22	3.25	3.44	3.13	3.13	997700
2000-05-23	3.13	3.56	3.13	3.31	1080400
2000-05-24	3.19	3.25	3.00	3.00	2123900
2000-05-25	3.00	3.06	2.75	2.81	2212400
2000-05-26	2.94	3.06	2.88	2.88	1094700
2000-05-30	3.00	3.06	2.94	2.94	1028000
2000-05-31	3.00	3.25	2.94	3.13	994500
2000-06-01	3.19	4.00	3.13	4.00	1632000
2000-06-02	3.81	3.81	3.38	3.38	827100
2000-06-05	3.44	3.63	3.44	3.56	529400
2000-06-06	3.56	3.63	3.38	3.50	994800
2000-06-07	3.44	3.56	3.38	3.50	450400
2000-06-08	3.38	3.44	3.31	3.38	830800
2000-06-09	3.31	3.50	2.94	3.06	2675400
2000-06-12	3.06	3.13	3.00	3.00	819800
2000-06-13	3.06	3.13	2.94	3.06	1947200
2000-06-14	3.06	3.19	3.06	3.06	1101600
2000-06-15	3.13	3.13	3.06	3.06	465300
2000-06-16	3.19	3.19	3.06	3.13	947000
2000-06-19	3.19	3.50	3.13	3.50	1038100
2000-06-20	3.56	3.75	3.53	3.63	858700
2000-06-21	3.63	3.63	3.38	3.44	453500
2000-06-22	3.50	3.50	3.25	3.38	420200
2000-06-23	3.38	3.75	3.38	3.69	760300
2000-06-26	3.69	3.69	3.44	3.50	1174400
2000-06-27	3.44	3.56	3.31	3.44	952900
2000-06-28	3.31	3.63	3.25	3.44	1151400
2000-06-29	3.38	4.25	3.38	4.06	1687400
2000-06-30	3.88	4.00	3.17	3.17	4225200
2000-07-03	3.25	3.50	3.25	3.50	582300
2000-07-05	3.50	3.56	3.25	3.31	1589800
2000-07-06	3.38	3.50	3.31	3.31	791400
2000-07-07	3.38	3.44	3.25	3.31	1335000
2000-07-10	3.25	3.38	3.19	3.25	1031300
2000-07-11	3.19	3.19	2.88	2.88	4333700
2000-07-12	2.94	3.00	2.81	2.88	4456100
2000-07-13	2.94	2.94	2.81	2.81	1026400
2000-07-14	2.88	2.94	2.81	2.88	1464300
2000-07-17	2.88	3.00	2.81	3.00	1742800
2000-07-18	3.00	3.00	2.88	2.88	1242600
2000-07-19	2.88	3.06	2.81	3.06	2864200
2000-07-20	3.00	3.06	2.88	2.94	1148900
2000-07-21	2.88	2.94	2.63	2.75	3193500
2000-07-24	2.75	2.75	2.63	2.69	745500
2000-07-25	2.63	2.75	2.63	2.69	558700
2000-07-26	2.69	2.69	2.56	2.56	943200
2000-07-27	2.56	2.69	2.50	2.63	1029700
2000-07-28	2.63	2.63	2.44	2.50	1931400
2000-07-31	2.56	2.63	2.50	2.56	1253100
2000-08-01	2.56	2.56	2.38	2.50	1180600
2000-08-02	2.56	2.56	2.38	2.50	945300
2000-08-03	2.50	2.63	2.50	2.56	806000
2000-08-04	2.56	2.56	2.44	2.50	657400
2000-08-07	2.50	2.50	2.31	2.31	1420800
2000-08-08	2.31	2.50	2.25	2.44	2195400
2000-08-09	2.44	2.50	2.25	2.31	1983500
2000-08-10	2.38	2.38	2.25	2.25	928900
2000-08-11	2.31	2.31	2.13	2.19	1206100
2000-08-14	2.19	2.25	2.13	2.19	873400
2000-08-15	2.25	2.25	2.13	2.13	1506400
2000-08-16	2.19	2.19	2.13	2.13	731000
2000-08-17	2.19	2.31	2.13	2.19	1539100
2000-08-18	2.19	2.25	2.13	2.25	913000
2000-08-21	2.25	2.31	2.25	2.25	1544600
2000-08-22	2.25	2.31	2.13	2.25	3786400
2000-08-23	2.25	2.25	2.13	2.19	1639200
2000-08-24	2.25	2.25	2.13	2.19	659000
2000-08-25	2.13	2.38	2.13	2.31	872300
2000-08-28	2.31	2.31	2.19	2.19	994300
2000-08-29	2.19	2.25	2.13	2.13	798800
2000-08-30	2.19	2.19	2.13	2.13	1376400
2000-08-31	2.19	2.38	2.13	2.31	1518800
2000-09-01	2.38	2.44	2.31	2.44	1195400
2000-09-05	2.38	2.44	2.25	2.38	942900
2000-09-06	2.38	2.56	2.31	2.50	1347600
2000-09-07	2.56	2.88	2.50	2.81	2894300
2000-09-08	2.88	3.13	2.75	2.94	2990700
2000-09-11	2.94	3.00	2.75	2.81	1137000
2000-09-12	2.81	2.88	2.56	2.63	895500
2000-09-13	2.63	2.63	2.38	2.50	1409600
2000-09-14	2.56	2.56	2.44	2.56	491400
2000-09-15	2.50	2.63	2.50	2.56	518700
2000-09-18	2.56	2.63	2.50	2.50	1001500
2000-09-19	2.50	2.63	2.50	2.56	1273500
2000-09-20	2.56	2.63	2.44	2.50	999300
2000-09-21	2.50	2.56	2.25	2.44	1268400
2000-09-22	2.38	2.44	2.25	2.38	536000
2000-09-25	2.38	2.44	2.25	2.38	692700
2000-09-26	2.38	2.56	2.31	2.44	1406100
2000-09-27	2.50	2.63	2.44	2.50	1670300
2000-09-28	2.56	2.75	2.50	2.69	1154100
2000-09-29	2.75	2.88	2.38	2.44	2158000
2000-10-02	2.50	2.56	2.31	2.44	1336600
2000-10-03	2.44	2.56	2.38	2.56	773500
2000-10-04	2.50	2.56	2.38	2.44	1175600
2000-10-05	2.50	2.50	2.38	2.44	386400
2000-10-06	2.38	2.44	2.06	2.25	5749600
2000-10-09	2.25	2.31	2.19	2.25	441400
2000-10-10	2.25	2.31	2.13	2.25	572900
2000-10-11	2.13	2.19	2.06	2.13	986200
2000-10-12	2.13	2.13	1.94	2.13	1390100
2000-10-13	2.06	2.19	2.06	2.13	522100
2000-10-16	2.13	2.13	2.06	2.06	769400
2000-10-17	2.06	2.13	2.00	2.06	1182600
2000-10-18	2.00	2.06	1.94	2.06	1069200
2000-10-19	2.13	2.19	2.06	2.13	689200
2000-10-20	2.13	2.31	2.13	2.31	753800
2000-10-23	2.44	2.50	2.31	2.38	1532900
2000-10-24	2.38	2.44	2.25	2.38	581600
2000-10-25	2.25	2.38	2.25	2.31	517000
2000-10-26	2.25	2.31	2.13	2.25	536600
2000-10-27	2.25	2.25	2.13	2.19	699500
2000-10-30	2.13	2.19	2.06	2.06	499400
2000-10-31	2.06	2.38	2.06	2.31	906300
2000-11-01	2.25	2.50	2.25	2.38	470400
2000-11-02	2.38	2.56	2.38	2.56	1132600
2000-11-03	2.50	2.56	2.25	2.31	842200
2000-11-06	2.31	2.31	2.13	2.25	598600
2000-11-07	2.19	2.25	2.13	2.25	518400
2000-11-08	2.19	2.56	2.19	2.50	1216800
2000-11-09	2.56	2.75	2.38	2.56	1424400
2000-11-10	2.50	2.50	2.13	2.19	987700
2000-11-13	2.19	2.25	2.13	2.25	668800
2000-11-14	2.25	2.38	2.19	2.25	787600
2000-11-15	2.19	2.25	2.13	2.19	396000
2000-11-16	2.19	2.25	2.13	2.19	570100
2000-11-17	2.19	2.25	2.13	2.19	511500
2000-11-20	2.13	2.13	2.00	2.13	913200
2000-11-21	2.13	2.19	2.00	2.06	1010900
2000-11-22	2.00	2.06	1.81	1.94	1628800
2000-11-24	1.94	1.94	1.75	1.88	1083000
2000-11-27	1.88	2.00	1.75	1.75	1166000
2000-11-28	1.75	1.88	1.69	1.69	1336200
2000-11-29	1.75	2.00	1.69	1.94	2519900
2000-11-30	1.88	1.94	1.75	1.88	971800
2000-12-01	1.88	2.00	1.81	1.94	730700
2000-12-04	2.00	2.00	1.88	1.88	639000
2000-12-05	1.94	2.19	1.94	2.00	1631800
2000-12-06	2.00	2.22	2.00	2.06	1834400
2000-12-07	2.06	2.06	1.88	1.88	604500
2000-12-08	1.88	2.00	1.81	1.94	621900
2000-12-11	1.94	2.00	1.88	1.88	646900
2000-12-12	1.88	1.94	1.88	1.88	692100
2000-12-13	1.94	1.94	1.81	1.88	845300
2000-12-14	1.81	1.88	1.81	1.88	1031300
2000-12-15	1.81	1.88	1.69	1.69	1473000
2000-12-18	1.69	1.88	1.69	1.88	1496400
2000-12-19	1.81	1.88	1.75	1.81	2691400
2000-12-20	1.75	1.88	1.75	1.81	1528800
2000-12-21	1.75	1.88	1.75	1.88	1922800
2000-12-22	1.81	1.94	1.81	1.88	1399400
2000-12-26	1.81	1.94	1.75	1.75	1942600
2000-12-27	1.75	1.81	1.69	1.81	1683600
2000-12-28	1.75	1.81	1.69	1.81	2279900
2000-12-29	1.75	1.81	1.69	1.75	3864000
2001-01-02	1.81	1.81	1.56	1.56	1258800
2001-01-03	1.63	1.75	1.56	1.75	1051400
2001-01-04	1.69	1.94	1.63	1.88	1057900
2001-01-05	1.88	2.00	1.75	1.88	887600
2001-01-08	1.88	1.94	1.88	1.88	403800
2001-01-09	1.94	2.00	1.88	1.94	623300
2001-01-10	2.00	2.56	1.94	2.50	2417800
2001-01-11	2.50	2.94	2.50	2.88	2233600
2001-01-12	2.88	2.88	2.56	2.81	1045800
2001-01-16	2.81	3.19	2.75	3.19	2155500
2001-01-17	3.25	3.38	3.06	3.13	1280600
2001-01-18	3.06	3.13	2.88	3.06	801800
2001-01-19	3.00	3.06	2.94	3.06	573100
2001-01-22	3.00	3.38	2.94	3.38	1060600
2001-01-23	3.38	3.63	3.31	3.63	1423100
2001-01-24	3.63	3.63	3.44	3.50	804900
2001-01-25	3.50	3.56	3.13	3.13	1603700
2001-01-26	3.06	3.13	2.94	3.06	919100
2001-01-29	3.00	3.19	3.00	3.19	547000
2001-01-30	3.23	3.60	3.20	3.53	1595900
2001-01-31	3.58	3.99	3.54	3.85	2198700
2001-02-01	3.95	3.99	3.75	3.80	959900
2001-02-02	3.78	3.82	3.55	3.66	588400
2001-02-05	3.55	3.56	3.40	3.52	545600
2001-02-06	3.77	3.79	3.66	3.75	567900
2001-02-07	3.68	3.72	3.47	3.70	279000
2001-02-08	3.57	3.85	3.50	3.84	568000
2001-02-09	3.85	3.90	3.70	3.90	605200
2001-02-12	3.82	4.00	3.65	4.00	987900
2001-02-13	3.98	4.00	3.70	3.75	758500
2001-02-14	3.70	3.88	3.61	3.82	584200
2001-02-15	3.70	3.75	3.65	3.75	672200
2001-02-16	3.65	3.70	3.58	3.67	448100
2001-02-20	3.65	3.66	3.56	3.60	548500
2001-02-21	3.55	3.73	3.20	3.73	801500
2001-02-22	3.68	3.74	3.47	3.70	963300
2001-02-23	3.55	3.65	3.42	3.58	723000
2001-02-26	3.45	3.75	3.40	3.74	611300
2001-02-27	3.68	3.75	3.59	3.67	398400
2001-02-28	3.63	3.67	3.42	3.57	488700
2001-03-01	3.50	3.52	3.40	3.45	418400
2001-03-02	3.45	3.56	3.41	3.53	470000
2001-03-05	3.50	3.56	3.40	3.41	480900
2001-03-06	3.42	3.55	3.42	3.55	369900
2001-03-07	3.57	4.29	3.57	4.20	2313900
2001-03-08	4.22	4.74	4.06	4.74	1632600
2001-03-09	4.75	4.85	4.31	4.40	1236200
2001-03-12	4.10	4.38	4.10	4.19	862300
2001-03-13	4.12	4.19	4.11	4.15	705400
2001-03-14	4.10	4.12	3.91	3.99	822600
2001-03-15	3.90	3.90	3.45	3.72	3890900
2001-03-16	3.80	3.99	3.72	3.79	2018300
2001-03-19	3.80	4.03	3.76	3.97	1628500
2001-03-20	4.00	4.08	3.66	3.75	1607800
2001-03-21	3.75	3.89	3.70	3.71	820400
2001-03-22	3.65	3.84	3.55	3.80	840700
2001-03-23	3.75	3.86	3.74	3.81	654400
2001-03-26	3.75	3.82	3.65	3.72	261000
2001-03-27	3.67	4.25	3.60	4.13	1168400
2001-03-28	4.10	4.65	3.97	4.55	1652800
2001-03-29	4.60	4.60	4.33	4.34	1169300
2001-03-30	4.40	4.77	4.40	4.75	2326600
2001-04-02	4.80	4.85	4.33	4.42	757200
2001-04-03	4.37	4.40	4.00	4.22	609600
2001-04-04	4.13	4.50	4.10	4.40	1054400
2001-04-05	4.40	4.70	4.35	4.70	1729200
2001-04-06	4.69	4.69	4.50	4.60	450500
2001-04-09	4.60	4.78	4.32	4.38	612900
2001-04-10	4.35	4.55	4.25	4.50	858500
2001-04-11	4.45	4.59	4.37	4.46	429600
2001-04-12	4.45	4.52	4.38	4.50	1239400
2001-04-16	4.50	4.55	4.42	4.44	320900
2001-04-17	4.40	4.72	4.34	4.72	418600
2001-04-18	4.72	5.10	4.70	5.05	2705500
2001-04-19	5.08	5.43	5.01	5.18	2937500
2001-04-20	5.15	5.20	4.77	4.80	944100
2001-04-23	4.75	4.77	4.37	4.40	808300
2001-04-24	4.38	4.65	4.10	4.65	2817800
2001-04-25	4.65	4.91	4.45	4.63	1025900
2001-04-26	4.65	4.87	4.50	4.55	1044600
2001-04-27	4.55	4.73	4.55	4.65	329800
2001-04-30	4.70	4.79	4.51	4.67	418500
2001-05-01	4.60	4.70	4.55	4.64	409400
2001-05-02	4.57	4.62	4.41	4.57	844400
2001-05-03	4.50	4.80	4.46	4.46	678100
2001-05-04	4.50	4.68	4.47	4.50	856400
2001-05-07	4.47	4.48	4.38	4.46	598100
2001-05-08	4.46	4.97	4.41	4.87	914300
2001-05-09	4.80	4.90	4.62	4.66	561500
2001-05-10	4.95	6.09	4.95	5.86	5340500
2001-05-11	5.92	6.65	5.91	6.38	4770000
2001-05-14	6.40	6.75	6.27	6.59	2226200
2001-05-15	6.52	6.85	6.52	6.71	3256100
2001-05-16	6.61	6.61	6.19	6.40	2161600
2001-05-17	6.41	6.75	6.41	6.75	2504500
2001-05-18	6.75	7.30	6.72	7.20	2207300
2001-05-21	7.20	7.23	6.95	7.18	1430000
2001-05-22	7.25	7.28	6.59	6.70	2366500
2001-05-23	6.60	6.60	6.30	6.30	1656400
2001-05-24	6.35	6.65	6.31	6.60	1480500
2001-05-25	6.65	6.77	6.60	6.67	1059500
2001-05-29	6.90	7.09	6.85	7.02	2218200
2001-05-30	7.10	7.39	7.06	7.23	1945500
2001-05-31	7.23	7.25	6.95	7.06	966600
2001-06-01	7.03	7.06	6.82	6.90	1307100
2001-06-04	6.90	7.00	6.82	6.99	853300
2001-06-05	6.99	6.99	6.70	6.90	885600
2001-06-06	6.85	6.90	6.66	6.70	790800
2001-06-07	6.62	6.78	6.25	6.75	820400
2001-06-08	6.60	6.61	6.34	6.35	700100
2001-06-11	6.30	6.30	5.97	6.06	2170300
2001-06-12	6.02	6.30	5.56	6.30	1199400
2001-06-13	5.70	6.49	5.70	6.25	1784700
2001-06-14	6.20	6.25	6.01	6.03	1137200
2001-06-15	6.08	6.08	5.61	5.73	3895800
2001-06-18	5.70	6.00	5.11	5.75	20347100
2001-06-19	5.75	5.75	5.41	5.65	5891600
2001-06-20	5.60	6.00	5.49	6.00	4034600
2001-06-21	5.95	6.03	5.85	5.98	2955800
2001-06-22	5.95	5.95	5.64	5.79	1320400
2001-06-25	5.80	5.82	5.51	5.64	1199400
2001-06-26	5.58	5.75	5.50	5.75	931800
2001-06-27	5.85	6.00	5.80	5.95	985100
2001-06-28	6.03	6.13	5.85	6.00	1168700
2001-06-29	5.99	6.40	5.99	6.36	5564200
2001-07-02	6.56	6.59	6.34	6.56	2112300
2001-07-03	6.57	6.99	6.50	6.99	1495700
2001-07-05	7.00	7.00	6.55	6.88	881300
2001-07-06	6.83	6.83	6.55	6.65	398400
2001-07-09	6.58	6.59	6.35	6.39	1121200
2001-07-10	6.35	6.77	6.34	6.62	687200
2001-07-11	6.62	6.72	6.45	6.64	955000
2001-07-12	6.70	6.98	6.63	6.98	1524600
2001-07-13	6.95	6.97	6.76	6.97	739600
2001-07-16	6.97	7.09	6.81	6.97	2459800
2001-07-17	6.97	7.04	6.72	7.02	1201700
2001-07-18	6.92	7.05	6.83	7.02	1343800
2001-07-19	7.02	7.40	7.00	7.32	3462200
2001-07-20	7.22	7.30	7.05	7.09	648100
2001-07-23	7.12	7.20	6.90	6.98	981300
2001-07-24	7.00	7.05	6.87	6.95	783600
2001-07-25	6.87	7.00	6.65	7.00	803000
2001-07-26	6.95	7.07	6.80	6.89	488300
2001-07-27	6.89	7.00	6.75	7.00	1884700
2001-07-30	7.00	7.18	6.98	7.02	1652500
2001-07-31	7.10	7.90	7.10	7.90	4959900
2001-08-01	7.80	7.88	7.52	7.74	1239200
2001-08-02	7.70	7.80	7.54	7.55	1182800
2001-08-03	7.50	7.50	7.21	7.28	914000
2001-08-06	7.35	7.89	7.33	7.58	1294700
2001-08-07	7.58	7.92	7.50	7.88	3144000
2001-08-08	7.82	7.83	7.26	7.41	4397200
2001-08-09	7.40	7.40	6.90	7.05	3293800
2001-08-10	6.85	7.15	6.72	7.15	809500
2001-08-13	7.15	7.20	6.76	7.20	1007000
2001-08-14	7.10	7.19	6.92	7.11	524100
2001-08-15	7.03	7.08	6.78	6.90	696200
2001-08-16	6.80	6.88	6.72	6.83	653400
2001-08-17	6.80	6.98	6.72	6.92	434800
2001-08-20	6.98	7.10	6.93	7.07	644000
2001-08-21	7.03	7.05	6.86	6.95	631000
2001-08-22	6.87	7.05	6.83	6.98	564600
2001-08-23	6.90	7.00	6.82	6.95	742300
2001-08-24	6.82	6.91	6.75	6.80	498000
2001-08-27	6.88	7.00	6.80	6.83	562200
2001-08-28	6.80	6.85	6.40	6.46	2236000
2001-08-29	6.48	6.90	6.43	6.89	714800
2001-08-30	6.89	6.98	6.42	6.49	666400
2001-08-31	6.50	6.95	6.50	6.93	713400
2001-09-04	6.90	6.93	6.66	6.73	349300
2001-09-05	6.73	6.78	6.55	6.70	615600
2001-09-06	6.67	6.67	6.15	6.43	997700
2001-09-07	6.31	6.57	6.29	6.54	1465100
2001-09-10	6.45	6.54	6.25	6.33	1379000
2001-09-17	6.00	6.29	5.80	5.82	1301600
2001-09-18	5.80	6.08	5.78	6.04	1420000
2001-09-19	6.02	6.05	5.83	6.00	2759300
2001-09-20	5.85	6.10	5.40	6.10	2958000
2001-09-21	5.70	6.04	5.51	6.00	1583700
2001-09-24	6.00	6.30	5.87	6.29	1039800
2001-09-25	6.25	6.48	6.13	6.20	861400
2001-09-26	6.30	6.47	6.00	6.00	2721600
2001-09-27	6.00	6.15	5.85	6.03	1114300
2001-09-28	6.03	6.03	5.85	6.02	1142700
2001-10-01	6.00	6.00	5.89	6.00	376000
2001-10-02	6.06	6.25	6.00	6.15	2460700
2001-10-03	6.15	6.25	6.00	6.13	589700
2001-10-04	6.20	6.24	6.01	6.14	546000
2001-10-05	6.07	6.07	5.95	6.07	409200
2001-10-08	5.98	6.10	5.95	6.00	405600
2001-10-09	5.95	5.98	5.77	5.80	339400
2001-10-10	5.70	5.92	5.55	5.75	1465100
2001-10-11	5.68	5.90	5.40	5.68	1468800
2001-10-12	5.58	5.70	5.50	5.67	1314300
2001-10-15	5.65	5.90	5.55	5.81	801700
2001-10-16	5.73	5.85	5.51	5.70	1077600
2001-10-17	5.75	5.92	5.70	5.75	878500
2001-10-18	5.70	5.75	5.62	5.70	206800
2001-10-19	5.62	6.04	5.62	6.01	1106500
2001-10-22	6.00	6.15	5.91	6.06	906800
2001-10-23	6.06	6.06	5.92	6.00	582600
2001-10-24	6.00	6.05	5.90	6.00	372800
2001-10-25	5.95	5.96	5.85	5.93	396000
2001-10-26	5.90	6.40	5.90	6.30	554400
2001-10-29	6.30	6.48	6.10	6.45	786700
2001-10-30	6.40	6.44	6.18	6.32	856700
2001-10-31	6.50	6.50	6.18	6.37	591700
2001-11-01	6.30	6.31	6.18	6.29	311800
2001-11-02	6.22	6.27	6.15	6.25	471800
2001-11-05	6.17	6.29	6.07	6.09	358100
2001-11-06	6.03	6.25	6.01	6.08	722200
2001-11-07	6.05	6.47	6.05	6.33	1347200
2001-11-08	6.43	6.43	6.08	6.10	468200
2001-11-09	6.10	6.40	6.08	6.37	716100
2001-11-12	6.37	6.42	6.25	6.25	660800
2001-11-13	6.40	6.41	6.28	6.30	895600
2001-11-14	6.25	6.34	6.16	6.21	440100
2001-11-15	6.25	6.35	6.11	6.30	691500
2001-11-16	6.40	6.50	6.12	6.25	544800
2001-11-19	6.30	6.30	6.16	6.25	714400
2001-11-20	6.26	6.42	6.23	6.38	727000
2001-11-21	6.39	6.39	6.26	6.26	271000
2001-11-23	6.25	6.30	6.10	6.30	225300
2001-11-26	6.30	6.30	6.15	6.16	375500
2001-11-27	6.12	6.14	5.85	5.94	1161500
2001-11-28	5.94	6.01	5.80	5.96	1088200
2001-11-29	5.98	6.00	5.70	5.91	917100
2001-11-30	5.89	6.00	5.80	5.87	1045200
2001-12-03	5.70	5.84	5.67	5.81	1749500
2001-12-04	5.83	5.84	5.68	5.76	423000
2001-12-05	5.75	5.80	5.44	5.55	3074900
2001-12-06	5.50	5.51	5.09	5.29	2152200
2001-12-07	5.25	5.26	5.10	5.11	2654000
2001-12-10	5.15	5.37	5.15	5.20	1307500
2001-12-11	5.28	5.34	5.20	5.20	556000
2001-12-12	5.20	5.22	5.12	5.20	402700
2001-12-13	5.15	5.15	4.82	5.00	1856100
2001-12-14	5.05	5.05	4.85	4.91	632100
2001-12-17	4.90	5.09	4.90	5.09	2823700
2001-12-18	5.20	5.37	5.10	5.27	1035300
2001-12-19	5.15	5.42	5.15	5.42	618600
2001-12-20	4.50	4.93	4.50	4.87	6524300
2001-12-21	4.87	5.09	4.70	4.81	2624100
2001-12-24	4.65	4.69	4.52	4.64	793400
2001-12-26	4.65	4.75	4.60	4.70	673000
2001-12-27	4.67	4.98	4.67	4.88	1111800
2001-12-28	4.85	4.97	4.70	4.97	1665500
2001-12-31	4.95	5.08	4.90	4.99	1203500
2002-01-02	4.99	5.37	4.95	5.33	890600
2002-01-03	5.41	5.47	5.26	5.30	989000
2002-01-04	5.28	5.37	5.26	5.37	633800
2002-01-07	5.28	5.38	5.25	5.26	456600
2002-01-08	5.20	5.45	4.95	5.44	763000
2002-01-09	5.37	5.43	5.25	5.35	844800
2002-01-10	5.35	5.65	5.20	5.50	1510600
2002-01-11	5.50	5.60	5.29	5.38	2104800
2002-01-14	5.20	5.33	4.95	5.10	1041600
2002-01-15	5.08	5.15	4.73	4.90	6796400
2002-01-16	4.84	4.99	4.69	4.71	2369300
2002-01-17	4.80	4.99	4.65	4.98	557900
2002-01-18	4.88	5.14	4.80	5.03	312800
2002-01-22	5.00	5.05	4.66	4.72	354000
2002-01-23	4.71	5.05	4.71	4.99	967800
2002-01-24	4.92	5.10	4.92	4.98	206000
2002-01-25	5.00	5.03	4.74	4.95	293200
2002-01-28	4.95	5.03	4.81	4.93	448900
2002-01-29	4.70	4.81	4.45	4.55	996200
2002-01-30	4.50	4.75	4.41	4.75	1649400
2002-01-31	4.90	5.11	4.77	5.10	971000
2002-02-01	5.08	5.30	5.08	5.26	827300
2002-02-04	5.26	5.30	5.03	5.10	667200
2002-02-05	5.10	5.12	4.93	5.02	777700
2002-02-06	4.98	5.10	4.98	4.99	473500
2002-02-07	4.90	5.14	4.86	5.00	260100
2002-02-08	5.08	5.15	5.00	5.10	186300
2002-02-11	5.12	5.45	5.12	5.25	560300
2002-02-12	5.25	5.25	5.03	5.16	291700
2002-02-13	5.10	5.20	4.93	5.05	275200
2002-02-14	4.95	5.11	4.90	4.97	530100
2002-02-15	4.95	5.03	4.84	5.02	1041000
2002-02-19	4.94	4.99	4.75	4.92	539100
2002-02-20	4.72	4.84	4.65	4.65	327500
2002-02-21	4.63	4.70	4.60	4.62	928900
2002-02-22	4.65	4.65	4.45	4.57	361900
2002-02-25	4.48	4.60	4.45	4.45	1083900
2002-02-26	4.45	4.69	4.25	4.48	2630300
2002-02-27	4.55	4.88	4.55	4.81	3620600
2002-02-28	4.80	4.95	4.68	4.83	746500
2002-03-01	4.70	4.82	4.50	4.55	3173700
2002-03-04	4.58	4.73	4.45	4.73	1568300
2002-03-05	4.73	4.86	4.68	4.83	1044200
2002-03-06	4.82	5.20	4.79	5.20	3089800
2002-03-07	5.20	5.30	5.14	5.28	1317000
2002-03-08	5.20	5.24	5.07	5.20	701600
2002-03-11	5.10	5.30	5.06	5.30	879400
2002-03-12	5.20	5.39	5.15	5.30	1023400
2002-03-13	5.27	5.39	5.26	5.30	1685300
2002-03-14	5.33	5.37	5.23	5.25	1389500
2002-03-15	5.27	5.33	5.05	5.25	721100
2002-03-18	5.20	5.30	5.19	5.23	379000
2002-03-19	5.15	5.37	5.15	5.32	1235900
2002-03-20	5.32	5.47	5.25	5.38	1805900
2002-03-21	5.40	5.55	5.40	5.47	842900
2002-03-22	5.50	5.54	5.44	5.48	348000
2002-03-25	5.50	5.58	5.42	5.48	1053000
2002-03-26	5.48	5.52	5.40	5.40	354500
2002-03-27	5.35	5.37	5.16	5.25	695100
2002-03-28	5.25	5.38	5.12	5.30	330300
2002-04-01	5.20	5.25	5.09	5.15	381200
2002-04-02	5.05	5.15	4.95	5.00	856800
2002-04-03	5.04	5.04	4.94	4.97	2171600
2002-04-04	4.95	4.95	4.67	4.72	1027900
2002-04-05	4.72	4.95	4.65	4.85	400600
2002-04-08	4.70	5.05	4.68	5.01	402400
2002-04-09	5.00	5.00	4.76	4.80	757000
2002-04-10	4.83	4.90	4.72	4.80	1428100
2002-04-11	4.80	4.95	4.70	4.70	593800
2002-04-12	4.72	4.80	4.58	4.78	3752700
2002-04-15	4.80	4.83	4.70	4.78	1188900
2002-04-16	4.78	4.85	4.67	4.69	2632900
2002-04-17	4.70	4.90	4.67	4.75	766700
2002-04-18	4.80	4.89	4.63	4.63	554900
2002-04-19	3.55	3.80	3.40	3.60	15559500
2002-04-22	3.80	4.20	3.75	4.16	6393500
2002-04-23	4.30	4.34	4.01	4.06	2506300
2002-04-24	4.12	4.12	4.02	4.09	1561900
2002-04-25	4.08	4.08	3.99	4.02	1101500
2002-04-26	4.02	4.02	3.80	3.85	1943900
2002-04-29	3.90	4.09	3.88	3.99	554600
2002-04-30	3.95	4.05	3.90	3.91	1098400
2002-05-01	3.95	4.04	3.80	4.04	540600
2002-05-02	4.11	4.27	4.10	4.20	806700
2002-05-03	4.15	4.37	4.15	4.36	593200
2002-05-06	4.36	4.36	4.15	4.28	520100
2002-05-07	4.40	4.40	4.07	4.07	512900
2002-05-08	4.07	4.29	4.05	4.16	370200
2002-05-09	4.15	4.59	4.15	4.25	2012800
2002-05-10	4.30	4.30	4.08	4.12	199800
2002-05-13	4.12	4.16	4.05	4.14	197800
2002-05-14	4.10	4.26	4.05	4.12	529800
2002-05-15	4.08	4.12	3.97	3.99	1376700
2002-05-16	4.00	4.12	4.00	4.03	2809100
2002-05-17	4.04	4.05	4.00	4.04	1024200
2002-05-20	4.01	4.20	4.00	4.12	299300
2002-05-21	4.12	4.21	4.12	4.18	510800
2002-05-22	4.17	4.44	4.14	4.43	743600
2002-05-23	4.35	4.36	4.24	4.35	333300
2002-05-24	4.31	4.47	4.25	4.40	345500
2002-05-28	4.37	4.38	4.25	4.30	627800
2002-05-29	4.30	4.64	4.30	4.40	953000
2002-05-30	4.38	4.49	4.35	4.39	585600
2002-05-31	4.33	4.35	4.12	4.14	702000
2002-06-03	4.14	4.30	4.08	4.25	278900
2002-06-04	4.22	4.28	4.10	4.28	272100
2002-06-05	4.25	4.30	4.03	4.03	1710400
2002-06-06	4.08	4.10	4.02	4.09	342500
2002-06-07	4.05	4.12	3.97	4.10	567500
2002-06-10	4.05	4.11	3.91	3.97	701700
2002-06-11	4.02	4.05	4.00	4.02	554300
2002-06-12	4.01	4.11	3.98	4.10	507100
2002-06-13	4.00	4.09	3.97	4.00	344600
2002-06-14	3.99	4.05	3.98	4.05	846000
2002-06-17	4.05	4.05	3.95	4.03	772400
2002-06-18	4.00	4.25	3.99	4.21	834800
2002-06-19	4.18	4.29	4.05	4.15	442600
2002-06-20	4.15	4.49	4.15	4.45	534900
2002-06-21	4.45	4.60	4.30	4.37	792500
2002-06-24	4.25	4.48	4.15	4.32	559700
2002-06-25	4.32	4.47	4.27	4.39	713200
2002-06-26	4.30	4.54	4.25	4.40	880700
2002-06-27	4.40	4.73	4.35	4.70	2041000
2002-06-28	4.60	4.90	4.38	4.83	4434500
2002-07-01	4.75	4.77	4.58	4.64	788100
2002-07-02	4.62	4.78	4.26	4.35	933000
2002-07-03	4.30	4.35	4.15	4.28	555100
2002-07-05	4.28	4.56	4.28	4.44	169400
2002-07-08	4.30	4.64	4.30	4.42	798600
2002-07-09	4.35	4.50	4.35	4.48	560100
2002-07-10	4.50	4.54	4.23	4.34	437600
2002-07-11	4.31	4.31	4.07	4.29	1552300
2002-07-12	4.00	4.15	3.84	3.95	1742900
2002-07-15	3.85	3.85	3.50	3.85	1736400
2002-07-16	3.70	3.78	3.51	3.55	586500
2002-07-17	3.54	3.74	3.41	3.64	830500
2002-07-18	3.55	3.74	3.40	3.43	1183300
2002-07-19	3.33	3.38	2.92	2.96	1838900
2002-07-22	2.97	2.98	2.60	2.75	1399400
2002-07-23	2.81	2.85	2.50	2.52	1490300
2002-07-24	2.40	2.55	2.37	2.45	1652100
2002-07-25	2.47	2.85	2.42	2.50	1315700
2002-07-26	2.53	2.59	2.42	2.49	1239700
2002-07-29	2.49	2.80	2.49	2.49	1697600
2002-07-30	2.60	2.61	2.25	2.30	919500
2002-07-31	2.37	2.40	2.23	2.25	1636100
2002-08-01	2.28	2.45	2.25	2.40	1157900
2002-08-02	2.50	2.76	2.48	2.64	1270700
2002-08-05	2.60	2.97	2.57	2.68	1084600
2002-08-06	2.64	2.95	2.64	2.95	591300
2002-08-07	2.98	3.10	2.96	3.10	626400
2002-08-08	3.00	3.01	2.43	2.75	2136800
2002-08-09	2.75	2.95	2.75	2.86	748900
2002-08-12	2.76	3.00	2.76	2.92	889600
2002-08-13	2.92	3.08	2.55	2.60	1167800
2002-08-14	2.70	3.15	2.70	3.15	419400
2002-08-15	3.20	3.37	2.95	3.37	630500
2002-08-16	3.37	3.48	3.28	3.48	323500
2002-08-19	3.38	3.70	3.36	3.70	320700
2002-08-20	3.65	3.74	3.50	3.66	651800
2002-08-21	3.63	3.81	3.40	3.81	599700
2002-08-22	3.75	3.89	3.61	3.65	428600
2002-08-23	3.61	3.75	3.58	3.61	616700
2002-08-26	3.60	3.76	3.55	3.70	1735400
2002-08-27	3.75	3.75	3.58	3.59	627500
2002-08-28	3.58	3.69	3.51	3.65	415000
2002-08-29	3.65	3.89	3.60	3.83	762600
2002-08-30	3.83	3.89	3.65	3.72	417000
2002-09-03	3.67	3.69	3.29	3.35	628500
2002-09-04	3.38	3.60	3.26	3.32	459300
2002-09-05	3.32	3.32	3.10	3.15	808100
2002-09-06	3.17	3.51	3.15	3.50	340900
2002-09-09	3.50	3.51	3.17	3.20	511800
2002-09-10	3.25	3.46	3.18	3.46	452800
2002-09-11	3.45	3.62	3.25	3.62	238600
2002-09-12	3.58	3.59	3.40	3.40	679200
2002-09-13	3.41	3.41	3.17	3.30	573100
2002-09-16	3.25	3.44	3.17	3.20	186500
2002-09-17	3.20	3.32	3.19	3.19	434000
2002-09-18	3.15	3.34	3.10	3.30	655200
2002-09-19	3.22	3.38	3.13	3.27	717800
2002-09-20	3.38	3.45	3.30	3.41	665800
2002-09-23	3.31	3.45	3.21	3.29	945300
2002-09-24	3.20	3.30	2.93	3.01	1704300
2002-09-25	3.06	3.25	2.93	3.25	425300
2002-09-26	3.22	3.30	3.10	3.23	478600
2002-09-27	3.20	3.37	3.12	3.18	592800
2002-09-30	3.10	3.50	3.06	3.50	544600
2002-10-01	3.32	3.40	3.03	3.28	869000
2002-10-02	3.25	3.30	3.16	3.25	247300
2002-10-03	3.26	3.37	3.01	3.01	576600
2002-10-04	3.10	3.26	3.06	3.19	291100
2002-10-07	3.09	3.18	2.95	3.04	288200
2002-10-08	2.94	3.02	2.64	2.87	771800
2002-10-09	2.80	2.85	2.42	2.42	648000
2002-10-10	2.42	2.94	2.42	2.94	627400
2002-10-11	2.98	3.11	2.93	3.00	746600
2002-10-14	2.97	3.07	2.90	2.91	358000
2002-10-15	2.96	3.10	2.96	3.04	971600
2002-10-16	3.04	3.04	2.84	2.84	412100
2002-10-17	2.94	3.00	2.81	2.89	353900
2002-10-18	2.90	2.95	2.81	2.88	377600
2002-10-21	2.85	2.88	2.71	2.80	430300
2002-10-22	2.75	2.85	2.70	2.79	252400
2002-10-23	2.73	2.85	2.71	2.83	363600
2002-10-24	2.80	2.90	2.73	2.81	777000
2002-10-25	2.86	3.00	2.82	2.95	661000
2002-10-28	3.05	3.18	2.97	3.02	450800
2002-10-29	3.08	3.08	2.76	2.90	449600
2002-10-30	2.85	3.00	2.83	3.00	907800
2002-10-31	2.95	3.20	2.93	3.15	839400
2002-11-01	3.15	3.22	3.08	3.20	502700
2002-11-04	3.25	3.30	3.10	3.25	528100
2002-11-05	3.20	3.25	3.10	3.13	464800
2002-11-06	3.02	3.08	2.93	3.01	1198300
2002-11-07	3.00	3.00	2.80	2.89	721700
2002-11-08	2.89	2.90	2.60	2.64	476500
2002-11-11	2.60	2.65	2.51	2.59	592000
2002-11-12	2.60	2.99	2.60	2.90	593700
2002-11-13	2.77	2.86	2.68	2.76	283900
2002-11-14	2.75	2.89	2.70	2.89	644800
2002-11-15	2.75	2.93	2.67	2.85	420900
2002-11-18	2.81	2.90	2.58	2.60	603200
2002-11-19	2.61	2.80	2.61	2.66	760200
2002-11-20	2.70	3.03	2.70	2.99	984300
2002-11-21	2.80	3.10	2.80	3.04	994000
2002-11-22	3.04	3.39	3.02	3.25	1464600
2002-11-25	3.25	3.43	3.15	3.33	1048700
2002-11-26	3.25	3.30	3.15	3.28	709100
2002-11-27	3.30	3.58	3.27	3.40	1868900
2002-11-29	3.33	3.38	3.27	3.32	430300
2002-12-02	3.45	3.57	3.42	3.53	867200
2002-12-03	3.51	3.72	3.50	3.60	937700
2002-12-04	3.60	3.67	3.39	3.43	498400
2002-12-05	3.40	3.58	3.36	3.40	256600
2002-12-06	3.40	3.74	3.40	3.67	647100
2002-12-09	3.50	3.60	3.34	3.34	470800
2002-12-10	3.37	3.60	3.37	3.52	702700
2002-12-11	3.50	3.74	3.45	3.50	611800
2002-12-12	3.44	3.57	3.44	3.48	844600
2002-12-13	3.50	3.58	3.44	3.48	571400
2002-12-16	3.47	3.49	3.41	3.45	456000
2002-12-17	3.40	3.47	3.33	3.38	489100
2002-12-18	3.32	3.35	3.21	3.29	559500
2002-12-19	3.26	3.55	3.26	3.55	866700
2002-12-20	3.57	3.73	3.47	3.68	1597800
2002-12-23	3.55	3.78	3.53	3.64	777300
2002-12-24	3.57	3.75	3.56	3.71	267600
2002-12-26	3.70	3.75	3.62	3.71	416000
2002-12-27	3.65	3.72	3.60	3.63	416800
2002-12-30	3.53	3.64	3.43	3.43	540000
2002-12-31	3.45	3.60	3.32	3.32	759100
2003-01-02	3.42	3.67	3.42	3.60	736700
2003-01-03	3.60	3.63	3.50	3.60	453100
2003-01-06	3.53	3.75	3.51	3.65	447800
2003-01-07	3.66	3.70	3.51	3.58	334500
2003-01-08	3.52	3.65	3.46	3.62	886200
2003-01-09	3.60	3.90	3.60	3.82	1242200
2003-01-10	3.70	3.85	3.65	3.66	644300
2003-01-13	3.70	3.78	3.59	3.75	606400
2003-01-14	3.75	3.75	3.66	3.70	347000
2003-01-15	3.67	3.70	3.56	3.70	1518200
2003-01-16	3.70	3.78	3.60	3.75	513800
2003-01-17	3.75	3.78	3.60	3.65	299100
2003-01-21	3.61	3.64	3.51	3.51	179500
2003-01-22	3.50	3.50	3.25	3.28	1072800
2003-01-23	3.30	3.33	3.26	3.28	313900
2003-01-24	3.28	3.28	3.05	3.15	809200
2003-01-27	3.05	3.25	3.05	3.13	417900
2003-01-28	3.15	3.34	3.13	3.32	751000
2003-01-29	3.23	3.30	3.19	3.25	615300
2003-01-30	3.18	3.30	3.18	3.20	357400
2003-01-31	3.28	3.33	3.21	3.31	418700
2003-02-03	3.30	3.30	3.22	3.30	343000
2003-02-04	3.26	3.30	3.20	3.28	415900
2003-02-05	3.28	3.35	3.20	3.29	305900
2003-02-06	3.29	3.30	3.15	3.20	1078300
2003-02-07	3.20	3.33	3.05	3.05	699500
2003-02-10	3.05	3.19	3.05	3.17	1158600
2003-02-11	3.19	3.35	3.15	3.31	652000
2003-02-12	3.28	3.46	3.26	3.31	407500
2003-02-13	3.28	3.30	3.19	3.25	243800
2003-02-14	3.23	3.30	3.19	3.28	243400
2003-02-18	3.32	3.35	3.21	3.27	357800
2003-02-19	3.20	3.30	3.18	3.20	181600
2003-02-20	3.17	3.20	3.15	3.15	127100
2003-02-21	3.16	3.28	3.11	3.26	185300
2003-02-24	3.20	3.24	3.04	3.05	704900
2003-02-25	3.04	3.20	2.95	3.15	525000
2003-02-26	3.10	3.25	3.05	3.25	502300
2003-02-27	3.25	3.30	2.95	3.20	1071000
2003-02-28	3.15	3.25	3.06	3.07	624600
2003-03-03	3.07	3.20	3.07	3.17	351100
2003-03-04	3.14	3.14	3.01	3.06	700000
2003-03-05	3.05	3.06	2.90	2.97	1112900
2003-03-06	2.96	3.00	2.95	2.96	608300
2003-03-07	2.95	3.01	2.95	2.97	398500
2003-03-10	2.97	3.00	2.94	2.94	536700
2003-03-11	2.95	2.98	2.90	2.98	565000
2003-03-12	2.93	3.00	2.88	2.98	1110400
2003-03-13	2.95	2.99	2.84	2.92	1217500
2003-03-14	2.89	2.93	2.83	2.90	733400
2003-03-17	2.83	3.11	2.82	3.11	645100
2003-03-18	3.09	3.11	2.90	3.10	474500
2003-03-19	3.00	3.05	2.95	3.03	403600
2003-03-20	2.98	3.03	2.96	2.98	2809500
2003-03-21	2.90	2.98	2.72	2.79	2559000
2003-03-24	2.75	2.85	2.72	2.80	946300
2003-03-25	2.80	2.95	2.77	2.87	1008100
2003-03-26	2.85	2.99	2.85	2.90	793700
2003-03-27	2.86	2.95	2.85	2.92	1043000
2003-03-28	2.87	2.92	2.80	2.85	444000
2003-03-31	2.85	2.88	2.76	2.78	707300
2003-04-01	2.76	2.86	2.72	2.80	733100
2003-04-02	2.76	2.90	2.76	2.83	553400
2003-04-03	2.85	2.90	2.73	2.74	512800
2003-04-04	2.75	2.79	2.67	2.67	739600
2003-04-07	2.75	2.80	2.70	2.75	642600
2003-04-08	2.68	2.84	2.68	2.82	451400
2003-04-09	2.85	2.91	2.84	2.87	489500
2003-04-10	2.87	3.12	2.87	3.09	1305300
2003-04-11	3.23	3.23	3.05	3.05	844100
2003-04-14	3.02	3.14	3.00	3.14	461400
2003-04-15	3.12	3.12	2.99	3.03	279600
2003-04-16	3.01	3.04	2.97	3.00	809400
2003-04-17	3.01	3.10	3.00	3.06	387800
2003-04-21	3.03	3.17	3.03	3.10	316700
2003-04-22	3.10	3.17	3.04	3.10	410400
2003-04-23	3.05	3.14	3.05	3.09	642200
2003-04-24	3.10	3.12	3.05	3.09	432500
2003-04-25	3.09	3.11	3.06	3.08	147300
2003-04-28	3.04	3.11	3.01	3.08	332500
2003-04-29	3.04	3.28	3.02	3.17	479700
2003-04-30	3.15	3.50	3.15	3.38	798800
2003-05-01	3.38	3.50	3.28	3.35	596700
2003-05-02	3.35	3.60	3.35	3.56	407800
2003-05-05	3.60	3.61	3.41	3.56	470100
2003-05-06	3.52	3.63	3.46	3.51	675500
2003-05-07	3.51	3.57	3.45	3.45	451100
2003-05-08	3.46	3.74	3.46	3.63	2414900
2003-05-09	3.73	3.88	3.69	3.70	2398200
2003-05-12	3.73	3.75	3.63	3.75	1058600
2003-05-13	3.70	3.95	3.68	3.86	819400
2003-05-14	3.78	3.94	3.76	3.85	1044200
2003-05-15	3.87	3.95	3.85	3.95	1174700
2003-05-16	3.88	3.97	3.80	3.82	534400
2003-05-19	3.83	3.90	3.65	3.66	561100
2003-05-20	3.65	3.80	3.65	3.78	474300
2003-05-21	3.73	3.85	3.66	3.84	229400
2003-05-22	3.80	4.11	3.77	4.10	1093100
2003-05-23	4.05	4.08	3.83	3.87	895000
2003-05-27	3.83	3.99	3.83	3.98	402600
2003-05-28	3.95	4.03	3.92	3.99	345200
2003-05-29	4.00	4.16	3.92	4.14	1024800
2003-05-30	4.22	4.26	4.05	4.16	1315200
2003-06-02	4.17	4.25	4.17	4.24	677000
2003-06-03	4.23	4.27	4.01	4.18	673600
2003-06-04	4.20	4.20	4.08	4.08	574300
2003-06-05	4.01	4.07	3.98	4.04	728200
2003-06-06	4.14	4.15	3.91	3.92	989800
2003-06-09	3.90	3.95	3.80	3.86	506300
2003-06-10	3.88	4.05	3.83	4.05	2002500
2003-06-11	4.03	4.03	3.90	3.91	579200
2003-06-12	3.87	3.95	3.77	3.85	1108800
2003-06-13	3.88	3.88	3.65	3.67	1506500
2003-06-16	3.67	3.82	3.63	3.78	948700
2003-06-17	3.83	3.95	3.78	3.91	1317800
2003-06-18	4.00	4.07	3.96	4.00	864000
2003-06-19	4.02	4.10	3.86	3.87	910400
2003-06-20	3.84	3.89	3.80	3.82	413900
2003-06-23	3.90	3.93	3.79	3.80	708200
2003-06-24	3.80	3.88	3.75	3.76	459800
2003-06-25	3.76	3.92	3.75	3.80	847200
2003-06-26	3.80	3.88	3.75	3.84	1010700
2003-06-27	3.80	3.95	3.75	3.77	1087500
2003-06-30	3.83	3.99	3.78	3.87	3157300
2003-07-01	3.82	3.89	3.77	3.80	654100
2003-07-02	3.80	4.02	3.80	4.02	1008700
2003-07-03	3.97	4.09	3.93	3.99	297200
2003-07-07	4.05	4.08	3.96	4.08	727300
2003-07-08	4.08	4.20	4.01	4.20	758300
2003-07-09	4.20	4.25	4.06	4.23	656000
2003-07-10	4.24	4.29	4.15	4.24	612000
2003-07-11	4.25	4.38	4.18	4.24	752900
2003-07-14	4.25	4.34	4.25	4.26	546600
2003-07-15	4.25	4.27	4.09	4.14	651500
2003-07-16	4.15	4.25	4.10	4.25	631100
2003-07-17	4.23	4.23	4.12	4.15	311000
2003-07-18	4.15	4.23	4.08	4.09	299900
2003-07-21	4.07	4.13	3.92	3.95	1083000
2003-07-22	4.00	4.13	3.99	4.13	424000
2003-07-23	4.10	4.13	4.01	4.05	312400
2003-07-24	4.04	4.13	4.01	4.10	420900
2003-07-25	4.05	4.16	4.02	4.07	526500
2003-07-28	4.02	4.09	4.00	4.02	437400
2003-07-29	4.02	4.07	3.99	4.01	440900
2003-07-30	4.01	4.04	3.91	4.01	559100
2003-07-31	4.05	4.06	3.95	4.03	496900
2003-08-01	4.04	4.07	4.01	4.05	500500
2003-08-04	4.07	4.15	4.05	4.13	536900
2003-08-05	4.10	4.18	4.10	4.13	862000
2003-08-06	4.18	4.23	4.14	4.19	1130200
2003-08-07	4.00	4.15	3.94	4.03	749300
2003-08-08	4.05	4.05	3.90	3.90	645800
2003-08-11	3.90	4.00	3.90	3.97	327500
2003-08-12	3.94	4.00	3.90	3.94	780100
2003-08-13	3.98	4.00	3.94	3.97	274300
2003-08-14	3.94	4.04	3.91	4.02	365900
2003-08-15	3.95	4.00	3.75	3.75	835600
2003-08-18	3.82	3.92	3.77	3.86	466200
2003-08-19	3.88	3.93	3.82	3.88	581300
2003-08-20	3.86	3.87	3.75	3.84	1545700
2003-08-21	3.82	3.94	3.80	3.82	601800
2003-08-22	3.85	3.88	3.76	3.76	471600
2003-08-25	3.76	3.83	3.76	3.79	620200
2003-08-26	3.80	3.91	3.79	3.87	480800
2003-08-27	3.92	3.94	3.87	3.89	377000
2003-08-28	3.87	3.95	3.85	3.94	350800
2003-08-29	3.94	4.04	3.91	4.00	455000
2003-09-02	4.00	4.04	3.92	4.01	395200
2003-09-03	4.00	4.08	3.95	4.06	514600
2003-09-04	4.06	4.18	4.04	4.14	527600
2003-09-05	4.14	4.17	3.90	4.09	579300
2003-09-08	4.05	4.17	4.05	4.11	545000
2003-09-09	4.14	4.16	4.07	4.15	858600
2003-09-10	4.12	4.14	4.07	4.10	835800
2003-09-11	4.05	4.09	3.96	4.05	686400
2003-09-12	4.05	4.20	4.01	4.19	622600
2003-09-15	4.19	4.19	4.10	4.16	553700
2003-09-16	4.15	4.49	4.15	4.44	1464100
2003-09-17	4.45	4.64	4.32	4.53	1266700
2003-09-18	4.57	4.59	4.45	4.48	816900
2003-09-19	4.43	4.66	4.40	4.60	698700
2003-09-22	4.60	4.68	4.48	4.53	374700
2003-09-23	4.53	4.95	4.53	4.95	1133300
2003-09-24	5.00	5.23	4.89	4.90	2575000
2003-09-25	4.97	4.99	4.66	4.77	903200
2003-09-26	4.80	4.88	4.68	4.68	662800
2003-09-29	4.71	4.88	4.60	4.68	488600
2003-09-30	4.68	4.70	4.57	4.57	382000
2003-10-01	4.56	4.70	4.56	4.65	584800
2003-10-02	4.62	4.90	4.61	4.87	1419000
2003-10-03	4.98	5.05	4.91	4.98	809200
2003-10-06	5.00	5.00	4.91	4.98	950800
2003-10-07	4.95	5.18	4.94	5.13	691800
2003-10-08	5.17	5.19	5.07	5.11	741400
2003-10-09	5.11	5.19	5.01	5.05	906800
2003-10-10	4.90	5.06	4.90	5.00	314400
2003-10-13	5.07	5.08	4.95	5.01	345900
2003-10-14	5.01	5.05	4.99	5.04	528700
2003-10-15	5.05	5.07	4.95	5.04	2103400
2003-10-16	5.00	5.10	4.99	5.08	739500
2003-10-17	5.09	5.10	5.02	5.10	857700
2003-10-20	5.10	5.10	4.95	4.98	542700
2003-10-21	4.97	5.00	4.93	4.98	404300
2003-10-22	4.95	4.95	4.78	4.78	449100
2003-10-23	4.79	4.80	4.70	4.72	563900
2003-10-24	4.70	4.75	4.67	4.67	389500
2003-10-27	4.75	4.87	4.68	4.74	508300
2003-10-28	4.75	4.80	4.65	4.69	629800
2003-10-29	4.67	4.94	4.67	4.80	404400
2003-10-30	4.80	4.91	4.80	4.85	369700
2003-10-31	4.90	4.91	4.71	4.85	392200
2003-11-03	4.89	4.99	4.72	4.99	622600
2003-11-04	4.79	4.88	4.79	4.83	456200
2003-11-05	4.75	5.00	4.63	5.00	969400
2003-11-06	4.95	4.95	4.75	4.83	1665700
2003-11-07	4.83	4.91	4.75	4.80	597100
2003-11-10	4.77	4.80	4.67	4.70	653000
2003-11-11	4.67	4.75	4.60	4.70	437200
2003-11-12	4.65	4.70	4.60	4.69	727000
2003-11-13	4.62	4.67	4.52	4.55	868700
2003-11-14	4.55	4.73	4.54	4.66	699400
2003-11-17	4.61	4.65	4.50	4.55	637800
2003-11-18	4.51	4.55	4.41	4.45	684400
2003-11-19	4.50	4.58	4.49	4.56	1192600
2003-11-20	4.51	4.74	4.50	4.71	1000900
2003-11-21	4.70	4.73	4.58	4.65	523200
2003-11-24	4.75	4.81	4.61	4.70	850200
2003-11-25	4.67	4.78	4.65	4.72	586500
2003-11-26	4.70	4.80	4.66	4.80	607100
2003-11-28	4.90	4.98	4.81	4.95	575000
2003-12-01	5.00	5.00	4.87	4.96	555300
2003-12-02	4.90	4.95	4.85	4.85	493500
2003-12-03	4.93	5.36	4.93	5.34	2676700
2003-12-04	5.42	5.48	5.25	5.43	1360100
2003-12-05	5.35	5.55	5.30	5.55	1077800
2003-12-08	5.55	5.72	5.50	5.58	1419400
2003-12-09	5.59	5.60	5.39	5.48	711900
2003-12-10	5.50	5.50	5.32	5.40	943000
2003-12-11	5.40	5.40	5.22	5.30	799400
2003-12-12	5.25	5.30	5.20	5.25	982900
2003-12-15	5.28	5.44	5.21	5.21	964500
2003-12-16	5.21	5.39	5.21	5.22	852800
2003-12-17	5.23	5.25	5.11	5.15	974700
2003-12-18	5.15	5.24	5.13	5.19	606900
2003-12-19	5.21	5.29	5.18	5.29	620500
2003-12-22	5.35	5.41	5.19	5.31	1310100
2003-12-23	5.33	5.34	5.16	5.20	607600
2003-12-24	5.20	5.33	5.19	5.27	364800
2003-12-26	5.32	5.34	5.20	5.21	296800
2003-12-29	5.26	5.40	5.23	5.40	795400
2003-12-30	5.40	5.41	5.30	5.37	479400
2003-12-31	5.32	5.40	5.31	5.39	331900
2004-01-02	5.37	5.48	5.33	5.48	612500
2004-01-05	5.52	5.58	5.45	5.55	832100
2004-01-06	5.58	5.70	5.49	5.70	981800
2004-01-07	5.70	5.77	5.54	5.74	1022500
2004-01-08	5.75	5.90	5.72	5.85	1299400
2004-01-09	5.98	6.25	5.90	6.25	4945800
2004-01-12	6.27	6.28	6.06	6.25	1641400
2004-01-13	6.25	6.26	6.03	6.10	1039000
2004-01-14	6.60	6.60	6.01	6.20	1585800
2004-01-15	6.18	6.18	6.10	6.15	665300
2004-01-16	6.15	6.20	6.10	6.19	793400
2004-01-20	6.20	6.45	6.15	6.37	2166000
2004-01-21	6.42	6.63	6.26	6.54	2051600
2004-01-22	6.60	7.09	6.56	7.08	4227000
2004-01-23	7.08	7.08	7.00	7.02	1757500
2004-01-26	7.08	7.29	7.05	7.11	2402200
2004-01-27	7.11	7.15	6.90	6.91	968700
2004-01-28	6.91	6.95	6.65	6.67	1335300
2004-01-29	6.75	6.80	6.56	6.56	1208900
2004-01-30	6.50	6.87	6.46	6.87	1589300
2004-02-02	6.87	6.90	6.48	6.49	2408100
2004-02-03	6.49	6.85	6.49	6.66	1632200
2004-02-04	6.80	6.85	6.51	6.52	982000
2004-02-05	6.52	6.68	6.50	6.59	1336300
2004-02-06	6.59	6.85	6.56	6.80	647700
2004-02-09	6.80	6.94	6.80	6.85	724000
2004-02-10	6.91	6.91	6.70	6.79	522900
2004-02-11	6.80	7.00	6.75	6.90	1188500
2004-02-12	6.95	6.98	6.86	6.94	531000
2004-02-13	6.90	7.00	6.86	6.95	480300
2004-02-17	6.95	7.00	6.90	6.97	589400
2004-02-18	6.98	7.06	6.80	6.80	1497800
2004-02-19	6.84	6.92	6.75	6.77	570400
2004-02-20	6.78	6.83	6.70	6.82	519800
2004-02-23	6.81	6.90	6.80	6.82	623400
2004-02-24	6.80	6.83	6.72	6.81	783600
2004-02-25	6.80	6.88	6.79	6.84	378300
2004-02-26	6.85	6.92	6.79	6.92	742000
2004-02-27	6.95	7.04	6.76	6.77	1221700
2004-03-01	6.77	6.90	6.74	6.85	421200
2004-03-02	6.93	6.95	6.79	6.90	390800
2004-03-03	6.85	6.90	6.80	6.86	263100
2004-03-04	6.90	6.94	6.83	6.91	227000
2004-03-05	6.89	6.99	6.85	6.89	432400
2004-03-08	6.89	6.95	6.70	6.70	2409600
2004-03-09	6.70	6.75	6.61	6.64	1787200
2004-03-10	6.63	6.65	6.52	6.54	616800
2004-03-11	6.52	6.59	6.43	6.48	742500
2004-03-12	6.45	6.57	6.45	6.57	344500
2004-03-15	6.80	7.18	6.77	7.07	5564700
2004-03-16	7.23	7.35	7.11	7.30	4363300
2004-03-17	7.30	7.65	7.29	7.64	6863700
2004-03-18	7.64	7.68	7.48	7.48	3326700
2004-03-19	7.51	7.58	7.41	7.51	875800
2004-03-22	7.40	7.45	7.29	7.32	667900
2004-03-23	7.28	7.46	7.28	7.36	972800
2004-03-24	7.36	7.40	7.11	7.15	1967200
2004-03-25	7.14	7.23	7.01	7.07	1255700
2004-03-26	7.07	7.32	7.07	7.28	1077300
2004-03-29	7.35	7.42	7.17	7.20	973400
2004-03-30	7.20	7.43	7.19	7.39	2160200
2004-03-31	7.41	7.50	7.41	7.47	2268700
2004-04-01	7.50	7.65	7.48	7.58	1392300
2004-04-02	7.65	7.72	7.60	7.68	1681700
2004-04-05	7.63	7.66	7.44	7.46	992200
2004-04-06	7.45	7.62	7.40	7.55	1091700
2004-04-07	7.60	7.69	7.57	7.69	1284500
2004-04-08	7.69	7.74	7.42	7.47	986200
2004-04-12	7.47	7.60	7.47	7.57	486700
2004-04-13	7.59	7.60	7.43	7.48	1123800
2004-04-14	7.44	7.44	7.23	7.28	739800
2004-04-15	7.25	7.37	7.24	7.36	1224000
2004-04-16	7.36	7.40	7.25	7.30	507100
2004-04-19	7.28	7.49	7.28	7.46	1131800
2004-04-20	7.46	7.46	7.29	7.38	1880400
2004-04-21	7.37	7.42	7.30	7.42	467400
2004-04-22	7.44	7.44	7.34	7.40	483800
2004-04-23	7.47	7.49	7.31	7.39	707400
2004-04-26	7.44	7.44	7.32	7.35	541200
2004-04-27	7.32	7.44	7.30	7.38	1690100
2004-04-28	7.32	7.41	7.30	7.34	669000
2004-04-29	7.32	7.38	7.27	7.38	1258100
2004-04-30	7.35	7.39	7.29	7.39	754400
2004-05-03	7.37	7.44	7.35	7.40	701100
2004-05-04	7.38	7.46	7.36	7.42	722000
2004-05-05	7.41	7.60	7.41	7.57	1274100
2004-05-06	7.54	7.56	7.36	7.43	747800
2004-05-07	7.38	7.48	7.28	7.41	976300
2004-05-10	7.25	7.25	6.96	7.03	3050700
2004-05-11	7.03	7.15	7.02	7.12	1613000
2004-05-12	7.09	7.11	7.00	7.06	949900
2004-05-13	7.10	7.27	7.02	7.24	4127800
2004-05-14	7.20	7.27	7.10	7.12	14346600
2004-05-17	7.10	7.23	7.08	7.18	2033400
2004-05-18	7.16	7.23	7.11	7.18	1864400
2004-05-19	7.18	7.20	7.12	7.14	516000
2004-05-20	7.14	7.18	7.11	7.17	2087800
2004-05-21	7.17	7.19	7.12	7.16	1799900
2004-05-24	7.17	7.20	7.12	7.17	426800
2004-05-25	7.15	7.19	7.14	7.15	879200
2004-05-26	7.15	7.21	7.15	7.19	526700
2004-05-27	7.20	7.21	7.15	7.18	726900
2004-05-28	7.16	7.20	7.15	7.20	580300
2004-06-01	7.20	7.20	7.16	7.20	506600
2004-06-02	7.17	7.21	7.15	7.18	1001000
2004-06-03	7.17	7.21	7.15	7.16	1116900
2004-06-04	7.15	7.20	7.15	7.20	639700
2004-06-07	7.20	7.21	7.17	7.20	541600
2004-06-08	7.18	7.21	7.17	7.20	419600
2004-06-09	7.18	7.21	7.17	7.19	734200
2004-06-10	7.19	7.22	7.18	7.21	1932100
2004-06-14	7.20	7.21	7.17	7.18	817500
2004-06-15	7.18	7.23	7.18	7.21	943100
2004-06-16	7.20	7.22	7.20	7.21	844900
2004-06-17	7.19	7.20	7.16	7.18	2898600
2004-06-18	7.19	7.21	7.17	7.18	3211200
2004-06-21	7.18	7.20	7.18	7.19	3470400
2004-06-22	7.18	7.42	7.18	7.37	2689400
2004-06-23	7.48	7.48	7.33	7.45	1439400
2004-06-24	7.45	7.47	7.36	7.43	525200
2004-06-25	7.41	7.45	7.39	7.43	925000
2004-06-28	7.39	7.40	7.16	7.22	1929400
2004-06-29	7.25	7.43	7.25	7.39	987600
2004-06-30	7.40	7.40	7.31	7.37	532700
2004-07-01	7.36	7.38	7.25	7.26	700100
2004-07-02	7.25	7.31	7.18	7.28	420900
2004-07-06	7.21	7.33	7.20	7.30	558800
2004-07-07	7.28	7.37	7.26	7.28	435400
2004-07-08	7.18	7.22	7.05	7.05	1195300
2004-07-09	7.05	7.09	7.00	7.02	990400
2004-07-12	7.01	7.09	6.98	7.09	1052600
2004-07-13	7.02	7.03	6.68	6.77	2067500
2004-07-14	6.72	6.78	6.30	6.60	2964700
2004-07-15	6.55	6.70	6.53	6.66	872700
2004-07-16	6.66	6.79	6.61	6.67	832000
2004-07-19	6.65	6.68	6.51	6.60	568800
2004-07-20	6.55	6.60	6.49	6.54	895600
2004-07-21	6.57	6.62	6.50	6.57	1314200
2004-07-22	6.50	6.58	6.44	6.50	995500
2004-07-23	6.46	6.48	6.38	6.41	885200
2004-07-26	6.38	6.42	6.32	6.38	468100
2004-07-27	6.32	6.43	6.31	6.32	691900
2004-07-28	6.31	6.34	6.07	6.25	786400
2004-07-29	6.23	6.47	6.23	6.38	497600
2004-07-30	6.39	6.40	6.31	6.35	810200
2004-08-02	6.31	6.50	6.25	6.40	868400
2004-08-03	6.38	6.42	6.26	6.35	739400
2004-08-04	6.30	6.37	6.24	6.30	517700
2004-08-05	6.28	6.34	6.17	6.22	347800
2004-08-06	6.25	6.30	6.10	6.16	466700
2004-08-09	6.10	6.12	5.99	6.01	731900
2004-08-10	5.98	6.20	5.98	6.18	440100
2004-08-11	6.17	6.17	6.00	6.09	450500
2004-08-12	6.00	6.05	5.90	5.90	696300
2004-08-13	5.89	5.99	5.89	5.96	300700
2004-08-16	5.98	6.10	5.83	5.91	855100
2004-08-17	5.97	6.09	5.89	6.02	764500
2004-08-18	6.01	6.11	5.99	6.08	569200
2004-08-19	6.08	6.11	5.99	6.06	830300
2004-08-20	6.02	6.10	5.96	6.03	780800
2004-08-23	6.03	6.03	5.97	6.00	558500
2004-08-24	6.00	6.02	5.96	5.98	806900
2004-08-25	6.00	6.00	5.92	5.96	866700
2004-08-26	5.99	6.05	5.95	5.96	567400
2004-08-27	6.02	6.15	5.92	5.92	459000
2004-08-30	5.93	6.03	5.87	5.98	861000
2004-08-31	5.95	6.09	5.95	6.01	830500
2004-09-01	5.99	6.14	5.98	6.11	2155200
2004-09-02	6.12	6.24	6.05	6.14	565200
2004-09-03	6.06	6.18	6.03	6.14	421700
2004-09-07	6.17	6.29	6.00	6.17	670900
2004-09-08	6.18	6.20	6.08	6.11	444900
2004-09-09	6.07	6.30	6.07	6.21	311800
2004-09-10	6.18	6.45	6.17	6.35	1646300
2004-09-13	6.39	6.39	6.20	6.33	479600
2004-09-14	6.33	6.40	6.26	6.40	467100
2004-09-15	6.36	6.38	6.29	6.32	216000
2004-09-16	6.30	6.50	6.30	6.41	526900
2004-09-17	6.37	6.47	6.36	6.47	681100
2004-09-20	6.42	6.45	6.37	6.42	680500
2004-09-21	6.43	6.60	6.42	6.55	1012800
2004-09-22	6.50	6.54	6.44	6.47	334400
2004-09-23	6.45	6.53	6.34	6.38	856700
2004-09-24	6.37	6.44	6.32	6.37	351500
2004-09-27	6.32	6.32	6.08	6.09	604300
2004-09-28	6.07	6.34	6.02	6.09	943400
2004-09-29	6.15	6.26	6.09	6.17	444800
2004-09-30	6.13	6.21	6.07	6.21	416700
2004-10-01	6.18	6.25	6.16	6.22	348100
2004-10-04	6.20	6.29	6.11	6.18	515800
2004-10-05	6.18	6.49	6.12	6.40	2705600
2004-10-06	6.35	6.59	6.35	6.55	719900
2004-10-07	6.50	6.51	6.47	6.49	711700
2004-10-08	6.42	6.55	6.41	6.48	552500
2004-10-11	6.47	6.50	6.38	6.42	557100
2004-10-12	6.42	6.50	6.38	6.47	317600
2004-10-13	6.50	6.53	6.38	6.48	655100
2004-10-14	6.45	6.50	6.36	6.43	759200
2004-10-15	6.40	6.61	6.38	6.53	564200
2004-10-18	6.67	6.75	6.62	6.75	793800
2004-10-19	6.75	6.75	6.69	6.73	711700
2004-10-20	6.73	6.75	6.69	6.73	510700
2004-10-21	6.71	6.72	6.60	6.65	517600
2004-10-22	6.64	6.69	6.60	6.64	714800
2004-10-25	6.62	6.64	6.52	6.55	348000
2004-10-26	6.52	6.65	6.45	6.50	1004800
2004-10-27	6.55	6.64	6.45	6.59	424100
2004-10-28	6.55	6.60	6.49	6.60	417300
2004-10-29	6.55	6.61	6.45	6.61	471400
2004-11-01	6.61	6.85	6.52	6.70	978000
2004-11-02	6.71	6.76	6.63	6.75	326100
2004-11-03	6.75	6.81	6.42	6.50	948900
2004-11-04	6.50	6.63	6.50	6.60	544900
2004-11-05	6.62	6.70	6.50	6.53	451600
2004-11-08	6.53	6.61	6.28	6.55	1086600
2004-11-09	6.52	6.67	6.50	6.67	704800
2004-11-10	6.63	6.78	6.63	6.76	1014600
2004-11-11	6.80	7.03	6.77	6.94	810600
2004-11-12	6.94	7.00	6.82	7.00	706700
2004-11-15	7.00	7.00	6.87	6.98	419400
2004-11-16	6.98	7.03	6.93	6.98	663100
2004-11-17	7.00	7.06	6.85	6.93	731900
2004-11-18	6.93	6.97	6.88	6.96	762900
2004-11-19	6.94	7.00	6.87	6.99	601300
2004-11-22	6.93	6.95	6.60	6.73	733400
2004-11-23	6.72	6.94	6.60	6.89	2381900
2004-11-24	6.85	6.99	6.83	6.99	319300
2004-11-26	6.91	7.00	6.90	6.91	169200
2004-11-29	6.80	7.00	6.79	6.94	1720800
2004-11-30	6.92	7.07	6.85	7.06	2922600
2004-12-01	7.04	7.28	7.01	7.26	1281500
2004-12-02	7.25	7.28	7.10	7.19	790900
2004-12-03	7.19	7.27	7.15	7.25	396000
2004-12-06	7.22	7.29	7.12	7.23	666600
2004-12-07	7.19	7.23	7.01	7.10	2072200
2004-12-08	7.09	7.24	7.07	7.23	392800
2004-12-09	7.13	7.15	6.97	7.02	719300
2004-12-10	7.02	7.06	7.01	7.02	543100
2004-12-13	7.01	7.06	6.99	7.00	4228700
2004-12-14	7.00	7.13	7.00	7.09	515700
2004-12-15	7.05	7.12	7.05	7.08	435700
2004-12-16	7.05	7.15	7.03	7.11	416700
2004-12-17	7.11	7.17	7.00	7.02	599500
2004-12-20	7.05	7.13	7.00	7.09	390400
2004-12-21	7.09	7.20	7.08	7.18	539500
2004-12-22	7.16	7.26	7.16	7.26	575800
2004-12-23	7.25	7.36	7.25	7.27	293100
2004-12-27	7.26	7.34	7.22	7.30	307700
2004-12-28	7.33	7.35	7.25	7.35	310000
2004-12-29	7.30	7.39	7.28	7.30	377800
2004-12-30	7.30	7.37	7.28	7.31	359800
2004-12-31	7.34	7.45	7.29	7.45	492900
2005-01-03	7.28	7.35	7.27	7.30	422400
2005-01-04	7.28	7.40	7.25	7.31	716400
2005-01-05	7.30	7.37	7.24	7.30	759800
2005-01-06	7.27	7.32	7.25	7.27	652400
2005-01-07	7.30	7.33	7.24	7.24	779600
2005-01-10	7.22	7.30	7.19	7.26	2843400
2005-01-11	7.26	7.28	7.23	7.25	1612500
2005-01-12	7.25	7.30	7.25	7.25	731100
2005-01-13	7.23	7.28	7.16	7.25	511000
2005-01-14	7.25	7.30	7.23	7.30	1309800
2005-01-18	7.28	7.30	7.27	7.30	438000
2005-01-19	7.30	7.30	7.25	7.27	1239500
2005-01-20	7.15	7.22	7.05	7.16	603100
2005-01-21	7.17	7.20	7.12	7.14	350800
2005-01-24	7.18	7.18	6.97	7.10	1355600
2005-01-25	7.05	7.08	7.01	7.04	324900
2005-01-26	7.08	7.10	6.98	7.06	328600
2005-01-27	7.06	7.10	7.00	7.07	457200
2005-01-28	7.04	7.04	6.80	6.85	837900
2005-01-31	6.85	7.08	6.84	6.90	8657000
2005-02-01	6.82	6.95	6.82	6.89	885000
2005-02-02	6.88	6.91	6.83	6.91	577000
2005-02-03	6.84	6.89	6.77	6.81	608100
2005-02-04	6.86	7.00	6.86	7.00	651900
2005-02-07	6.96	7.01	6.90	6.93	417500
2005-02-08	6.91	6.95	6.85	6.93	339600
2005-02-09	6.91	6.94	6.83	6.86	874100
2005-02-10	7.00	7.28	6.93	7.20	1386400
2005-02-11	7.25	7.45	7.25	7.38	1267000
2005-02-14	7.39	7.40	7.10	7.32	2995400
2005-02-15	7.33	7.40	7.29	7.37	547500
2005-02-16	7.35	7.41	7.33	7.39	380900
2005-02-17	7.38	7.39	7.32	7.34	212000
2005-02-18	7.37	7.40	7.34	7.35	264400
2005-02-22	7.30	7.39	7.22	7.32	477600
2005-02-23	7.31	7.39	7.30	7.36	371000
2005-02-24	7.40	7.45	7.36	7.42	563500
2005-02-25	7.45	7.65	7.42	7.57	1068400
2005-02-28	7.55	7.60	7.45	7.54	568000
2005-03-01	7.52	7.74	7.51	7.71	2090400
2005-03-02	7.71	7.80	7.68	7.79	2464600
2005-03-03	7.80	7.90	7.75	7.83	1225000
2005-03-04	7.82	7.86	7.69	7.70	685700
2005-03-07	7.60	7.81	7.60	7.77	635400
2005-03-08	7.75	7.75	7.61	7.70	1924600
2005-03-09	7.60	7.70	7.60	7.68	554600
2005-03-10	7.66	7.75	7.65	7.73	1152300
2005-03-11	7.71	7.79	7.71	7.78	897600
2005-03-14	7.65	7.65	7.31	7.41	3238400
2005-03-15	7.37	7.38	7.20	7.25	2507700
2005-03-16	7.22	7.32	7.22	7.27	978000
2005-03-17	7.26	7.49	7.22	7.33	848900
2005-03-18	7.32	7.45	7.32	7.38	805100
2005-03-21	7.38	7.48	7.35	7.41	617600
2005-03-22	7.38	7.59	7.38	7.50	366300
2005-03-23	7.43	7.54	7.40	7.42	1003200
2005-03-24	7.43	7.49	7.41	7.45	441500
2005-03-28	7.40	7.47	7.36	7.44	207600
2005-03-29	7.38	7.50	7.35	7.40	515200
2005-03-30	7.39	7.45	7.38	7.41	249300
2005-03-31	7.42	7.48	7.35	7.48	468000
2005-04-01	7.45	7.46	7.23	7.30	1219400
2005-04-04	7.25	7.35	7.25	7.31	853900
2005-04-05	7.27	7.40	7.23	7.35	849200
2005-04-06	7.35	7.56	7.35	7.56	964600
2005-04-07	7.52	7.57	7.50	7.54	366200
2005-04-08	7.58	7.59	7.50	7.57	799500
2005-04-11	7.53	7.61	7.50	7.54	890900
2005-04-12	7.57	7.62	7.52	7.55	507500
2005-04-13	7.45	7.55	7.43	7.54	553000
2005-04-14	7.50	7.53	7.45	7.48	528500
2005-04-15	7.41	7.48	7.37	7.46	659700
2005-04-18	7.37	7.45	6.90	7.04	1990200
2005-04-19	7.00	7.05	6.58	6.78	2970000
2005-04-20	6.76	6.78	6.58	6.58	738700
2005-04-21	6.50	6.73	6.50	6.62	2082200
2005-04-22	6.58	6.90	6.52	6.86	737100
2005-04-25	6.86	7.08	6.86	7.05	1043700
2005-04-26	7.02	7.02	6.95	6.96	495300
2005-04-27	6.94	7.07	6.85	7.02	758900
2005-04-28	7.00	7.05	6.97	6.99	1298600
2005-04-29	7.01	7.09	6.99	7.04	1281600
2005-05-02	7.08	7.23	7.02	7.18	2713400
2005-05-03	7.17	7.19	7.08	7.09	593100
2005-05-04	7.06	7.07	6.94	7.01	1272800
2005-05-05	6.98	6.98	6.86	6.95	2681200
2005-05-06	6.92	6.98	6.89	6.90	381200
2005-05-09	6.90	7.06	6.90	7.00	415000
2005-05-10	6.98	7.04	6.92	6.99	289100
2005-05-11	6.94	6.99	6.90	6.98	354200
2005-05-12	6.99	7.11	6.97	7.02	471900
2005-05-13	7.01	7.05	6.96	6.98	401600
2005-05-16	7.02	7.17	6.94	6.97	1213500
2005-05-17	6.97	7.10	6.97	7.10	1721100
2005-05-18	7.08	7.10	7.02	7.10	809500
2005-05-19	7.10	7.20	7.07	7.10	1200800
2005-05-20	7.08	7.12	7.05	7.06	1108800
2005-05-23	7.09	7.12	7.00	7.07	3857000
2005-05-24	7.03	7.12	7.03	7.10	3299400
2005-05-25	7.07	7.20	7.07	7.17	1938000
2005-05-26	7.21	7.31	7.15	7.30	1674300
2005-05-27	7.28	7.54	7.26	7.53	2639400
2005-05-31	7.49	7.70	7.49	7.58	3107900
2005-06-01	7.59	7.67	7.55	7.60	7114600
2005-06-02	7.60	7.65	7.55	7.60	2137400
2005-06-03	7.60	7.65	7.52	7.56	5701800
2005-06-06	7.58	7.59	7.48	7.53	2415500
2005-06-07	7.42	7.57	7.41	7.48	939500
2005-06-08	7.43	7.52	7.40	7.45	608100
2005-06-09	7.45	7.50	7.39	7.50	786900
2005-06-10	7.48	7.54	7.43	7.45	219000
2005-06-13	7.42	7.50	7.35	7.42	651800
2005-06-14	7.41	7.52	7.40	7.49	595700
2005-06-15	7.43	7.52	7.37	7.49	1467400
2005-06-16	7.50	7.53	7.40	7.51	2326900
2005-06-17	7.50	7.54	7.43	7.54	1223200
2005-06-20	7.54	7.54	7.49	7.52	508700
2005-06-21	7.50	7.63	7.49	7.56	365400
2005-06-22	7.55	7.77	7.55	7.76	9315700
2005-06-23	7.76	7.94	7.62	7.86	2472700
2005-06-24	7.90	8.07	7.89	8.00	2864400
2005-06-27	7.75	8.03	7.74	7.96	2720900
2005-06-28	7.97	8.07	7.95	8.02	704200
2005-06-29	8.01	8.14	8.00	8.01	416700
2005-06-30	8.01	8.07	8.00	8.02	957400
2005-07-01	8.01	8.08	7.97	8.08	707900
2005-07-05	8.01	8.19	8.01	8.18	471200
2005-07-06	8.15	8.44	8.10	8.40	1268100
2005-07-07	8.30	8.40	8.30	8.36	763200
2005-07-08	8.30	8.35	8.26	8.27	768000
2005-07-11	8.28	8.35	8.23	8.26	2319000
2005-07-12	8.23	8.34	8.20	8.31	2836600
2005-07-13	8.32	8.36	8.26	8.32	1316800
2005-07-14	8.34	8.36	8.23	8.31	685500
2005-07-15	8.38	8.49	8.35	8.43	2621800
2005-07-18	8.44	8.60	8.43	8.56	1299500
2005-07-19	8.56	8.60	8.50	8.54	464700
2005-07-20	8.50	8.54	8.40	8.50	3570000
2005-07-21	8.50	8.56	8.45	8.48	296400
2005-07-22	8.47	8.47	8.39	8.45	208600
2005-07-25	8.42	8.56	8.42	8.52	1284500
2005-07-26	8.52	8.70	8.51	8.67	1203000
2005-07-27	8.68	8.72	8.67	8.70	631600
2005-07-28	8.70	8.78	8.69	8.75	593600
2005-07-29	8.76	8.77	8.67	8.67	822200
2005-08-01	8.68	8.77	8.65	8.77	929300
2005-08-02	8.75	8.77	8.68	8.72	1758200
2005-08-03	8.72	8.79	8.70	8.75	451100
2005-08-04	8.74	8.76	8.65	8.67	1717700
2005-08-05	8.63	8.66	8.42	8.49	533400
2005-08-08	8.52	8.57	8.40	8.46	575700
2005-08-09	8.41	8.50	8.36	8.38	373700
2005-08-10	8.36	8.43	8.23	8.38	462800
2005-08-11	8.36	8.43	8.32	8.39	185000
2005-08-12	8.37	8.37	8.25	8.28	356300
2005-08-15	8.27	8.44	8.26	8.44	276700
2005-08-16	8.20	8.33	8.11	8.26	1220500
2005-08-17	8.22	8.39	8.12	8.33	1308700
2005-08-18	8.27	8.27	8.18	8.26	270100
2005-08-19	8.24	8.35	8.21	8.30	400700
2005-08-22	8.28	8.37	8.27	8.35	1648300
2005-08-23	8.32	8.38	8.28	8.35	285800
2005-08-24	8.35	8.46	8.32	8.41	707400
2005-08-25	8.38	8.54	8.38	8.53	423800
2005-08-26	8.55	8.56	8.47	8.49	307000
2005-08-29	8.44	8.59	8.41	8.50	718600
2005-08-30	8.28	8.64	8.20	8.58	990300
2005-08-31	8.55	8.71	8.49	8.49	1927600
2005-09-01	8.49	8.63	8.48	8.60	501800
2005-09-02	8.57	8.64	8.50	8.54	194200
2005-09-06	8.50	8.64	8.49	8.60	3325400
2005-09-07	8.59	8.64	8.55	8.56	292500
2005-09-08	8.56	8.65	8.55	8.62	185400
2005-09-09	8.64	8.91	8.63	8.85	2061100
2005-09-12	8.80	8.80	8.63	8.72	1099100
2005-09-13	8.70	8.72	8.58	8.62	311300
2005-09-14	8.57	8.60	8.38	8.46	573300
2005-09-15	8.42	8.58	8.38	8.52	295400
2005-09-16	8.53	8.65	8.51	8.60	583500
2005-09-19	8.57	8.58	8.41	8.53	740200
2005-09-20	8.54	8.63	8.52	8.58	556800
2005-09-21	8.60	8.60	8.46	8.54	644300
2005-09-22	8.48	8.53	8.45	8.49	1067600
2005-09-23	8.47	8.63	8.44	8.58	253600
2005-09-26	8.58	8.61	8.52	8.56	347500
2005-09-27	8.53	8.58	8.42	8.45	378800
2005-09-28	8.42	8.46	8.21	8.31	409800
2005-09-29	8.25	8.45	8.25	8.33	431200
2005-09-30	8.33	8.34	8.28	8.29	384300
2005-10-03	8.26	8.38	8.25	8.33	652200
2005-10-04	8.31	8.35	8.25	8.30	369100
2005-10-05	8.26	8.30	7.90	8.12	1095300
2005-10-06	8.12	8.12	7.91	8.00	355100
2005-10-07	7.99	8.11	7.96	8.00	782200
2005-10-10	8.00	8.04	7.97	8.03	419500
2005-10-11	8.00	8.03	7.95	7.99	457300
2005-10-12	7.96	8.00	7.87	8.00	458800
2005-10-13	7.97	8.00	7.74	7.85	347100
2005-10-14	7.83	7.97	7.78	7.95	389400
2005-10-17	7.91	8.04	7.85	8.03	296700
2005-10-18	8.03	8.12	8.01	8.05	1049500
2005-10-19	8.01	8.13	8.01	8.10	844500
2005-10-20	8.05	8.15	8.00	8.01	948100
2005-10-21	8.00	8.12	8.00	8.05	205800
2005-10-24	8.02	8.15	8.02	8.08	556300
2005-10-25	7.98	8.04	7.87	7.98	441400
2005-10-26	8.00	8.04	7.87	7.97	212100
2005-10-27	7.97	7.99	7.77	7.82	244200
2005-10-28	7.81	7.93	7.74	7.85	719200
2005-10-31	7.84	8.50	7.81	8.37	2574100
2005-11-01	8.36	8.50	8.15	8.47	650300
2005-11-02	8.48	8.64	8.48	8.61	911600
2005-11-03	8.60	8.64	8.50	8.57	521200
2005-11-04	8.55	8.61	8.48	8.60	772300
2005-11-07	8.60	8.62	8.49	8.58	365100
2005-11-08	8.52	8.54	8.38	8.50	602000
2005-11-09	8.46	8.50	8.41	8.46	350500
2005-11-10	8.42	8.49	8.31	8.37	557500
2005-11-11	8.33	8.49	8.28	8.47	358700
2005-11-14	8.37	8.52	8.37	8.52	264700
2005-11-15	8.48	8.48	8.22	8.28	693500
2005-11-16	8.29	8.36	8.18	8.34	476900
2005-11-17	8.33	8.53	8.16	8.47	2377000
2005-11-18	8.48	8.50	8.36	8.50	615000
2005-11-21	8.32	8.40	8.07	8.32	530500
2005-11-22	8.28	8.54	8.25	8.45	2863500
2005-11-23	8.30	8.44	8.27	8.37	397000
2005-11-25	8.31	8.41	8.28	8.41	90000
2005-11-28	8.40	8.41	8.26	8.29	377200
2005-11-29	8.34	8.40	8.15	8.17	652400
2005-11-30	8.15	8.23	8.05	8.21	641000
2005-12-01	8.20	8.39	8.20	8.34	459600
2005-12-02	8.27	8.45	8.27	8.38	554100
2005-12-05	8.37	8.37	8.21	8.21	291300
2005-12-06	8.21	8.24	8.12	8.15	342900
2005-12-07	8.12	8.19	8.06	8.06	281600
2005-12-08	8.06	8.16	8.06	8.10	394000
2005-12-09	8.08	8.21	8.07	8.12	402600
2005-12-12	8.15	8.15	8.04	8.06	835500
2005-12-13	8.05	8.26	8.05	8.21	658300
2005-12-14	8.24	8.29	8.12	8.29	525300
2005-12-15	8.23	8.30	8.20	8.25	742700
2005-12-16	8.25	8.36	8.23	8.25	380900
2005-12-19	8.26	8.30	8.22	8.30	438500
2005-12-20	8.26	8.27	8.20	8.24	344800
2005-12-21	8.27	8.30	8.18	8.25	291900
2005-12-22	8.25	8.25	8.15	8.22	424800
2005-12-23	8.19	8.26	8.17	8.25	187300
2005-12-27	8.25	8.26	8.09	8.09	339600
2005-12-28	8.08	8.18	8.08	8.14	363900
2005-12-29	8.11	8.15	8.08	8.09	243600
2005-12-30	8.09	8.24	8.06	8.18	414200
2006-01-03	8.20	8.24	8.09	8.14	337500
2006-01-04	8.16	8.23	8.09	8.12	1122900
2006-01-05	8.11	8.38	8.11	8.31	397700
2006-01-06	8.28	8.34	8.15	8.30	369700
2006-01-09	8.29	8.33	8.16	8.16	395900
2006-01-10	8.16	8.21	8.10	8.12	610500
2006-01-11	8.10	8.19	8.09	8.17	617100
2006-01-12	8.14	8.19	8.09	8.15	665200
2006-01-13	8.12	8.22	8.11	8.15	282600
2006-01-17	8.19	8.25	8.11	8.20	269700
2006-01-18	8.15	8.23	8.12	8.20	259500
2006-01-19	8.20	8.24	8.14	8.20	278000
2006-01-20	8.18	8.23	8.08	8.10	1756000
2006-01-23	8.11	8.21	8.11	8.15	1595100
2006-01-24	8.14	8.18	8.09	8.13	641500
2006-01-25	8.13	8.13	7.96	8.05	271400
2006-01-26	8.05	8.13	7.92	7.96	780200
2006-01-27	7.96	8.04	7.64	8.04	729000
2006-01-30	8.02	8.14	7.96	8.13	672300
2006-01-31	8.11	8.18	8.06	8.18	592900
2006-02-01	8.05	8.19	8.05	8.14	352500
2006-02-02	8.12	8.14	7.94	8.02	386100
2006-02-03	8.02	8.18	7.99	8.17	583700
2006-02-06	8.15	8.26	8.12	8.26	416700
2006-02-07	8.24	8.29	8.19	8.24	247900
2006-02-08	8.21	8.27	8.15	8.20	256300
2006-02-09	8.20	8.28	8.20	8.26	335700
2006-02-10	8.27	8.46	8.26	8.46	684200
2006-02-13	8.48	8.49	8.34	8.44	374800
2006-02-14	8.40	8.45	8.33	8.39	233100
2006-02-15	8.30	8.30	8.18	8.27	490400
2006-02-16	8.24	8.27	8.13	8.15	603800
2006-02-17	8.10	8.17	8.10	8.11	468800
2006-02-21	8.10	8.12	8.00	8.08	1134200
2006-02-22	8.10	8.14	8.00	8.06	513500
2006-02-23	8.05	8.08	7.94	7.99	804200
2006-02-24	7.96	8.04	7.94	8.00	271500
2006-02-27	7.98	8.02	7.88	7.98	419200
2006-02-28	7.99	8.00	7.90	7.95	411200
2006-03-01	7.98	8.09	7.94	8.03	843200
2006-03-02	8.03	8.35	8.02	8.30	664200
2006-03-03	8.27	8.29	8.13	8.17	746800
2006-03-06	8.13	8.15	7.98	8.03	354500
2006-03-07	7.99	8.08	7.92	7.96	596300
2006-03-08	7.93	8.00	7.90	7.98	510800
2006-03-09	7.95	8.03	7.89	7.99	480600
2006-03-10	8.00	8.03	7.91	7.94	559500
2006-03-13	7.92	7.94	7.60	7.91	898700
2006-03-14	7.92	7.95	7.85	7.88	408400
2006-03-15	7.91	7.92	7.68	7.75	2692100
2006-03-16	7.70	8.03	7.60	8.02	1364500
2006-03-17	8.02	8.07	7.93	8.07	705100
2006-03-20	8.06	8.10	8.04	8.09	308800
2006-03-21	8.10	8.14	8.02	8.10	416500
2006-03-22	8.09	8.11	7.96	8.00	809800
2006-03-23	8.01	8.20	8.00	8.08	444000
2006-03-24	8.07	8.11	8.04	8.08	320900
2006-03-27	8.05	8.05	7.76	7.84	701200
2006-03-28	7.80	7.83	7.74	7.81	690900
2006-03-29	7.79	7.92	7.77	7.85	250500
2006-03-30	7.81	7.88	7.75	7.79	910300
2006-03-31	7.75	7.85	7.71	7.80	876000
2006-04-03	8.09	8.65	8.09	8.50	4508100
2006-04-04	8.50	8.50	8.37	8.47	1833200
2006-04-05	8.42	8.52	8.42	8.49	1257600
2006-04-06	8.49	8.50	8.44	8.49	698600
2006-04-07	8.41	8.45	8.26	8.28	665500
2006-04-10	8.29	8.30	8.04	8.07	1327600
2006-04-11	7.98	8.03	7.88	7.99	861900
2006-04-12	7.96	8.04	7.90	8.03	1153700
2006-04-13	7.98	8.06	7.95	7.99	575400
2006-04-17	8.00	8.03	7.95	8.03	627200
2006-04-18	8.01	8.06	7.96	8.02	728200
2006-04-19	8.03	8.20	8.02	8.20	801700
2006-04-20	8.13	8.20	8.10	8.17	525500
2006-04-21	8.12	8.18	8.09	8.14	434600
2006-04-24	8.12	8.15	8.07	8.14	807300
2006-04-25	8.12	8.15	7.90	7.99	839700
2006-04-26	7.96	8.12	7.89	8.06	795500
2006-04-27	8.00	8.08	7.94	8.04	498100
2006-04-28	7.96	8.06	7.91	8.05	699800
2006-05-01	8.02	8.13	7.98	8.06	655900
2006-05-02	8.04	8.10	7.99	8.05	798500
2006-05-03	8.08	8.14	8.00	8.06	383200
2006-05-04	8.02	8.05	7.98	7.99	314700
2006-05-05	8.02	8.19	8.00	8.18	305600
2006-05-08	8.10	8.25	8.08	8.22	662900
2006-05-09	8.16	8.26	8.13	8.25	632500
2006-05-10	8.20	8.28	8.09	8.13	491800
2006-05-11	8.07	8.28	8.07	8.16	855700
2006-05-12	8.02	8.10	8.02	8.06	326500
2006-05-15	8.00	8.06	7.88	7.95	431200
2006-05-16	7.95	8.01	7.88	8.01	510700
2006-05-17	7.94	8.00	7.81	7.88	365000
2006-05-18	7.92	8.19	7.90	8.11	628600
2006-05-19	8.11	8.29	8.00	8.24	639200
2006-05-22	8.22	8.39	8.18	8.32	470000
2006-05-23	8.30	8.31	8.23	8.25	365500
2006-05-24	8.28	8.34	8.12	8.26	465500
2006-05-25	8.24	8.31	8.14	8.19	825400
2006-05-26	8.19	8.40	8.19	8.34	441300
2006-05-30	7.90	8.04	7.70	7.90	2531000
2006-05-31	7.82	7.99	7.76	7.99	2044000
2006-06-01	7.97	8.00	7.75	7.88	907500
2006-06-02	7.95	8.04	7.92	8.04	945100
2006-06-05	8.00	8.02	7.93	7.97	372100
2006-06-06	7.95	8.07	7.94	8.00	334200
2006-06-07	7.98	8.19	7.98	8.06	359600
2006-06-08	8.26	8.29	7.90	8.15	887000
2006-06-09	8.05	8.21	8.04	8.10	419100
2006-06-12	8.07	8.12	7.82	7.82	599000
2006-06-13	7.85	7.97	7.68	7.73	736700
2006-06-14	7.69	7.92	7.68	7.85	1161400
2006-06-15	7.90	8.15	7.88	8.12	1422400
2006-06-16	8.09	8.18	7.97	8.01	449600
2006-06-19	8.00	8.06	7.98	8.04	517300
2006-06-20	8.07	8.08	8.00	8.00	409900
2006-06-21	8.00	8.05	7.96	8.00	490500
2006-06-22	7.98	8.05	7.92	8.00	286900
2006-06-23	7.94	8.04	7.94	8.01	352600
2006-06-26	7.98	8.10	7.98	8.00	432500
2006-06-27	8.02	8.12	7.92	8.04	503800
2006-06-28	8.00	8.06	7.91	8.00	340000
2006-06-29	7.99	8.09	7.95	8.06	364400
2006-06-30	8.03	8.14	8.03	8.14	909400
2006-07-03	8.12	8.14	8.05	8.10	195900
2006-07-05	8.12	8.12	8.00	8.08	449700
2006-07-06	8.03	8.09	7.98	8.05	593600
2006-07-07	8.05	8.12	7.96	8.12	773700
2006-07-10	8.02	8.09	8.00	8.05	555600
2006-07-11	8.07	8.09	8.00	8.07	837900
2006-07-12	8.04	8.08	8.00	8.04	445000
2006-07-13	8.01	8.07	8.01	8.07	341500
2006-07-14	8.01	8.06	8.01	8.06	733300
2006-07-17	8.02	8.07	8.00	8.05	399900
2006-07-18	8.01	8.06	7.98	7.99	229900
2006-07-19	7.92	8.04	7.92	7.97	473100
2006-07-20	7.93	8.00	7.83	7.85	434600
2006-07-21	7.81	7.91	7.74	7.80	335200
2006-07-24	7.80	7.90	7.76	7.81	320100
2006-07-25	7.77	7.85	7.70	7.75	495700
2006-07-26	7.75	7.79	7.64	7.71	445900
2006-07-27	7.45	7.70	7.40	7.63	702300
2006-07-28	7.59	7.65	7.35	7.45	465100
2006-07-31	7.35	7.64	7.35	7.51	549100
2006-08-01	7.44	7.68	7.44	7.55	445500
2006-08-02	7.55	7.77	7.54	7.70	500200
2006-08-03	7.71	7.71	7.55	7.59	267300
2006-08-04	7.57	7.59	7.49	7.49	195000
2006-08-07	7.49	7.52	7.48	7.48	262600
2006-08-08	7.48	7.54	7.35	7.37	202400
2006-08-09	7.36	7.54	7.32	7.49	472700
2006-08-10	7.43	8.00	7.43	7.99	4322400
2006-08-11	8.00	8.26	7.90	8.26	693000
2006-08-14	8.23	8.25	8.18	8.20	382800
2006-08-15	8.20	8.31	8.20	8.30	666300
2006-08-16	8.22	8.33	8.22	8.30	557400
2006-08-17	8.23	8.34	8.23	8.26	414900
2006-08-18	8.23	8.33	8.23	8.32	297300
2006-08-21	8.25	8.35	8.24	8.33	240700
2006-08-22	8.27	8.41	8.26	8.39	476900
2006-08-23	8.36	8.40	8.16	8.20	316300
2006-08-24	8.17	8.29	8.09	8.27	444400
2006-08-25	8.25	8.30	8.16	8.21	475100
2006-08-28	8.14	8.29	8.12	8.27	472900
2006-08-29	8.22	8.34	8.22	8.31	317800
2006-08-30	8.28	8.39	8.28	8.37	219800
2006-08-31	8.34	8.41	8.28	8.40	344200
2006-09-01	8.40	8.43	8.34	8.38	388200
2006-09-05	8.37	8.44	8.35	8.39	312000
2006-09-06	8.39	8.39	8.32	8.38	282400
2006-09-07	8.34	8.35	8.21	8.23	247300
2006-09-08	8.28	8.45	8.22	8.44	479100
2006-09-11	8.41	8.44	8.26	8.40	312900
2006-09-12	8.32	8.54	8.32	8.54	614800
2006-09-13	8.50	8.69	8.50	8.67	685100
2006-09-14	8.64	8.70	8.50	8.57	582500
2006-09-15	8.53	8.83	8.52	8.81	1415300
2006-09-18	8.76	8.91	8.70	8.91	1043100
2006-09-19	8.90	8.93	8.79	8.93	704700
2006-09-20	8.93	9.12	8.86	9.12	1850800
2006-09-21	9.17	9.18	8.97	9.02	572000
2006-09-22	8.95	9.04	8.91	9.02	247200
2006-09-25	8.99	9.05	8.91	8.96	765800
2006-09-26	8.99	9.14	8.95	9.10	477300
2006-09-27	9.08	9.21	9.06	9.21	790000
2006-09-28	9.21	9.27	9.13	9.20	711900
2006-09-29	9.26	9.43	9.21	9.34	1301200
2006-10-02	9.31	9.35	9.06	9.13	471300
2006-10-03	9.08	9.24	9.06	9.12	537100
2006-10-04	9.05	9.20	9.01	9.20	545500
2006-10-05	9.15	9.25	9.13	9.21	277100
2006-10-06	9.15	9.21	9.09	9.18	283300
2006-10-09	9.15	9.17	9.07	9.14	203200
2006-10-10	9.10	9.29	9.07	9.29	598500
2006-10-11	9.25	9.25	9.14	9.16	206900
2006-10-12	9.13	9.30	9.10	9.29	654400
2006-10-13	9.29	9.31	9.21	9.26	653800
2006-10-16	9.27	9.33	9.23	9.32	745300
2006-10-17	9.27	9.29	9.21	9.28	551700
2006-10-18	9.25	9.34	9.23	9.28	474800
2006-10-19	9.23	9.27	9.23	9.24	556700
2006-10-20	9.20	9.28	9.20	9.25	378400
2006-10-23	9.22	9.27	9.20	9.24	361400
2006-10-24	9.20	9.24	9.15	9.20	322700
2006-10-25	9.19	9.21	9.19	9.21	973800
2006-10-26	9.20	9.26	9.17	9.26	961300
2006-10-27	9.20	9.21	9.15	9.18	317200
2006-10-30	9.17	9.20	9.06	9.09	374000
2006-10-31	9.06	9.14	9.06	9.12	217000
2006-11-01	9.13	9.21	8.99	8.99	298700
2006-11-02	8.98	8.99	8.81	8.97	385300
2006-11-03	8.93	9.01	8.75	9.00	399700
2006-11-06	9.00	9.19	8.98	9.14	329300
2006-11-07	9.12	9.27	9.07	9.27	362200
2006-11-08	9.22	9.24	9.14	9.20	305100
2006-11-09	9.21	9.52	9.13	9.38	1121700
2006-11-10	9.35	9.42	9.34	9.38	944600
2006-11-13	9.39	9.60	9.39	9.53	1015600
2006-11-14	9.52	9.62	9.52	9.58	623500
2006-11-15	9.54	9.59	9.43	9.53	1138000
2006-11-16	9.50	9.73	9.50	9.60	851600
2006-11-17	9.53	9.71	9.51	9.52	1329300
2006-11-20	9.55	9.81	9.50	9.81	1029200
2006-11-21	9.83	9.92	9.74	9.90	954100
2006-11-22	9.91	9.93	9.85	9.92	676400
2006-11-24	9.89	9.93	9.87	9.90	196100
2006-11-27	9.85	9.90	9.59	9.62	1322400
2006-11-28	9.75	9.83	9.65	9.80	957700
2006-11-29	9.78	9.85	9.74	9.75	752000
2006-11-30	9.70	9.87	9.68	9.87	1087200
2006-12-01	9.87	9.98	9.85	9.97	543400
2006-12-04	9.82	10.10	9.81	10.05	1110300
2006-12-05	10.04	10.19	9.99	10.16	2721800
2006-12-06	10.14	10.28	10.14	10.28	982800
2006-12-07	10.28	10.35	10.24	10.28	1832500
2006-12-08	10.29	10.40	10.25	10.34	480900
2006-12-11	10.32	10.48	10.32	10.45	967500
2006-12-12	10.47	10.58	10.40	10.41	1151500
2006-12-13	10.44	10.50	10.38	10.42	466100
2006-12-14	10.38	10.47	10.31	10.44	326300
2006-12-15	10.46	10.48	10.38	10.42	339300
2006-12-18	10.39	10.42	10.32	10.36	582200
2006-12-19	10.29	10.37	10.17	10.35	480200
2006-12-20	10.31	10.42	10.09	10.09	700500
2006-12-21	10.04	10.15	9.95	10.14	715800
2006-12-22	10.09	10.16	10.07	10.11	236600
2006-12-26	10.09	10.49	10.05	10.36	370000
2006-12-27	10.41	10.44	10.24	10.24	678100
2006-12-28	10.25	10.37	10.19	10.33	274300
2006-12-29	10.31	10.35	10.21	10.25	301800
2007-01-03	10.27	10.50	10.22	10.49	1855700
2007-01-04	10.49	10.78	10.40	10.66	1124700
2007-01-05	10.62	10.80	10.53	10.74	2063900
2007-01-08	10.75	10.87	10.68	10.74	1409300
2007-01-09	10.70	10.89	10.65	10.70	704200
2007-01-10	10.66	10.70	10.56	10.68	535500
2007-01-11	10.63	10.70	10.60	10.68	582600
2007-01-12	10.69	10.70	10.64	10.69	374900
2007-01-16	10.65	10.70	10.65	10.70	402900
2007-01-17	10.66	10.77	10.63	10.75	567700
2007-01-18	10.77	10.80	10.70	10.75	554200
2007-01-19	10.72	10.75	10.65	10.69	378600
2007-01-22	10.72	10.77	10.58	10.64	581800
2007-01-23	10.64	10.68	10.47	10.47	652400
2007-01-24	10.37	10.51	10.35	10.36	838500
2007-01-25	10.32	10.43	10.28	10.35	830300
2007-01-26	10.37	10.37	10.03	10.31	1422800
2007-01-29	10.33	10.68	10.29	10.59	1046800
2007-01-30	10.55	10.71	10.55	10.65	836600
2007-01-31	10.60	10.69	10.50	10.65	479000
2007-02-01	10.70	10.70	10.57	10.68	354600
2007-02-02	10.63	10.77	10.63	10.76	519200
2007-02-05	10.75	10.75	10.55	10.70	712700
2007-02-06	10.70	10.80	10.53	10.75	498300
2007-02-07	10.75	10.83	10.69	10.76	744600
2007-02-08	10.76	10.85	10.71	10.82	647000
2007-02-09	10.84	11.00	10.71	10.79	728300
2007-02-12	10.82	10.98	10.75	10.80	887124
2007-02-13	10.78	10.88	10.58	10.84	675434
2007-02-14	10.87	10.90	10.78	10.84	383889
2007-02-15	10.89	10.90	10.81	10.85	421800
2007-02-16	10.87	10.95	10.76	10.90	1486300
2007-02-20	11.00	11.89	11.00	11.80	3071400
2007-02-21	11.98	12.10	11.68	11.79	1926400
2007-02-22	11.85	11.96	11.62	11.75	978400
2007-02-23	11.80	11.95	11.77	11.85	1063100
2007-02-26	11.90	11.91	11.64	11.71	1367025
2007-02-27	11.65	11.68	11.27	11.39	2195900
2007-02-28	11.45	11.91	11.40	11.73	2301300
2007-03-01	11.50	11.68	11.33	11.65	1680494
2007-03-02	11.60	11.72	11.50	11.54	896000
2007-03-05	11.50	11.61	11.36	11.46	1278800
2007-03-06	11.50	11.90	11.39	11.84	1450900
2007-03-07	11.81	12.00	11.68	11.94	1120300
2007-03-08	12.00	12.28	11.93	12.11	1967300
2007-03-09	12.18	12.33	12.00	12.13	1533200
2007-03-12	12.15	12.21	12.09	12.14	1507100
2007-03-13	12.10	12.31	12.06	12.12	1089200
2007-03-14	12.10	12.17	11.87	11.96	951400
2007-03-15	11.96	12.08	11.84	11.91	1044700
2007-03-16	11.84	11.95	11.77	11.91	1121500
2007-03-19	11.99	11.99	11.88	11.94	1352200
2007-03-20	11.98	12.03	11.89	11.99	1122600
2007-03-21	12.08	12.21	12.03	12.20	1812800
2007-03-22	12.20	12.24	12.00	12.06	1872900
2007-03-23	12.02	12.12	12.00	12.11	1089300
2007-03-26	12.11	12.13	11.93	12.04	918700
2007-03-27	11.98	12.07	11.84	11.87	1015800
2007-03-28	12.32	12.32	11.61	11.69	1090800
2007-03-29	11.69	11.75	11.44	11.55	1692500
2007-03-30	11.58	11.89	11.43	11.86	2004000
2007-04-02	11.89	11.94	11.74	11.79	612100
2007-04-03	11.80	11.86	11.75	11.83	465200
2007-04-04	11.77	11.85	11.73	11.75	463700
2007-04-05	11.71	11.79	11.65	11.72	394000
2007-04-09	11.70	11.76	11.59	11.66	498500
2007-04-10	11.66	11.72	11.58	11.70	375300
2007-04-11	11.69	11.75	11.60	11.74	465800
2007-04-12	11.74	11.75	11.59	11.75	619000
2007-04-13	11.71	11.91	11.70	11.90	607300
2007-04-16	11.95	12.05	11.90	11.94	786000
2007-04-17	11.95	12.10	11.95	12.07	699500
2007-04-18	12.08	12.16	12.00	12.14	971400
2007-04-19	12.10	12.10	11.96	12.06	829800
2007-04-20	12.06	12.08	12.00	12.04	1257900
2007-04-23	12.02	12.14	11.99	12.14	1112320
2007-04-24	12.18	12.19	11.99	12.01	528900
2007-04-25	11.99	12.11	11.94	12.07	424480
2007-04-26	12.03	12.17	11.95	12.14	530800
2007-04-27	12.16	12.61	12.10	12.48	1576100
2007-04-30	12.61	12.61	12.10	12.15	954320
2007-05-01	12.14	12.27	12.07	12.22	4158900
2007-05-02	12.25	12.67	12.25	12.53	825700
2007-05-03	12.54	12.66	12.37	12.42	1733200
2007-05-04	12.42	12.53	12.27	12.33	965300
2007-05-07	12.34	12.43	12.27	12.28	694200
2007-05-08	12.20	12.35	12.20	12.30	641100
2007-05-09	12.33	12.49	12.26	12.47	637400
2007-05-10	13.30	13.87	12.99	13.44	3441315
2007-05-11	13.20	13.49	13.08	13.21	2124581
2007-05-14	13.45	13.61	13.30	13.46	2352900
2007-05-15	13.47	13.52	13.24	13.32	1092731
2007-05-16	13.33	13.85	13.33	13.79	1879904
2007-05-17	13.83	13.84	13.50	13.64	987800
2007-05-18	13.59	13.87	13.56	13.85	1123800
2007-05-21	13.89	13.89	13.76	13.86	643100
2007-05-22	13.85	13.89	13.80	13.85	1118700
2007-05-23	13.81	13.90	13.64	13.75	1623000
2007-05-24	13.71	13.84	13.65	13.71	759900
2007-05-25	13.71	13.84	13.69	13.73	347300
2007-05-29	13.73	14.04	13.73	13.95	1616858
2007-05-30	13.83	14.01	13.73	13.97	895700
2007-05-31	13.89	14.01	13.86	13.98	927200
2007-06-01	13.96	14.03	13.80	13.88	471525
2007-06-04	13.73	13.89	13.65	13.70	691600
2007-06-05	13.64	13.78	13.61	13.68	762100
2007-06-06	13.61	13.68	13.50	13.54	602000
2007-06-07	13.55	13.55	13.32	13.40	565030
2007-06-08	13.40	13.42	13.26	13.32	905500
2007-06-11	13.33	13.41	13.22	13.35	708500
2007-06-12	13.24	13.37	12.60	13.06	956978
2007-06-13	13.07	13.35	12.97	13.31	608700
2007-06-14	13.23	13.37	13.13	13.30	733100
2007-06-15	13.29	13.52	13.25	13.40	490300
2007-06-18	13.35	13.36	13.21	13.28	431100
2007-06-19	13.21	13.28	12.98	13.21	1255200
2007-06-20	13.08	13.23	13.08	13.17	867300
2007-06-21	13.13	13.17	12.82	12.98	961400
2007-06-22	12.98	13.02	12.74	12.76	1096500
2007-06-25	12.90	12.99	12.66	12.68	640400
2007-06-26	12.63	12.75	12.54	12.58	862900
2007-06-27	12.49	12.81	12.21	12.73	830100
2007-06-28	12.68	13.01	12.68	12.86	513300
2007-06-29	12.81	12.99	12.59	12.78	750100
2007-07-02	12.70	12.84	12.60	12.76	768600
2007-07-03	12.77	12.98	12.73	12.74	526500
2007-07-05	12.67	12.80	12.67	12.73	764400
2007-07-06	12.70	12.89	12.69	12.85	801400
2007-07-09	12.78	12.78	12.54	12.68	1405500
2007-07-10	12.67	12.79	12.57	12.67	813900
2007-07-11	12.62	12.83	12.51	12.60	765100
2007-07-12	12.62	12.69	12.44	12.51	866600
2007-07-13	12.50	12.68	12.41	12.66	915900
2007-07-16	12.65	12.87	12.62	12.83	509900
2007-07-17	12.77	12.85	12.53	12.74	434200
2007-07-18	12.76	12.77	12.55	12.68	359200
2007-07-19	12.66	12.76	12.60	12.73	316400
2007-07-20	12.67	12.73	12.52	12.59	523000
2007-07-23	12.65	13.00	12.65	12.74	802500
2007-07-24	12.67	12.80	12.52	12.57	256100
2007-07-25	12.50	12.70	12.21	12.23	993300
2007-07-26	12.21	12.23	11.68	11.97	1341300
2007-07-27	11.90	12.00	11.81	11.88	559799
2007-07-30	11.87	11.95	11.69	11.87	631600
2007-07-31	11.90	12.31	11.90	12.12	832600
2007-08-01	12.07	12.29	12.01	12.29	1038600
2007-08-02	12.29	12.40	12.22	12.38	794200
2007-08-03	12.39	12.55	12.22	12.29	843400
2007-08-06	12.24	12.25	11.80	12.04	1402400
2007-08-07	11.98	12.27	11.71	11.95	1345300
2007-08-08	11.80	11.95	11.27	11.59	2943100
2007-08-09	11.43	11.48	10.52	11.04	2571000
2007-08-10	10.89	11.69	10.67	11.61	2064200
2007-08-13	12.50	12.50	10.95	11.36	3403300
2007-08-14	11.35	11.56	11.17	11.51	975000
2007-08-15	11.44	11.55	11.18	11.46	1274700
2007-08-16	11.30	11.64	11.24	11.56	2320600
2007-08-17	11.66	11.84	11.57	11.78	1744200
2007-08-20	11.77	11.90	11.63	11.85	1046500
2007-08-21	11.76	11.78	11.47	11.70	1004500
2007-08-22	11.81	12.08	11.76	12.01	526900
2007-08-23	12.00	12.22	11.94	12.15	668000
2007-08-24	12.10	12.31	12.05	12.31	424500
2007-08-27	12.26	12.29	11.96	11.99	1075800
2007-08-28	12.00	12.11	11.87	11.93	965700
2007-08-29	12.01	12.17	11.95	12.13	722800
2007-08-30	12.00	12.17	12.00	12.04	1175800
2007-08-31	12.06	12.22	12.05	12.22	502900
2007-09-04	12.21	12.51	12.17	12.47	759000
2007-09-05	12.36	12.43	12.19	12.33	448600
2007-09-06	12.34	12.47	12.30	12.43	684100
2007-09-07	12.36	12.44	12.30	12.38	760200
2007-09-10	12.40	12.46	12.19	12.31	828000
2007-09-11	12.28	12.37	12.21	12.32	396800
2007-09-12	12.24	12.34	12.19	12.23	1229800
2007-09-13	12.24	12.39	12.15	12.35	525000
2007-09-14	12.35	12.36	12.23	12.36	483800
2007-09-17	12.30	12.49	12.30	12.39	654500
2007-09-18	12.39	12.60	12.35	12.59	601600
2007-09-19	12.56	12.80	12.56	12.75	684800
2007-09-20	12.80	12.92	12.66	12.67	448700
2007-09-21	12.68	12.76	12.52	12.55	446500
2007-09-24	12.49	12.58	12.35	12.46	525800
2007-09-25	12.40	12.71	12.39	12.69	578000
2007-09-26	12.67	12.72	12.56	12.67	423800
2007-09-27	12.65	12.82	12.61	12.70	512600
2007-09-28	12.69	12.97	12.69	12.90	925400
2007-10-01	12.84	13.08	12.83	13.00	920700
2007-10-02	12.94	13.11	12.94	13.02	619900
2007-10-03	12.93	13.07	12.87	13.06	675200
2007-10-04	13.07	13.11	12.78	12.84	1021400
2007-10-05	12.83	13.19	12.83	13.18	661500
2007-10-08	13.08	13.25	13.07	13.22	513500
2007-10-09	13.22	13.29	13.21	13.26	492700
2007-10-10	13.25	13.35	13.25	13.31	667400
2007-10-11	13.29	13.35	13.20	13.20	1329300
2007-10-12	13.20	13.33	13.20	13.28	242300
2007-10-15	13.25	13.37	13.15	13.34	1410500
2007-10-16	13.27	13.58	13.27	13.47	1889500
2007-10-17	13.50	13.60	13.50	13.53	953000
2007-10-18	13.46	13.55	13.39	13.50	551600
2007-10-19	13.45	13.45	13.25	13.27	552500
2007-10-22	13.05	13.22	12.81	13.16	1149100
2007-10-23	13.11	13.34	13.10	13.30	1004000
2007-10-24	13.21	13.37	13.16	13.36	650600
2007-10-25	13.31	13.61	13.31	13.59	723000
2007-10-26	13.64	13.72	13.58	13.72	389900
2007-10-29	13.72	13.76	13.63	13.69	900300
2007-10-30	14.11	14.46	14.00	14.25	4467500
2007-10-31	14.29	14.50	14.25	14.47	1524900
2007-11-01	14.36	14.43	14.17	14.20	1223400
2007-11-02	14.20	14.50	13.91	14.20	34576200
2007-11-05	14.18	14.18	13.82	13.87	3363596
2007-11-06	13.86	13.93	13.78	13.90	2132800
2007-11-07	13.74	14.00	13.74	13.83	2034750
2007-11-08	13.67	14.06	13.67	13.94	3047120
2007-11-09	13.76	14.00	13.54	13.56	4533900
2007-11-12	13.60	13.60	13.33	13.35	1129800
2007-11-13	13.41	13.60	13.36	13.50	2012800
2007-11-14	13.66	13.66	13.29	13.50	1587700
2007-11-15	13.39	13.54	13.23	13.49	2334200
2007-11-16	13.51	13.52	13.35	13.50	1578627
2007-11-19	13.54	13.85	13.33	13.81	3267500
2007-11-20	13.75	13.87	12.95	13.02	3067000
2007-11-21	13.02	13.24	12.91	12.92	2220300
2007-11-23	12.97	13.05	12.96	12.99	464900
2007-11-26	12.96	13.07	12.90	12.94	1620770
2007-11-27	12.97	12.97	12.70	12.83	2148120
2007-11-28	12.90	13.17	12.80	13.15	1185631
2007-11-29	13.07	13.21	13.00	13.13	1085356
2007-11-30	13.24	13.29	13.13	13.28	1161901
2007-12-03	13.38	13.38	13.02	13.02	1015371
2007-12-04	12.94	13.12	12.85	13.06	1091200
2007-12-05	13.16	13.38	13.11	13.37	1178600
2007-12-06	13.39	13.74	13.37	13.64	1554500
2007-12-07	13.71	13.81	13.67	13.73	849306
2007-12-10	13.85	13.98	13.77	13.98	836500
2007-12-11	14.00	14.10	13.66	13.66	1658800
2007-12-12	13.83	14.03	13.76	13.80	1272000
2007-12-13	13.71	13.80	13.62	13.80	537701
2007-12-14	13.67	13.74	13.55	13.65	1688900
2007-12-17	13.56	13.66	13.50	13.53	554300
2007-12-18	13.63	13.91	13.55	13.84	941900
2007-12-19	13.83	13.91	13.69	13.81	594200
2007-12-20	13.86	13.90	13.62	13.85	713200
2007-12-21	14.02	14.12	13.82	13.95	1444802
2007-12-24	13.98	14.10	13.95	14.08	351700
2007-12-26	14.05	14.05	13.96	13.96	618700
2007-12-27	13.96	13.99	13.88	13.88	470600
2007-12-28	13.93	14.10	13.90	14.06	772556
2007-12-31	14.07	14.15	13.95	14.05	1199700
2008-01-02	13.98	14.00	13.69	13.88	1473800
2008-01-03	13.90	13.93	13.61	13.62	825100
2008-01-04	13.46	13.56	13.26	13.31	1060500
2008-01-07	13.39	13.51	13.31	13.39	929700
2008-01-08	13.46	13.64	13.24	13.28	1233017
2008-01-09	13.21	13.35	13.19	13.30	853336
2008-01-10	13.18	13.50	13.18	13.44	510100
2008-01-11	13.36	13.40	13.19	13.22	759566
2008-01-14	13.34	13.40	13.22	13.36	714900
2008-01-15	13.35	13.35	12.77	12.96	771800
2008-01-16	12.89	12.92	12.37	12.40	1584913
2008-01-17	12.43	12.45	12.12	12.14	1349995
2008-01-18	12.17	12.25	11.60	11.71	2053134
2008-01-22	11.27	11.71	11.25	11.57	1654059
2008-01-23	11.37	11.67	11.23	11.66	2157500
2008-01-24	11.67	11.77	11.49	11.63	1445100
2008-01-25	11.69	11.72	11.47	11.57	1422438
2008-01-28	11.54	11.80	11.46	11.75	1234680
2008-01-29	11.80	12.39	11.80	12.37	1933300
2008-01-30	12.34	12.34	11.88	11.91	1208181
2008-01-31	11.73	12.10	11.73	12.00	1441461
2008-02-01	12.03	12.10	11.84	12.01	1322628
2008-02-04	11.95	12.09	11.88	12.00	702135
2008-02-05	11.84	12.00	11.65	11.66	558225
2008-02-06	11.65	11.67	11.35	11.41	914800
2008-02-07	11.32	11.62	11.32	11.57	1908625
2008-02-08	11.57	11.66	11.45	11.61	2679819
2008-02-11	11.60	11.65	11.45	11.58	1153609
2008-02-12	11.66	11.66	11.55	11.62	890878
2008-02-13	11.69	11.69	11.48	11.59	1228524
2008-02-14	11.58	11.60	11.35	11.35	1088902
2008-02-15	11.27	11.30	11.06	11.09	1825794
2008-02-19	11.18	11.26	10.98	11.01	1886749
2008-02-20	10.98	11.18	10.94	11.10	1741916
2008-02-21	11.14	11.18	10.84	10.85	874350
2008-02-22	10.90	10.93	10.56	10.72	1528932
2008-02-25	10.73	11.20	10.71	11.12	2666948
2008-02-26	11.12	11.32	11.10	11.24	3186800
2008-02-27	11.19	11.26	11.11	11.17	2024900
2008-02-28	11.13	11.26	11.02	11.10	1767200
2008-02-29	11.07	11.48	10.79	10.80	2343950
2008-03-03	10.76	10.89	10.70	10.89	1691050
2008-03-04	10.82	10.93	10.64	10.76	2045467
2008-03-05	10.82	11.07	10.78	10.99	1699000
2008-03-06	10.91	11.03	10.82	10.83	1716000
2008-03-07	10.72	10.77	10.32	10.34	1713350
2008-03-10	10.33	10.46	10.30	10.34	1576600
2008-03-11	10.45	10.52	10.10	10.18	2514608
2008-03-12	10.18	10.30	10.08	10.11	2109834
2008-03-13	10.01	10.47	9.89	10.38	1953579
2008-03-14	10.53	10.53	10.06	10.13	1538147
2008-03-17	10.24	10.24	9.30	9.48	2292030
2008-03-18	9.68	9.71	9.42	9.61	7047123
2008-03-19	9.70	10.75	9.68	10.27	3961210
2008-03-20	10.36	10.36	10.01	10.06	3831002
2008-03-24	10.15	10.48	10.03	10.36	1469400
2008-03-25	10.36	10.50	10.16	10.24	2388300
2008-03-26	10.25	10.35	10.10	10.18	1340300
2008-03-27	10.28	10.34	10.19	10.20	1640210
2008-03-28	10.18	10.20	9.87	9.93	1532962
2008-03-31	9.99	10.20	9.88	10.14	3437817
2008-04-01	10.15	10.29	10.11	10.25	2136340
2008-04-02	10.32	10.33	10.15	10.22	1179400
2008-04-03	10.22	10.46	10.17	10.42	4321433
2008-04-04	10.45	10.50	10.36	10.44	1403432
2008-04-07	10.52	10.61	10.46	10.54	970353
2008-04-08	10.43	10.54	10.33	10.50	818617
2008-04-09	10.44	10.51	10.16	10.18	1186499
2008-04-10	10.18	10.41	10.18	10.35	1060916
2008-04-11	10.20	10.25	10.11	10.15	1375500
2008-04-14	10.18	10.31	10.16	10.22	983964
2008-04-15	10.26	10.60	10.18	10.42	1860776
2008-04-16	10.52	10.75	10.48	10.68	1051154
2008-04-17	10.62	10.72	10.55	10.66	990379
2008-04-18	10.84	10.95	10.73	10.84	1474803
2008-04-21	10.78	10.85	10.47	10.53	1561961
2008-04-22	10.51	10.51	10.24	10.28	888601
2008-04-23	10.29	10.42	10.22	10.26	935129
2008-04-24	10.28	10.49	10.18	10.35	899819
2008-04-25	10.36	10.54	10.29	10.50	1012989
2008-04-28	10.56	10.85	10.53	10.83	1626566
2008-04-29	10.83	11.06	10.77	10.96	1318723
2008-04-30	11.05	11.28	11.03	11.11	2047653
2008-05-01	11.19	11.22	11.00	11.19	977699
2008-05-02	11.25	11.31	11.19	11.27	1333094
2008-05-05	11.33	11.38	11.11	11.18	1095357
2008-05-06	11.10	11.20	10.91	11.09	1156704
2008-05-07	11.08	11.25	10.98	10.98	1033636
2008-05-08	11.00	11.56	10.82	11.25	2662748
2008-05-09	11.09	11.12	10.88	11.08	1685131
2008-05-12	11.21	11.25	11.02	11.22	1247263
2008-05-13	11.26	11.34	11.14	11.29	1392526
2008-05-14	11.30	11.45	11.22	11.26	1512402
2008-05-15	11.21	11.21	10.97	11.15	1223051
2008-05-16	11.14	11.15	10.95	11.12	883623
2008-05-19	11.10	11.12	10.87	10.87	1266532
2008-05-20	10.86	10.93	10.80	10.86	1347989
2008-05-21	10.86	10.95	10.60	10.72	3030175
2008-05-22	10.75	10.85	10.67	10.72	1492187
2008-05-23	10.75	10.75	10.46	10.62	982123
2008-05-27	10.62	10.65	10.50	10.53	1731756
2008-05-28	10.56	10.57	10.43	10.45	1714133
2008-05-29	10.41	10.71	10.41	10.55	1793347
2008-05-30	10.55	10.75	10.53	10.70	2097506
2008-06-02	10.75	10.75	10.46	10.55	1201332
2008-06-03	10.54	10.65	10.48	10.59	1182247
2008-06-04	10.59	10.82	10.55	10.75	2031935
2008-06-05	10.75	10.98	10.72	10.96	2310093
2008-06-06	10.87	10.91	10.75	10.81	1543880
2008-06-09	10.81	10.81	10.42	10.47	1831658
2008-06-10	10.38	10.46	10.37	10.38	1647786
2008-06-11	10.35	10.48	10.24	10.29	2785665
2008-06-12	10.36	10.37	10.18	10.18	2678226
2008-06-13	10.23	10.38	10.20	10.34	1674614
2008-06-16	10.28	10.29	10.15	10.19	1020050
2008-06-17	10.20	10.29	10.13	10.19	1056226
2008-06-18	10.16	10.28	10.10	10.12	1292467
2008-06-19	10.10	10.22	10.01	10.22	901665
2008-06-20	10.19	10.21	10.02	10.03	1731562
2008-06-23	10.06	10.18	9.96	9.96	735229
2008-06-24	9.89	10.08	9.88	9.96	1779786
2008-06-25	10.00	10.25	9.92	10.17	1168083
2008-06-26	10.09	10.16	10.03	10.07	3148297
2008-06-27	10.03	10.35	9.93	10.01	3268635
2008-06-30	10.11	10.11	9.50	9.86	1302125
2008-07-01	9.73	9.85	9.67	9.78	1501016
2008-07-02	9.87	9.87	9.35	9.41	3877825
2008-07-03	9.41	9.54	9.34	9.37	1275112
2008-07-07	9.45	9.47	9.17	9.25	1131913
2008-07-08	9.22	9.41	9.05	9.36	1729659
2008-07-09	9.34	9.46	9.30	9.34	1593173
2008-07-10	9.33	9.33	9.07	9.18	3022559
2008-07-11	9.12	9.20	9.02	9.19	1567686
2008-07-14	9.17	9.51	9.17	9.39	2462398
2008-07-15	9.29	9.40	9.19	9.26	1496411
2008-07-16	9.27	9.56	9.21	9.56	1107517
2008-07-17	9.56	9.71	9.38	9.67	1167764
2008-07-18	9.68	9.73	9.56	9.61	783448
2008-07-21	9.64	9.72	9.47	9.52	521314
2008-07-22	9.42	9.90	9.29	9.87	2047629
2008-07-23	9.86	10.06	9.82	9.94	1516631
2008-07-24	9.96	9.96	9.76	9.81	958802
2008-07-25	9.81	9.92	9.70	9.71	577249
2008-07-28	9.67	9.72	9.52	9.53	808380
2008-07-29	9.55	9.65	9.50	9.65	700740
2008-07-30	9.66	9.67	9.42	9.55	778633
2008-07-31	9.51	9.60	9.43	9.57	816516
2008-08-01	9.51	9.67	9.37	9.66	1003335
2008-08-04	9.66	9.79	9.56	9.75	1302991
2008-08-05	9.82	9.83	9.67	9.80	1338984
2008-08-06	9.87	9.87	9.33	9.66	2194430
2008-08-07	10.00	10.52	9.81	10.18	2968771
2008-08-08	10.23	10.51	10.15	10.47	1407033
2008-08-11	10.42	10.46	10.34	10.39	1427955
2008-08-12	10.31	10.50	10.28	10.44	1410158
2008-08-13	10.36	10.50	10.21	10.50	1342774
2008-08-14	10.41	10.55	10.36	10.50	942737
2008-08-15	10.55	10.58	10.43	10.49	466387
2008-08-18	10.47	10.53	10.27	10.36	779802
2008-08-19	10.30	10.31	10.19	10.21	527895
2008-08-20	10.22	10.26	10.09	10.13	937137
2008-08-21	10.07	10.17	9.92	10.07	1017621
2008-08-22	10.13	10.17	10.05	10.17	641026
2008-08-25	10.11	10.12	9.88	9.95	1110568
2008-08-26	9.92	10.00	9.86	9.93	832900
2008-08-27	9.93	10.21	9.91	10.13	813233
2008-08-28	10.14	10.41	10.10	10.41	767361
2008-08-29	10.40	10.45	10.18	10.21	1083948
2008-09-02	10.40	10.40	10.02	10.11	1166352
2008-09-03	10.11	10.11	9.99	10.02	1119443
2008-09-04	9.98	10.09	9.95	10.01	948185
2008-09-05	9.93	10.04	9.92	9.97	1345804
2008-09-08	10.14	10.32	10.12	10.28	856491
2008-09-09	10.29	10.35	9.94	9.94	3363611
2008-09-10	9.97	9.98	9.73	9.74	1410413
2008-09-11	9.78	9.81	9.59	9.76	849411
2008-09-12	9.82	9.88	9.50	9.56	4910772
2008-09-15	9.49	9.77	9.17	9.60	5804635
2008-09-16	9.50	9.50	9.08	9.33	1889257
2008-09-17	8.71	9.40	8.71	9.20	3055905
2008-09-18	9.27	9.42	8.62	8.86	4429861
2008-09-19	9.02	9.96	9.02	9.38	2402546
2008-09-22	9.28	9.38	9.00	9.02	1553796
2008-09-23	9.14	9.14	8.80	8.85	1700630
2008-09-24	8.84	8.90	8.54	8.68	1402544
2008-09-25	8.70	8.76	8.58	8.62	1250025
2008-09-26	8.58	8.77	8.56	8.74	1312134
2008-09-29	8.55	8.67	7.96	8.14	3257700
2008-09-30	8.12	8.39	8.05	8.36	1682625
2008-10-01	8.30	8.55	8.23	8.26	2158988
2008-10-02	8.22	8.27	8.04	8.08	2055359
2008-10-03	8.03	8.18	7.68	7.71	1677755
2008-10-06	7.51	7.57	6.80	7.40	2245498
2008-10-07	7.51	7.56	7.11	7.19	3352432
2008-10-08	7.21	7.65	7.06	7.51	4280581
2008-10-09	7.55	7.55	7.04	7.08	3844257
2008-10-10	7.00	7.12	6.06	6.68	4398202
2008-10-13	6.94	7.02	6.65	6.99	2375426
2008-10-14	7.25	8.12	6.80	7.00	2592002
2008-10-15	6.92	6.92	6.26	6.26	2858136
2008-10-16	6.30	6.49	5.86	6.49	3227220
2008-10-17	6.41	6.74	6.33	6.42	1275643
2008-10-20	6.43	6.64	6.31	6.64	1307858
2008-10-21	6.55	6.71	6.33	6.50	1152077
2008-10-22	6.50	6.51	6.26	6.40	1328320
2008-10-23	6.42	6.57	6.14	6.37	1521748
2008-10-24	5.98	6.46	5.83	6.27	1105973
2008-10-27	6.12	6.34	5.98	5.98	1176284
2008-10-28	6.05	6.55	5.98	6.55	1697105
2008-10-29	6.57	6.90	6.42	6.67	1372666
2008-10-30	6.78	6.87	6.58	6.73	1730785
2008-10-31	6.65	6.92	6.60	6.90	2293419
2008-11-03	6.87	7.01	6.81	6.92	1270691
2008-11-04	7.04	7.14	6.82	7.05	1723039
2008-11-05	7.08	7.21	6.94	6.97	1352685
2008-11-06	6.56	6.56	5.84	6.20	4250697
2008-11-07	6.25	6.37	6.00	6.17	2470634
2008-11-10	6.25	6.27	5.90	6.00	1910627
2008-11-11	5.96	6.01	5.68	5.68	1944025
2008-11-12	5.61	5.66	5.26	5.30	2342950
2008-11-13	5.34	6.06	5.18	6.05	2735837
2008-11-14	5.97	6.17	5.70	5.70	1952820
2008-11-17	5.65	5.97	5.54	5.85	2088895
2008-11-18	5.86	5.97	5.41	5.65	1687052
2008-11-19	5.65	5.82	5.21	5.26	2744064
2008-11-20	5.20	5.30	4.25	4.31	4688409
2008-11-21	4.42	4.54	4.14	4.52	2476017
2008-11-24	4.55	4.86	4.48	4.86	1686712
2008-11-25	4.92	5.41	4.78	5.35	2954515
2008-11-26	5.27	5.68	5.22	5.63	1560048
2008-11-28	5.72	5.84	5.54	5.82	1211339
2008-12-01	5.70	5.79	5.14	5.14	1718436
2008-12-02	5.21	5.34	4.96	5.12	2503151
2008-12-03	5.05	5.43	4.98	5.37	2207432
2008-12-04	5.26	5.45	4.91	5.10	2528585
2008-12-05	5.05	5.32	4.74	5.25	3606826
2008-12-08	5.35	5.49	5.05	5.22	3837555
2008-12-09	5.17	5.44	5.10	5.12	3659655
2008-12-10	5.19	5.43	5.12	5.38	2572183
2008-12-11	5.30	5.46	5.14	5.22	2366050
2008-12-12	5.07	5.37	5.01	5.32	1545521
2008-12-15	5.36	5.42	5.01	5.09	890791
2008-12-16	5.15	5.48	5.15	5.46	1192606
2008-12-17	5.39	5.50	5.32	5.41	1783416
2008-12-18	5.43	5.58	5.32	5.56	1122687
2008-12-19	5.58	5.63	5.22	5.35	2436278
2008-12-22	5.33	5.34	4.97	4.98	1619858
2008-12-23	5.06	5.17	5.04	5.10	1376371
2008-12-24	5.10	5.15	5.00	5.04	858649
2008-12-26	5.05	5.08	5.01	5.07	699720
2008-12-29	5.07	5.07	4.74	4.81	1097748
2008-12-30	4.83	4.90	4.80	4.88	1576604
2008-12-31	4.88	5.02	4.85	4.97	2163433
2009-01-02	4.97	5.08	4.90	5.06	2254611
2009-01-05	4.97	5.00	4.86	4.94	1303097
2009-01-06	4.96	5.17	4.96	5.17	2809023
2009-01-07	5.11	5.39	5.05	5.28	1686792
2009-01-08	5.31	5.31	5.12	5.28	4352137
2009-01-09	5.26	5.35	5.13	5.24	4693966
2009-01-12	5.21	5.24	4.92	5.05	1468215
2009-01-13	5.03	5.05	4.75	4.85	1605826
2009-01-14	4.75	4.77	4.51	4.54	2751420
2009-01-15	4.52	4.58	4.37	4.55	1687237
2009-01-16	4.64	4.67	4.47	4.53	1065689
2009-01-20	4.54	4.54	4.18	4.20	869351
2009-01-21	4.20	4.40	4.17	4.36	894102
2009-01-22	4.27	4.36	4.21	4.24	985071
2009-01-23	4.21	4.38	4.09	4.29	1040468
2009-01-26	4.30	4.42	4.30	4.36	786713
2009-01-27	4.37	4.57	4.37	4.48	771735
2009-01-28	4.56	4.74	4.35	4.66	3293564
2009-01-29	4.70	4.70	4.54	4.62	1229522
2009-01-30	4.47	4.61	4.47	4.55	2215799
2009-02-02	4.51	4.62	4.37	4.48	1274482
2009-02-03	4.50	4.55	4.42	4.51	816042
2009-02-04	4.53	4.63	4.48	4.59	1413641
2009-02-05	4.55	4.64	4.50	4.55	1251421
2009-02-06	4.55	4.94	4.55	4.90	1198945
2009-02-09	4.70	4.70	4.19	4.25	2261919
2009-02-10	4.21	4.26	4.11	4.15	2118272
2009-02-11	4.19	4.25	4.05	4.11	781907
2009-02-12	4.17	4.30	4.09	4.22	957339
2009-02-13	4.25	4.30	4.10	4.19	1552622
2009-02-17	4.08	4.24	4.04	4.17	989911
2009-02-18	4.18	4.27	4.04	4.07	1481774
2009-02-19	4.08	4.13	3.65	3.69	1484713
2009-02-20	3.66	3.66	3.15	3.56	3013119
2009-02-23	3.57	3.66	3.45	3.46	1845802
2009-02-24	3.50	3.68	3.38	3.66	1078602
2009-02-25	3.61	3.67	3.42	3.44	837819
2009-02-26	3.51	3.89	3.43	3.46	1352095
2009-02-27	3.36	3.54	3.20	3.38	1702960
2009-03-02	3.31	3.31	2.88	2.96	1787455
2009-03-03	2.99	3.16	2.90	2.97	1861702
2009-03-04	2.98	3.15	2.94	3.08	1009416
2009-03-05	2.99	2.99	2.81	2.86	1632800
2009-03-06	2.89	3.03	2.78	2.91	1580775
2009-03-09	2.94	2.99	2.75	2.78	896572
2009-03-10	2.83	2.98	2.77	2.93	1717466
2009-03-11	2.95	3.04	2.72	2.74	1889611
2009-03-12	2.74	2.85	2.66	2.80	2579976
2009-03-13	2.91	3.18	2.74	3.06	1625804
2009-03-16	3.10	3.28	3.07	3.16	1920262
2009-03-17	3.22	3.24	3.09	3.22	1295434
2009-03-18	3.22	3.25	3.07	3.24	1154658
2009-03-19	3.28	3.34	3.11	3.17	991981
2009-03-20	3.20	3.21	3.05	3.09	1330416
2009-03-23	3.17	3.29	3.12	3.28	1153323
2009-03-24	3.22	3.29	3.17	3.20	1011970
2009-03-25	3.24	3.37	3.18	3.29	693652
2009-03-26	3.33	3.73	3.30	3.60	1369826
2009-03-27	3.54	3.63	3.49	3.49	1049015
2009-03-30	3.48	3.48	3.29	3.40	659477
2009-03-31	3.44	3.62	3.36	3.49	1402208
2009-04-01	3.41	3.48	3.27	3.48	1190018
2009-04-02	3.54	3.82	3.53	3.77	1394303
2009-04-03	3.79	3.79	3.61	3.76	830231
2009-04-06	3.69	3.77	3.49	3.57	966908
2009-04-07	3.53	3.60	3.47	3.51	713485
2009-04-08	3.52	3.57	3.34	3.46	1005369
2009-04-09	3.52	3.85	3.49	3.83	1650051
2009-04-13	3.79	4.05	3.72	4.05	1376026
2009-04-14	4.01	4.01	3.83	3.92	1056589
2009-04-15	3.86	3.99	3.84	3.93	734443
2009-04-16	3.97	4.13	3.92	4.11	1259150
2009-04-17	4.13	4.36	4.06	4.30	1517080
2009-04-20	4.31	4.35	4.03	4.13	1805264
2009-04-21	4.03	4.27	4.03	4.23	1586734
2009-04-22	4.19	4.35	4.12	4.22	2058681
2009-04-23	4.24	4.30	4.11	4.18	1932407
2009-04-24	4.20	4.37	4.16	4.35	1602276
2009-04-27	4.32	4.55	4.20	4.32	1772834
2009-04-28	4.25	4.73	4.25	4.60	2502710
2009-04-29	4.65	4.70	4.43	4.52	2229974
2009-04-30	4.60	4.70	4.53	4.53	1942176
2009-05-01	4.52	4.61	4.23	4.29	2430982
2009-05-04	4.34	4.51	4.33	4.48	2434562
2009-05-05	4.53	4.77	4.44	4.71	2309420
2009-05-06	4.75	4.84	4.60	4.84	1693216
2009-05-07	4.87	5.00	4.55	4.95	2628351
2009-05-08	5.00	5.66	4.95	5.45	2559579
2009-05-11	5.38	5.41	5.15	5.30	2151902
2009-05-12	5.33	5.52	5.24	5.45	1653323
2009-05-13	5.38	5.38	5.03	5.03	1932229
2009-05-14	5.03	5.17	5.00	5.04	1781816
2009-05-15	5.01	5.18	4.94	4.96	1009332
2009-05-18	5.03	5.17	5.00	5.16	789025
2009-05-19	5.13	5.32	5.09	5.24	853959
2009-05-20	5.28	5.41	5.22	5.28	1337050
2009-05-21	5.16	5.32	5.10	5.16	640256
2009-05-22	5.19	5.19	5.10	5.10	486069
2009-05-26	4.98	5.29	4.98	5.27	960089
2009-05-27	5.27	5.37	5.16	5.16	707174
2009-05-28	5.21	5.26	5.05	5.22	894494
2009-05-29	5.18	5.35	5.18	5.35	1128147
2009-06-01	5.44	5.75	5.43	5.71	1163993
2009-06-02	5.67	5.84	5.58	5.79	969955
2009-06-03	5.83	5.85	5.67	5.75	734524
2009-06-04	5.66	5.80	5.64	5.77	1006527
2009-06-05	5.85	5.85	5.64	5.72	721947
2009-06-08	5.73	5.80	5.61	5.75	920974
2009-06-09	5.77	5.78	5.67	5.73	748786
2009-06-10	5.76	5.77	5.67	5.74	941828
2009-06-11	5.74	5.84	5.63	5.77	807951
2009-06-12	5.76	5.76	5.65	5.68	589054
2009-06-15	5.65	5.65	5.49	5.61	723451
2009-06-16	5.63	5.67	5.44	5.48	746150
2009-06-17	5.51	5.67	5.41	5.58	742976
2009-06-18	5.60	5.65	5.46	5.50	583470
2009-06-19	5.54	5.54	5.32	5.46	1704039
2009-06-22	5.33	5.46	5.14	5.14	961356
2009-06-23	5.17	5.23	5.05	5.08	1042939
2009-06-24	5.02	5.18	4.50	5.05	1045615
2009-06-25	5.04	5.08	4.96	5.05	1624392
2009-06-26	5.01	5.32	4.96	5.32	2403063
2009-06-29	5.40	5.49	5.24	5.46	1010135
2009-06-30	5.45	5.57	5.41	5.48	734621
2009-07-01	5.50	5.88	5.50	5.84	1340439
2009-07-02	5.73	5.76	5.53	5.59	1232567
2009-07-06	5.58	5.67	5.40	5.48	673165
2009-07-07	5.46	5.61	5.43	5.54	928884
2009-07-08	5.55	5.58	5.37	5.46	676454
2009-07-09	5.49	5.49	5.29	5.38	552613
2009-07-10	5.33	5.45	5.32	5.37	616503
2009-07-13	5.41	5.47	5.22	5.43	547315
2009-07-14	5.44	5.55	5.38	5.50	597660
2009-07-15	5.51	5.75	5.51	5.70	768463
2009-07-16	5.67	5.96	5.67	5.91	569106
2009-07-17	5.93	5.99	5.85	5.94	431887
2009-07-20	5.96	6.10	5.92	6.10	697110
2009-07-21	6.12	6.18	6.03	6.07	508065
2009-07-22	6.06	6.30	6.06	6.19	537295
2009-07-23	6.17	6.43	6.17	6.31	683399
2009-07-24	6.28	6.35	6.20	6.20	619194
2009-07-27	6.21	6.35	6.14	6.16	568104
2009-07-28	6.05	6.30	6.05	6.19	794842
2009-07-29	6.12	6.26	6.09	6.14	603823
2009-07-30	6.19	6.40	6.19	6.34	651619
2009-07-31	6.34	6.48	6.31	6.32	714761
2009-08-03	6.39	6.44	6.26	6.31	1769608
2009-08-04	6.30	6.30	5.76	6.24	511570
2009-08-05	6.24	6.55	6.12	6.50	1894785
2009-08-06	6.99	7.50	6.90	7.42	4697047
2009-08-07	7.48	7.77	7.33	7.37	1978327
2009-08-10	7.35	7.70	7.20	7.56	1158941
2009-08-11	7.57	7.68	7.44	7.56	908807
2009-08-12	7.54	7.74	7.54	7.56	804635
2009-08-13	7.62	7.71	7.58	7.67	570210
2009-08-14	7.64	7.72	7.42	7.55	610117
2009-08-17	7.33	7.40	7.23	7.29	908429
2009-08-18	7.28	7.36	7.20	7.24	592470
2009-08-19	7.19	7.50	7.19	7.49	525388
2009-08-20	7.46	7.57	7.39	7.44	460193
2009-08-21	7.46	7.48	7.35	7.40	808809
2009-08-24	7.41	7.55	7.38	7.54	1205260
2009-08-25	7.54	7.55	7.45	7.52	1229992
2009-08-26	7.52	7.52	7.30	7.37	696901
2009-08-27	7.48	7.48	7.18	7.40	491703
2009-08-28	7.43	7.47	7.17	7.25	1261715
2009-08-31	7.14	7.16	7.03	7.08	857289
2009-09-01	7.06	7.21	6.85	6.91	818735
2009-09-02	6.80	7.03	6.80	6.93	845588
2009-09-03	6.95	7.16	6.86	7.09	2022774
2009-09-04	7.10	7.13	7.02	7.10	436788
2009-09-08	7.16	7.16	6.95	7.08	600981
2009-09-09	7.10	7.15	7.07	7.15	1068423
2009-09-10	7.15	7.20	7.11	7.18	754237
2009-09-11	7.17	7.20	6.96	7.10	2130709
2009-09-14	7.05	7.10	6.97	6.98	1496184
2009-09-15	6.98	7.05	6.87	6.97	1123798
2009-09-16	6.97	7.21	6.88	7.20	877920
2009-09-17	7.20	7.24	7.04	7.13	1374273
2009-09-18	7.01	7.38	7.01	7.34	3026690
2009-09-21	7.29	7.30	7.17	7.22	1273297
2009-09-22	7.24	7.37	7.16	7.32	964910
2009-09-23	7.35	7.41	7.13	7.16	979834
2009-09-24	7.16	7.19	6.83	6.95	1063206
2009-09-25	6.93	6.96	6.75	6.85	892538
2009-09-28	6.87	7.17	6.81	6.98	1232120
2009-09-29	7.01	7.12	6.97	6.99	1054853
2009-09-30	7.02	7.05	6.82	7.01	2492945
2009-10-01	6.97	7.03	6.54	6.66	2063234
2009-10-02	6.28	6.82	6.24	6.78	1655940
2009-10-05	6.83	6.99	6.70	6.95	964992
2009-10-06	6.98	7.14	6.95	7.11	1279155
2009-10-07	7.08	7.18	7.01	7.12	474310
2009-10-08	7.16	7.34	7.09	7.33	1337212
2009-10-09	7.29	7.38	7.25	7.38	488265
2009-10-12	7.46	7.47	7.33	7.40	458029
2009-10-13	7.39	7.39	7.10	7.11	626823
2009-10-14	7.21	7.21	6.96	6.96	3846599
2009-10-15	7.00	7.37	6.65	7.32	2127670
2009-10-16	7.28	7.46	7.17	7.38	1075690
2009-10-19	7.41	7.47	7.30	7.45	576442
2009-10-20	7.47	7.52	7.34	7.44	842154
2009-10-21	7.40	7.58	7.30	7.31	919992
2009-10-22	7.32	7.39	7.18	7.36	959244
2009-10-23	7.37	7.38	7.08	7.11	968640
2009-10-26	7.10	7.17	6.84	7.02	1223386
2009-10-27	7.06	7.18	6.95	7.14	1197297
2009-10-28	7.14	7.15	6.91	6.96	1710880
2009-10-29	7.00	7.16	6.92	7.13	1243771
2009-10-30	7.11	7.16	6.83	6.87	1256120
2009-11-02	6.88	6.95	6.62	6.74	1450970
2009-11-03	6.68	6.86	6.67	6.78	1262503
2009-11-04	6.80	7.05	6.66	6.89	1496421
2009-11-05	7.00	7.55	7.00	7.51	2172759
2009-11-06	7.47	7.65	7.37	7.55	1604776
2009-11-09	7.65	7.77	7.59	7.62	2179366
2009-11-10	7.56	7.65	7.44	7.48	1803157
2009-11-11	7.56	7.61	7.44	7.44	2033933
2009-11-12	7.38	7.54	7.35	7.36	1086237
2009-11-13	7.38	7.51	7.33	7.48	839441
2009-11-16	7.55	7.79	7.41	7.50	2378964
2009-11-17	7.48	7.78	7.40	7.74	1465916
2009-11-18	7.74	7.90	7.62	7.84	1192394
2009-11-19	7.79	7.80	7.47	7.55	717884
2009-11-20	7.52	7.63	7.38	7.60	791378
2009-11-23	7.77	7.85	7.59	7.63	638918
2009-11-24	7.71	7.73	7.53	7.73	861370
2009-11-25	7.77	7.82	7.65	7.75	456406
2009-11-27	7.58	7.60	7.47	7.53	306080
2009-11-30	7.61	7.72	7.50	7.72	2106449
2009-12-01	7.78	7.90	7.70	7.81	1387028
2009-12-02	7.79	7.91	7.72	7.76	621817
2009-12-03	7.81	7.90	7.71	7.72	614467
2009-12-04	7.71	8.10	7.59	7.91	3276414
2009-12-07	7.94	8.10	7.86	7.93	1453540
2009-12-08	7.89	7.94	7.71	7.86	928896
2009-12-09	7.84	7.95	7.70	7.73	1446896
2009-12-10	7.71	7.84	7.59	7.62	1880425
2009-12-11	7.70	7.76	7.66	7.75	791464
2009-12-14	7.80	7.88	7.74	7.77	1016473
2009-12-15	7.71	7.78	7.67	7.67	2491735
2009-12-16	7.69	7.70	7.56	7.69	2433522
2009-12-17	7.66	7.77	7.64	7.72	951023
2009-12-18	7.75	7.77	7.60	7.77	2205178
2009-12-21	7.80	7.95	7.80	7.94	854580
2009-12-22	7.99	8.04	7.84	8.01	1510395
2009-12-23	8.00	8.10	8.00	8.05	790851
2009-12-24	8.06	8.10	8.01	8.05	309511
2009-12-28	8.05	8.13	8.00	8.09	876823
2009-12-29	8.07	8.30	8.07	8.25	853412
2009-12-30	8.24	8.29	8.06	8.16	993146
2009-12-31	8.18	8.22	8.11	8.19	1400465
2010-01-04	8.24	8.48	8.20	8.31	1352688
2010-01-05	8.33	8.48	8.29	8.38	1370540
2010-01-06	8.36	8.43	8.26	8.30	992415
2010-01-07	8.32	8.49	8.23	8.48	1378964
2010-01-08	8.48	8.48	8.26	8.35	872513
2010-01-11	8.46	8.46	8.24	8.26	708988
2010-01-12	8.23	8.25	8.09	8.12	852862
2010-01-13	8.12	8.21	8.02	8.20	866201
2010-01-14	8.21	8.27	8.16	8.23	694624
2010-01-15	8.27	8.28	7.98	7.99	636202
2010-01-19	8.02	8.25	8.02	8.18	906138
2010-01-20	8.13	8.27	8.00	8.03	990685
2010-01-21	8.03	8.14	7.94	7.98	879085
2010-01-22	7.99	8.07	7.79	7.84	697372
2010-01-25	7.91	7.93	7.76	7.79	574433
2010-01-26	7.77	7.80	7.67	7.70	1047355
2010-01-27	7.69	7.74	7.63	7.67	698389
2010-01-28	7.69	7.72	7.56	7.64	826754
2010-01-29	7.67	7.78	7.64	7.67	1215434
2010-02-01	7.69	7.80	7.62	7.76	975551
2010-02-02	7.80	7.98	7.73	7.81	932328
2010-02-03	7.79	7.84	7.74	7.77	497728
2010-02-04	7.70	7.77	7.50	7.50	1506545
2010-02-05	7.51	7.56	7.29	7.53	785081
2010-02-08	7.53	7.59	7.43	7.50	528078
2010-02-09	7.57	7.75	7.50	7.64	834545
2010-02-10	7.60	7.68	7.56	7.62	396508
2010-02-11	7.63	7.63	7.47	7.61	675939
2010-02-12	7.51	7.79	7.51	7.76	826052
2010-02-16	7.82	7.84	7.72	7.84	759814
2010-02-17	7.85	7.95	7.81	7.94	566740
2010-02-18	7.95	8.10	7.94	8.10	764130
2010-02-19	8.05	8.24	8.01	8.24	808790
2010-02-22	8.31	8.31	8.10	8.22	930415
2010-02-23	8.19	8.22	8.04	8.05	496978
2010-02-24	8.05	8.21	8.00	8.19	1053449
2010-02-25	8.10	8.10	7.90	8.09	1339169
2010-02-26	8.13	8.26	8.02	8.06	1381482
2010-03-01	8.10	8.45	8.10	8.45	1420353
2010-03-02	8.64	8.64	8.37	8.48	1954726
2010-03-03	8.49	8.49	8.31	8.36	1247014
2010-03-04	8.47	8.62	8.31	8.54	1627972
2010-03-05	8.60	8.68	8.49	8.55	1101146
2010-03-08	8.55	8.60	8.45	8.47	1553883
2010-03-09	8.51	8.60	8.45	8.55	956048
2010-03-10	8.47	8.59	8.47	8.59	745329
2010-03-11	8.40	8.66	8.40	8.66	570102
2010-03-12	8.62	8.68	8.52	8.67	1190665
2010-03-15	8.63	8.68	8.52	8.60	693698
2010-03-16	8.60	8.85	8.52	8.81	1413695
2010-03-17	8.81	8.92	8.75	8.91	986376
2010-03-18	8.89	8.95	8.85	8.93	831389
2010-03-19	8.87	9.02	8.85	9.00	1923919
2010-03-22	8.93	9.13	8.88	9.11	1153126
2010-03-23	9.14	9.16	8.98	9.11	571604
2010-03-24	9.09	9.13	9.00	9.11	980320
2010-03-25	9.15	9.20	9.04	9.10	738059
2010-03-26	9.10	9.27	9.05	9.08	895736
2010-03-29	9.10	9.25	9.09	9.24	702278
2010-03-30	9.26	9.28	9.13	9.18	1116917
2010-03-31	9.17	9.28	9.06	9.18	1311415
2010-04-01	9.24	9.32	9.05	9.27	1169542
2010-04-05	9.33	9.54	9.30	9.54	1382475
2010-04-06	9.51	9.56	9.48	9.54	1254442
2010-04-07	9.50	9.56	9.47	9.56	927926
2010-04-08	9.50	9.56	9.45	9.52	951892
2010-04-09	9.50	9.60	9.46	9.55	808607
2010-04-12	9.51	9.61	9.49	9.61	862398
2010-04-13	9.57	9.61	9.50	9.59	729346
2010-04-14	9.61	9.69	9.52	9.61	860734
2010-04-15	9.57	9.70	9.54	9.59	1055865
2010-04-16	9.49	9.59	9.34	9.52	1657863
2010-04-19	9.48	9.69	9.45	9.54	857465
2010-04-20	9.57	9.70	9.55	9.59	1231199
2010-04-21	9.59	9.66	9.54	9.60	761426
2010-04-22	9.51	9.63	9.46	9.54	799035
2010-04-23	9.56	9.71	9.53	9.62	837978
2010-04-26	9.58	9.74	9.57	9.61	1321842
2010-04-27	9.59	9.63	9.32	9.38	1667568
2010-04-28	9.40	9.44	9.19	9.36	1165692
2010-04-29	9.40	9.54	9.20	9.39	1340342
2010-04-30	9.41	9.49	8.97	8.98	1852696
2010-05-03	9.02	9.32	8.99	9.29	1206213
2010-05-04	9.15	9.18	8.90	8.93	1362599
2010-05-05	8.86	9.07	8.77	8.85	1461916
2010-05-06	8.75	9.09	7.99	8.55	1960158
2010-05-07	8.49	8.59	8.22	8.30	2884806
2010-05-10	8.67	8.74	8.48	8.74	2067887
2010-05-11	8.68	8.95	8.56	8.78	1664951
2010-05-12	8.78	9.01	8.78	8.93	1257841
2010-05-13	8.94	9.01	8.86	8.88	2992271
2010-05-14	8.81	8.85	8.56	8.58	1351332
2010-05-17	8.60	8.68	8.19	8.35	3001391
2010-05-18	8.45	8.65	8.31	8.32	1619737
2010-05-19	8.27	8.41	8.18	8.40	2749696
2010-05-20	8.20	8.30	8.06	8.15	4581330
2010-05-21	8.03	8.42	7.95	8.41	3853577
2010-05-24	8.36	8.42	8.23	8.25	2737122
2010-05-25	8.01	8.12	7.89	8.11	2396687
2010-05-26	8.16	8.48	8.11	8.27	2947278
2010-05-27	8.45	8.62	8.41	8.61	4803411
2010-05-28	8.61	8.66	8.44	8.54	1088398
2010-06-01	8.46	8.47	8.34	8.35	2726862
2010-06-02	8.37	8.51	8.28	8.49	929804
2010-06-03	8.44	8.61	8.44	8.60	1644941
2010-06-04	8.37	8.45	8.16	8.19	1723321
2010-06-07	8.17	8.20	7.92	8.03	2421501
2010-06-08	8.03	8.12	7.91	8.04	2251402
2010-06-09	8.07	8.25	7.93	7.98	1256701
2010-06-10	8.08	8.23	8.08	8.21	738994
2010-06-11	8.15	8.30	8.11	8.23	765592
2010-06-14	8.28	8.43	8.22	8.23	1227446
2010-06-15	8.28	8.47	8.27	8.45	619807
2010-06-16	8.37	8.49	8.28	8.41	818129
2010-06-17	8.43	8.52	8.33	8.46	716885
2010-06-18	8.47	8.49	8.37	8.44	742725
2010-06-21	8.55	8.64	8.31	8.36	745630
2010-06-22	8.40	8.46	8.16	8.16	670914
2010-06-23	8.15	8.17	7.97	8.04	611148
2010-06-24	7.98	8.02	7.88	7.89	926398
2010-06-25	7.89	7.94	7.75	7.87	1057549
2010-06-28	7.86	7.99	7.80	7.85	585188
2010-06-29	7.72	7.78	7.50	7.52	1354660
2010-06-30	7.50	7.60	7.38	7.40	1271688
2010-07-01	7.46	7.51	7.25	7.33	2753350
2010-07-02	7.37	7.39	7.20	7.30	980549
2010-07-06	7.34	7.45	7.09	7.15	1809568
2010-07-07	7.14	7.47	7.11	7.45	1321374
2010-07-08	7.50	7.66	7.49	7.62	1066653
2010-07-09	7.59	7.72	7.53	7.66	612003
2010-07-12	7.60	7.71	7.53	7.57	719447
2010-07-13	7.60	7.80	7.56	7.79	898469
2010-07-14	7.78	7.95	7.70	7.86	961299
2010-07-15	7.84	7.93	7.65	7.76	785306
2010-07-16	7.70	7.75	7.38	7.40	1008522
2010-07-19	7.40	7.46	7.28	7.44	509098
2010-07-20	7.34	7.50	7.24	7.50	662420
2010-07-21	7.53	7.53	7.32	7.34	555735
2010-07-22	7.44	7.61	7.37	7.52	642707
2010-07-23	7.52	7.72	7.48	7.72	1127658
2010-07-26	7.68	7.91	7.64	7.91	687469
2010-07-27	7.95	7.98	7.83	7.89	568466
2010-07-28	7.84	7.89	7.74	7.76	612061
2010-07-29	7.31	8.50	7.31	8.45	1901435
2010-07-30	8.32	8.56	8.18	8.52	1556954
2010-08-02	8.51	8.71	8.49	8.69	1041162
2010-08-03	8.68	8.74	8.57	8.59	939511
2010-08-04	8.65	8.73	8.58	8.69	816039
2010-08-05	8.63	8.69	8.54	8.58	392125
2010-08-06	8.50	8.67	8.41	8.62	615875
2010-08-09	8.65	8.75	8.62	8.73	361138
2010-08-10	8.61	8.68	8.48	8.54	597128
2010-08-11	8.36	8.39	8.14	8.16	772412
2010-08-12	8.08	8.23	8.00	8.15	605036
2010-08-13	8.15	8.23	8.02	8.14	522884
2010-08-16	8.11	8.22	8.03	8.18	413748
2010-08-17	8.26	8.31	8.12	8.22	462439
2010-08-18	8.22	8.34	8.17	8.23	503824
2010-08-19	8.12	8.18	7.92	7.96	519178
2010-08-20	7.87	7.99	7.79	7.97	361886
2010-08-23	7.99	8.07	7.81	7.83	461066
2010-08-24	7.71	7.92	7.69	7.77	671250
2010-08-25	7.69	7.93	7.69	7.88	567249
2010-08-26	7.89	7.98	7.82	7.86	616104
2010-08-27	7.92	8.02	7.74	8.01	628609
2010-08-30	7.96	8.05	7.80	7.82	571037
2010-08-31	7.79	7.85	7.65	7.69	677159
2010-09-01	7.82	8.02	7.73	8.02	861146
2010-09-02	7.96	8.04	7.91	8.04	556387
2010-09-03	8.13	8.23	8.10	8.18	375091
2010-09-07	8.13	8.16	8.00	8.08	517163
2010-09-08	8.12	8.14	8.03	8.06	599273
2010-09-09	8.14	8.36	8.14	8.31	912277
2010-09-10	8.36	8.39	8.24	8.36	466193
2010-09-13	8.43	8.56	8.38	8.44	883104
2010-09-14	8.40	8.44	8.24	8.24	895185
2010-09-15	8.24	8.46	8.17	8.37	718081
2010-09-16	8.38	8.55	8.33	8.35	796502
2010-09-17	8.38	8.50	8.33	8.35	1892233
2010-09-20	8.36	8.51	8.30	8.39	1039578
2010-09-21	8.38	8.53	8.35	8.38	774089
2010-09-22	8.33	8.59	8.30	8.35	711521
2010-09-23	8.29	8.38	8.20	8.23	623182
2010-09-24	8.36	8.52	8.32	8.48	807787
2010-09-27	8.47	8.52	8.40	8.44	566867
2010-09-28	8.44	8.48	8.30	8.47	718428
2010-09-29	8.45	8.55	8.34	8.34	1647327
2010-09-30	8.43	8.75	8.43	8.62	1640939
2010-10-01	8.69	8.73	8.49	8.69	778778
2010-10-04	8.64	8.68	8.32	8.38	824748
2010-10-05	8.49	8.66	8.42	8.57	628932
2010-10-06	8.53	8.64	8.47	8.53	432443
2010-10-07	8.59	8.63	8.48	8.53	377913
2010-10-08	8.52	8.68	8.49	8.64	456516
2010-10-11	8.63	8.66	8.57	8.60	310377
2010-10-12	8.59	8.61	8.50	8.58	290309
2010-10-13	8.61	8.88	8.55	8.75	952127
2010-10-14	8.73	8.78	8.59	8.70	930365
2010-10-15	8.77	8.81	8.57	8.61	412418
2010-10-18	8.60	8.68	8.56	8.68	514672
2010-10-19	8.55	8.61	8.39	8.46	438762
2010-10-20	8.52	8.67	8.46	8.60	506571
2010-10-21	8.63	8.67	8.48	8.56	374767
2010-10-22	8.56	8.68	8.54	8.60	292853
2010-10-25	8.66	8.70	8.57	8.59	429315
2010-10-26	8.56	8.63	8.49	8.49	703227
2010-10-27	8.43	8.52	8.30	8.45	1011865
2010-10-28	8.46	8.46	8.03	8.27	1037983
2010-10-29	8.24	8.38	8.24	8.28	670810
2010-11-01	8.32	8.33	8.15	8.24	583383
2010-11-02	8.32	8.36	8.24	8.30	830860
2010-11-03	8.28	8.33	8.15	8.26	716846
2010-11-04	8.34	8.39	8.24	8.25	1760814
2010-11-05	8.24	8.33	8.22	8.28	985305
2010-11-08	8.24	8.30	8.15	8.19	731789
2010-11-09	8.19	8.20	8.05	8.06	1133108
2010-11-10	8.08	8.13	7.94	7.99	2871517
2010-11-11	7.94	8.09	7.94	8.05	1403724
2010-11-12	7.98	8.08	7.95	8.00	1023100
2010-11-15	8.03	8.06	7.93	7.96	937832
2010-11-16	7.90	7.94	7.78	7.86	950915
2010-11-17	7.86	7.97	7.79	7.95	1018311
2010-11-18	8.04	8.05	7.95	7.95	1010651
2010-11-19	7.89	8.05	7.86	8.01	962882
2010-11-22	7.94	8.07	7.92	8.01	697209
2010-11-23	7.91	8.00	7.86	7.97	891937
2010-11-24	8.01	8.20	7.97	8.16	1165165
2010-11-26	8.08	8.23	8.08	8.20	440640
2010-11-29	8.12	8.21	8.04	8.20	1033204
2010-11-30	8.14	8.19	8.00	8.06	1619367
2010-12-01	8.18	8.28	8.13	8.17	1102347
2010-12-02	8.16	8.26	8.16	8.16	1115380
2010-12-03	8.15	8.20	8.07	8.12	1155306
2010-12-06	8.08	8.29	8.07	8.24	679130
2010-12-07	8.30	8.36	8.24	8.27	711299
2010-12-08	8.27	8.33	8.22	8.29	787475
2010-12-09	8.32	8.39	8.25	8.39	1016845
2010-12-10	8.39	8.48	8.37	8.47	620707
2010-12-13	8.48	8.49	8.38	8.41	1045720
2010-12-14	8.42	8.44	8.34	8.36	754094
2010-12-15	8.33	8.42	8.20	8.23	1401380
2010-12-16	8.21	8.29	8.15	8.18	820999
2010-12-17	8.19	8.34	8.11	8.28	979464
2010-12-20	8.33	8.33	8.22	8.25	535584
2010-12-21	8.28	8.34	8.21	8.28	1040778
2010-12-22	8.31	8.37	8.28	8.29	859223
2010-12-23	8.32	8.37	8.28	8.28	768478
2010-12-27	8.22	8.37	8.22	8.34	365259
2010-12-28	8.32	8.32	8.24	8.25	453018
2010-12-29	8.25	8.35	8.25	8.28	315004
2010-12-30	8.26	8.36	8.26	8.28	518262
2010-12-31	8.26	8.35	8.18	8.25	539364
2011-01-03	8.30	8.43	8.28	8.31	1082979
2011-01-04	8.33	8.35	8.16	8.21	656279
2011-01-05	8.17	8.29	8.10	8.22	1080396
2011-01-06	8.21	8.32	8.12	8.27	853786
2011-01-07	8.29	8.31	8.09	8.12	711565
2011-01-10	8.06	8.24	8.00	8.18	1104097
2011-01-11	8.18	8.24	8.06	8.20	876232
2011-01-12	8.24	8.39	8.18	8.36	782518
2011-01-13	8.34	8.45	8.33	8.43	1159491
2011-01-14	8.41	8.58	8.37	8.56	1001168
2011-01-18	8.52	8.67	8.36	8.67	1379875
2011-01-19	8.63	8.70	8.51	8.60	1141022
2011-01-20	8.56	8.68	8.50	8.57	647089
2011-01-21	8.65	8.67	8.57	8.59	539345
2011-01-24	8.58	8.73	8.56	8.69	578626
2011-01-25	8.63	8.69	8.50	8.61	624513
2011-01-26	8.67	8.70	8.59	8.69	523068
2011-01-27	8.66	8.83	8.62	8.78	713818
2011-01-28	8.78	8.82	8.64	8.67	676113
2011-01-31	8.71	8.77	8.64	8.67	759154
2011-02-01	8.74	8.99	8.63	8.96	837208
2011-02-02	8.92	8.97	8.79	8.85	707866
2011-02-03	8.82	8.95	8.68	8.91	472102
2011-02-04	8.92	8.98	8.84	8.98	588587
2011-02-07	8.99	9.03	8.91	9.01	711316
2011-02-08	9.00	9.17	9.00	9.17	621453
2011-02-09	9.15	9.18	9.08	9.09	717307
2011-02-10	9.11	10.84	9.11	10.78	5641921
2011-02-11	10.74	11.25	10.60	11.08	2903590
2011-02-14	11.09	11.25	11.00	11.12	1175891
2011-02-15	11.09	11.15	10.97	11.07	1141619
2011-02-16	11.11	11.25	11.00	11.07	1667208
2011-02-17	11.01	11.20	10.98	11.11	1376150
2011-02-18	11.12	11.16	10.98	11.13	2166536
2011-02-22	11.04	11.06	10.68	10.74	1932895
2011-02-23	10.78	10.84	10.39	10.50	1462273
2011-02-24	10.55	10.58	10.33	10.38	1947209
2011-02-25	10.48	10.86	10.45	10.86	1862292
2011-02-28	10.89	10.96	10.80	10.90	1707756
2011-03-01	10.89	10.96	10.52	10.61	1292981
2011-03-02	10.65	10.98	10.65	10.85	1127795
2011-03-03	10.91	11.05	10.86	11.02	990985
2011-03-04	10.99	11.02	10.87	10.99	786595
2011-03-07	11.00	11.08	10.81	10.93	883263
2011-03-08	10.90	11.15	10.80	11.07	920087
2011-03-09	11.03	11.14	10.88	11.05	688356
2011-03-10	10.88	10.94	10.75	10.81	680370
2011-03-11	10.82	10.95	10.72	10.90	511501
2011-03-14	10.80	10.90	10.60	10.73	840873
2011-03-15	10.43	10.71	10.35	10.62	714740
2011-03-16	10.60	10.68	10.42	10.44	806928
2011-03-17	10.63	10.71	10.60	10.63	651091
2011-03-18	10.81	10.81	10.22	10.60	1644974
2011-03-21	10.68	10.93	10.66	10.89	1048427
2011-03-22	10.94	10.97	10.79	10.84	431060
2011-03-23	10.80	10.98	10.71	10.85	826480
2011-03-24	10.90	10.95	10.69	10.69	1549643
2011-03-25	10.76	10.89	10.72	10.73	869461
2011-03-28	10.80	10.94	10.66	10.72	1109921
2011-03-29	10.68	10.80	10.56	10.77	1035712
2011-03-30	10.78	11.13	10.78	11.03	728287
2011-03-31	11.00	11.13	10.95	11.06	685123
2011-04-01	11.15	11.64	11.13	11.58	1760286
2011-04-04	11.60	11.74	11.39	11.43	1471532
2011-04-05	11.36	11.59	11.10	11.52	1441296
2011-04-06	11.63	11.65	11.37	11.58	694816
2011-04-07	11.56	11.83	11.49	11.55	1210583
2011-04-08	11.63	11.66	11.37	11.48	413118
2011-04-11	11.47	11.51	11.33	11.40	357791
2011-04-12	11.30	11.37	11.19	11.28	470538
2011-04-13	11.31	11.42	11.28	11.34	381763
2011-04-14	11.28	11.37	11.24	11.30	406026
2011-04-15	11.30	11.66	11.30	11.65	828320
2011-04-18	11.49	11.50	11.17	11.40	994173
2011-04-19	11.41	11.53	11.37	11.48	525517
2011-04-20	11.66	11.73	11.60	11.65	592391
2011-04-21	11.68	11.70	11.56	11.60	343774
2011-04-25	11.52	11.61	11.40	11.52	495087
2011-04-26	11.54	11.76	11.51	11.72	672529
2011-04-27	11.71	11.92	11.63	11.90	798984
2011-04-28	11.90	11.95	11.66	11.74	515820
2011-04-29	11.78	11.87	11.74	11.77	585877
2011-05-02	11.78	11.95	11.77	11.80	566609
2011-05-03	11.75	11.85	11.49	11.65	875968
2011-05-04	11.68	11.71	11.37	11.41	464604
2011-05-05	11.37	11.62	11.35	11.45	502000
2011-05-06	11.63	11.72	11.40	11.44	518973
2011-05-09	11.44	11.64	11.39	11.59	430104
2011-05-10	11.67	11.75	11.65	11.67	610094
2011-05-11	11.61	11.67	11.27	11.44	628340
2011-05-12	11.41	11.75	11.31	11.71	602799
2011-05-13	11.72	11.75	11.52	11.60	515757
2011-05-16	11.50	11.54	11.29	11.34	615006
2011-05-17	11.30	11.33	11.15	11.24	649538
2011-05-18	11.27	11.60	11.20	11.60	615377
2011-05-19	11.71	11.79	11.63	11.70	912883
2011-05-20	11.69	11.73	11.51	11.59	446772
2011-05-23	11.42	11.43	11.26	11.33	612310
2011-05-24	11.35	11.42	11.19	11.21	509715
2011-05-25	11.18	11.42	11.08	11.38	630870
2011-05-26	11.32	11.39	11.21	11.38	597930
2011-05-27	11.43	11.55	11.37	11.37	443677
2011-05-31	11.50	11.54	11.35	11.48	1244504
2011-06-01	11.49	11.59	11.27	11.30	745622
2011-06-02	11.27	11.42	11.18	11.38	527504
2011-06-03	11.20	11.35	11.10	11.13	564323
2011-06-06	11.11	11.17	10.97	11.01	669534
2011-06-07	11.12	11.24	11.03	11.10	587412
2011-06-08	11.08	11.16	11.03	11.08	591062
2011-06-09	11.13	11.25	11.02	11.09	624555
2011-06-10	11.01	11.03	10.81	10.92	603647
2011-06-13	10.95	11.06	10.79	10.88	618365
2011-06-14	11.01	11.12	10.97	11.03	566659
2011-06-15	10.93	11.13	10.87	10.92	781183
2011-06-16	10.95	11.05	10.63	10.81	696160
2011-06-17	10.90	11.06	10.82	10.90	1151545
2011-06-20	10.84	11.03	10.84	10.99	600016
2011-06-21	11.05	11.46	10.98	11.40	1070114
2011-06-22	11.37	11.50	11.29	11.30	784363
2011-06-23	11.19	11.39	10.96	11.35	587914
2011-06-24	11.39	11.40	11.07	11.12	1064090
2011-06-27	11.12	11.36	11.08	11.24	718270
2011-06-28	11.30	11.51	11.29	11.49	592729
2011-06-29	11.50	11.61	11.43	11.58	1027493
2011-06-30	11.58	11.75	11.58	11.68	1484780
2011-07-01	11.69	12.04	11.69	12.00	1334534
2011-07-05	11.99	11.99	11.82	11.96	519670
2011-07-06	11.98	12.07	11.89	12.01	1448384
2011-07-07	12.09	12.12	11.98	11.99	919466
2011-07-08	11.87	11.97	11.77	11.97	541171
2011-07-11	11.79	11.83	11.53	11.60	688210
2011-07-12	11.54	11.68	11.51	11.54	695449
2011-07-13	11.57	11.71	11.41	11.45	682650
2011-07-14	11.47	11.62	11.20	11.26	826146
2011-07-15	11.30	11.35	11.17	11.26	661244
2011-07-18	11.21	11.24	11.01	11.06	486395
2011-07-19	11.14	11.34	11.14	11.30	606852
2011-07-20	11.32	11.46	11.28	11.38	866820
2011-07-21	11.41	11.58	11.37	11.49	528894
2011-07-22	11.45	11.63	11.34	11.57	415046
2011-07-25	11.40	11.62	11.37	11.41	574746
2011-07-26	11.39	11.39	11.17	11.20	733964
2011-07-27	11.17	11.17	10.88	10.93	829997
2011-07-28	10.86	10.86	10.39	10.43	1484354
2011-07-29	10.32	10.56	10.06	10.47	1298453
2011-08-01	10.60	10.62	10.18	10.40	1005290
2011-08-02	10.32	10.51	10.15	10.17	1130018
2011-08-03	10.16	10.34	9.89	10.31	990521
2011-08-04	10.17	10.22	9.75	9.76	1438293
2011-08-05	9.87	9.89	9.11	9.35	1822995
2011-08-08	9.04	9.25	8.41	8.44	3813029
2011-08-09	8.63	9.17	8.37	9.17	2277124
2011-08-10	8.91	9.44	8.86	9.03	2332348
2011-08-11	9.09	9.60	8.99	9.48	1284737
2011-08-12	9.56	9.66	9.36	9.51	829676
2011-08-15	9.60	9.81	9.59	9.79	1167506
2011-08-16	9.66	9.86	9.54	9.78	1082157
2011-08-17	9.83	9.85	9.58	9.69	947802
2011-08-18	9.37	9.41	9.05	9.36	1419726
2011-08-19	9.17	9.47	9.15	9.15	1098817
2011-08-22	9.44	9.44	9.13	9.23	1318037
2011-08-23	9.29	9.63	9.18	9.55	1306548
2011-08-24	9.52	9.86	9.52	9.82	1164284
2011-08-25	9.90	9.90	9.40	9.41	1355400
2011-08-26	9.33	9.70	9.05	9.64	1041073
2011-08-29	9.73	10.11	9.64	10.07	989270
2011-08-30	10.00	10.25	9.98	10.12	959182
2011-08-31	10.21	10.44	10.07	10.22	888407
2011-09-01	10.19	10.43	9.92	9.96	730646
2011-09-02	9.75	9.87	9.55	9.59	610242
2011-09-06	9.27	9.62	9.23	9.57	779736
2011-09-07	9.75	10.06	9.75	10.02	560719
2011-09-08	9.92	10.03	9.68	9.69	555014
2011-09-09	9.58	9.70	9.33	9.41	1026405
2011-09-12	9.21	9.57	9.21	9.55	717744
2011-09-13	9.63	9.76	9.50	9.67	783035
2011-09-14	9.77	10.02	9.55	9.84	642484
2011-09-15	9.93	9.99	9.76	9.93	709992
2011-09-16	9.98	10.08	9.87	9.97	992599
2011-09-19	9.78	9.92	9.65	9.86	420920
2011-09-20	9.88	10.08	9.66	9.67	610453
2011-09-21	9.63	9.72	9.37	9.37	822264
2011-09-22	9.10	9.35	9.03	9.27	1634178
2011-09-23	9.26	9.49	9.22	9.47	768622
2011-09-26	9.52	9.61	9.33	9.60	537095
2011-09-27	9.82	10.02	9.71	9.77	862627
2011-09-28	9.78	9.81	9.33	9.41	1075322
2011-09-29	9.62	9.67	9.27	9.50	936692
2011-09-30	9.32	9.55	9.16	9.16	1390146
2011-10-03	9.06	9.33	8.68	8.69	1470853
2011-10-04	8.60	9.15	8.53	9.11	1270764
2011-10-05	9.15	9.40	9.03	9.32	669191
2011-10-06	9.33	9.59	9.31	9.56	781135
2011-10-07	9.64	9.68	9.36	9.37	1172750
2011-10-10	9.52	9.73	9.43	9.72	636558
2011-10-11	9.63	9.82	9.59	9.68	739560
2011-10-12	9.72	10.02	9.64	9.88	718080
2011-10-13	9.79	10.00	9.77	9.94	565612
2011-10-14	10.06	10.13	9.88	10.07	741513
2011-10-17	9.96	10.06	9.68	9.72	718969
2011-10-18	9.72	10.07	9.59	9.96	637794
2011-10-19	9.94	10.10	9.73	9.77	684543
2011-10-20	9.79	9.93	9.64	9.86	535911
2011-10-21	9.90	10.17	9.88	10.02	615435
2011-10-24	9.99	10.24	9.95	10.18	1364646
2011-10-25	10.17	10.26	10.06	10.10	874301
2011-10-26	10.21	10.34	9.93	10.31	800231
2011-10-27	10.74	10.74	10.31	10.56	1691625
2011-10-28	10.42	10.50	10.30	10.38	924897
2011-10-31	10.26	10.36	10.00	10.00	1569218
2011-11-01	9.72	9.88	9.45	9.50	1761098
2011-11-02	9.59	9.86	9.57	9.84	992618
2011-11-03	10.00	10.16	9.84	10.16	1148298
2011-11-04	10.05	10.32	10.04	10.30	943643
2011-11-07	10.26	10.40	10.11	10.35	881033
2011-11-08	10.44	10.58	10.22	10.43	962767
2011-11-09	10.14	10.24	9.93	10.02	645972
2011-11-10	10.17	10.22	10.01	10.12	453499
2011-11-11	10.22	10.41	10.18	10.32	487529
2011-11-14	10.34	10.35	10.10	10.22	442848
2011-11-15	10.17	10.37	10.11	10.22	655440
2011-11-16	10.12	10.24	9.95	9.96	564734
2011-11-17	9.95	10.14	9.91	9.94	1010535
2011-11-18	10.00	10.03	9.87	9.97	448748
2011-11-21	9.79	9.84	9.64	9.78	435598
2011-11-22	9.78	9.78	9.60	9.69	465329
2011-11-23	9.57	9.60	9.38	9.38	417712
2011-11-25	9.34	9.42	9.26	9.26	340274
2011-11-28	9.53	9.70	9.42	9.56	546288
2011-11-29	9.66	9.85	9.61	9.76	663113
2011-11-30	10.18	10.25	10.05	10.25	1013803
2011-12-01	10.19	10.38	10.11	10.15	754545
2011-12-02	10.28	10.30	10.15	10.16	573247
2011-12-05	10.32	10.37	10.14	10.18	610676
2011-12-06	10.22	10.31	10.11	10.30	815100
2011-12-07	10.21	10.32	10.16	10.29	705501
2011-12-08	10.20	10.25	9.93	9.96	458727
2011-12-09	10.00	10.25	9.95	10.16	558997
2011-12-12	9.96	10.05	9.88	9.96	568237
2011-12-13	10.06	10.11	9.79	9.82	1040624
2011-12-14	9.75	9.80	9.63	9.65	575741
2011-12-15	9.74	9.84	9.70	9.78	801639
2011-12-16	9.83	9.88	9.58	9.60	2722269
2011-12-19	9.63	9.84	9.54	9.59	839323
2011-12-20	9.74	9.99	9.71	9.94	781490
2011-12-21	9.93	10.36	9.93	10.31	828625
2011-12-22	10.34	10.50	10.26	10.36	835459
2011-12-23	10.41	10.62	10.39	10.58	469314
2011-12-27	10.59	10.87	10.55	10.83	697988
2011-12-28	10.79	10.82	10.48	10.49	502558
2011-12-29	10.49	10.81	10.49	10.73	691964
2011-12-30	10.69	10.72	10.64	10.65	586053
2012-01-03	10.87	10.91	10.61	10.70	1007735
2012-01-04	10.65	10.74	10.47	10.66	501080
2012-01-05	10.58	10.62	10.46	10.55	1694442
2012-01-06	10.56	10.73	10.50	10.67	1608835
2012-01-09	10.70	10.75	10.59	10.62	534666
2012-01-10	10.76	10.94	10.71	10.94	1026636
2012-01-11	10.84	11.03	10.81	11.01	807023
2012-01-12	11.02	11.02	10.81	11.01	452046
2012-01-13	10.89	11.02	10.85	11.02	479396
2012-01-17	11.10	11.16	10.86	10.88	627193
2012-01-18	10.88	10.96	10.74	10.95	373675
2012-01-19	10.96	11.03	10.87	10.88	615617
2012-01-20	10.90	10.92	10.84	10.87	561671
2012-01-23	10.89	11.08	10.87	11.04	685485
2012-01-24	10.98	11.13	10.96	11.12	415991
2012-01-25	11.07	11.24	10.93	11.22	476543
2012-01-26	11.27	11.33	11.12	11.21	351401
2012-01-27	11.14	11.30	11.11	11.27	358211
2012-01-30	11.13	11.17	10.98	11.11	432143
2012-01-31	11.20	11.33	11.09	11.10	534178
2012-02-01	11.13	11.42	11.12	11.42	815311
2012-02-02	11.41	11.47	11.11	11.20	529411
2012-02-03	11.33	11.37	11.14	11.15	617209
2012-02-06	11.07	11.20	11.04	11.13	361949
2012-02-07	11.09	11.28	11.07	11.15	718898
2012-02-08	11.19	11.24	10.93	10.94	2045806
2012-02-09	10.96	11.24	10.91	11.17	987370
2012-02-10	11.08	11.16	11.03	11.11	603095
2012-02-13	11.20	11.30	11.08	11.10	838577
2012-02-14	11.05	11.17	10.95	11.05	1139341
2012-02-15	11.14	11.30	11.05	11.13	1875211
2012-02-16	11.12	11.35	11.07	11.27	504036
2012-02-17	11.31	11.39	11.28	11.29	428376
2012-02-21	11.28	11.43	11.27	11.28	604641
2012-02-22	11.26	11.35	11.12	11.15	683721
2012-02-23	11.15	11.29	11.05	11.23	477897
2012-02-24	11.22	11.34	11.19	11.19	2869270
2012-02-27	11.12	11.33	11.00	11.22	1130449
2012-02-28	11.25	11.41	11.19	11.25	1886537
2012-02-29	11.25	11.40	11.22	11.34	1439756
2012-03-01	11.34	11.47	11.29	11.33	611062
2012-03-02	11.30	11.40	11.03	11.16	639500
2012-03-05	11.10	11.17	10.91	11.11	891672
2012-03-06	11.00	11.00	10.83	10.98	992723
2012-03-07	11.00	11.04	10.95	11.00	632871
2012-03-08	11.04	11.27	10.97	11.23	959761
2012-03-09	11.20	11.34	11.16	11.20	611173
2012-03-12	11.22	11.22	11.03	11.08	451681
2012-03-13	11.16	11.29	11.09	11.29	415427
2012-03-14	11.26	11.32	11.11	11.16	706127
2012-03-15	11.15	11.18	11.05	11.15	1337424
2012-03-16	11.36	11.36	11.11	11.14	1827982
2012-03-19	11.09	11.18	11.05	11.09	781158
2012-03-20	10.98	11.08	10.96	11.02	453953
2012-03-21	11.00	11.11	10.96	11.00	475148
2012-03-22	10.91	11.05	10.90	10.90	544943
2012-03-23	10.89	11.05	10.86	10.99	595135
2012-03-26	11.06	11.24	11.06	11.15	691514
2012-03-27	11.18	11.32	11.15	11.26	558886
2012-03-28	11.24	11.33	11.17	11.28	500485
2012-03-29	11.18	11.31	11.15	11.27	315841
2012-03-30	11.35	11.37	11.20	11.26	720775
2012-04-02	11.23	11.28	10.73	11.04	1392347
2012-04-03	11.00	11.12	10.97	11.07	598815
2012-04-04	11.00	11.19	10.98	11.12	692361
2012-04-05	11.08	11.18	11.06	11.08	308538
2012-04-09	10.95	11.00	10.87	10.96	752352
2012-04-10	10.91	10.94	10.58	10.59	773675
2012-04-11	10.65	10.87	10.59	10.74	784499
2012-04-12	10.73	11.03	10.73	10.94	505413
2012-04-13	10.89	10.92	10.69	10.71	527090
2012-04-16	10.75	10.84	10.61	10.77	467147
2012-04-17	10.84	11.14	10.79	11.04	534986
2012-04-18	10.95	11.01	10.88	11.01	461421
2012-04-19	11.00	11.13	10.96	11.09	593452
2012-04-20	11.10	11.23	11.06	11.11	328241
2012-04-23	10.95	10.99	10.75	10.82	515339
2012-04-24	10.81	10.90	10.76	10.86	387866
2012-04-25	10.96	11.10	10.94	11.09	566981
2012-04-26	11.10	11.39	11.07	11.35	1532762
2012-04-27	11.35	11.58	11.33	11.50	1427193
2012-04-30	11.47	11.61	11.39	11.58	764268
2012-05-01	11.56	11.74	11.50	11.57	838479
2012-05-02	11.47	11.65	11.46	11.63	483589
2012-05-03	11.61	11.67	11.54	11.65	766532
2012-05-04	11.56	11.69	11.45	11.64	925431
2012-05-07	11.61	11.77	11.56	11.77	798916
2012-05-08	11.67	11.79	11.47	11.76	676480
2012-05-09	11.63	11.74	11.53	11.71	636009
2012-05-10	11.79	11.82	11.65	11.74	529177
2012-05-11	11.67	11.94	11.67	11.89	687296
2012-05-14	11.75	11.83	11.64	11.73	464652
2012-05-15	11.70	11.87	11.62	11.74	575957
2012-05-16	11.77	11.84	11.65	11.66	536100
2012-05-17	11.69	11.69	11.47	11.47	564059
2012-05-18	11.52	11.52	10.81	10.89	1875694
2012-05-21	10.88	11.23	10.84	11.22	1123460
2012-05-22	11.26	11.42	11.20	11.26	659353
2012-05-23	11.18	11.41	11.18	11.38	530740
2012-05-24	11.39	11.53	11.34	11.51	567809
2012-05-25	11.48	11.53	11.38	11.43	356708
2012-05-29	11.54	11.69	11.50	11.65	399851
2012-05-30	11.62	11.62	11.41	11.45	568750
2012-05-31	11.49	11.51	11.25	11.45	1168212
2012-06-01	11.24	11.30	11.05	11.07	506753
2012-06-04	11.11	11.16	10.96	11.09	404904
2012-06-05	11.02	11.16	10.96	11.10	382315
2012-06-06	11.23	11.42	11.13	11.41	359299
2012-06-07	11.57	11.63	11.22	11.22	864365
2012-06-08	11.20	11.47	11.11	11.37	467160
2012-06-11	11.48	11.49	11.20	11.20	450825
2012-06-12	11.27	11.43	11.22	11.37	567978
2012-06-13	11.30	11.56	11.24	11.27	717035
2012-06-14	11.28	11.45	11.18	11.27	552961
2012-06-15	11.31	11.60	11.30	11.52	1276457
2012-06-18	11.47	11.93	11.44	11.91	1075631
2012-06-19	11.91	12.10	11.91	12.01	1179176
2012-06-20	12.03	12.24	12.02	12.13	1039075
2012-06-21	12.16	12.16	11.78	11.84	778102
2012-06-22	11.92	12.07	11.83	12.00	1140368
2012-06-25	11.87	11.97	11.82	11.89	560784
2012-06-26	11.94	12.01	11.80	11.90	596152
2012-06-27	11.95	12.11	11.94	12.03	472613
2012-06-28	11.92	12.24	11.92	12.24	552534
2012-06-29	12.49	12.59	12.31	12.37	1207192
2012-07-02	12.44	12.51	12.36	12.49	731446
2012-07-03	12.56	12.72	12.50	12.70	428820
2012-07-05	12.65	12.66	12.51	12.59	531977
2012-07-06	12.43	12.60	12.43	12.57	376441
2012-07-09	12.53	12.58	12.47	12.58	501761
2012-07-10	12.67	12.70	12.47	12.51	488157
2012-07-11	12.47	12.64	12.44	12.57	641729
2012-07-12	12.48	12.66	12.44	12.57	623302
2012-07-13	12.63	12.79	12.59	12.78	491980
2012-07-16	12.72	12.96	12.69	12.95	760407
2012-07-17	12.99	13.19	12.81	13.00	974033
2012-07-18	12.99	13.18	12.91	13.15	742260
2012-07-19	13.18	13.23	12.93	12.98	810635
2012-07-20	12.88	12.88	12.61	12.63	489745
2012-07-23	12.50	12.58	12.37	12.51	461714
2012-07-24	12.56	12.56	12.20	12.33	730182
2012-07-25	12.34	12.49	12.28	12.41	1026279
2012-07-26	12.72	13.03	12.58	13.01	733922
2012-07-27	13.00	13.04	12.68	12.93	902904
2012-07-30	12.89	13.05	12.68	12.73	990215
2012-07-31	12.70	13.00	12.67	12.85	970726
2012-08-01	12.90	12.93	12.75	12.76	540048
2012-08-02	12.65	12.88	12.62	12.78	560611
2012-08-03	12.94	12.99	12.87	12.94	565178
2012-08-06	12.99	13.02	12.89	12.90	625264
2012-08-07	13.02	13.11	12.98	13.10	1229277
2012-08-08	13.10	13.15	12.98	13.10	751650
2012-08-09	13.07	13.12	12.95	12.98	664869
2012-08-10	12.91	13.01	12.77	13.00	378938
2012-08-13	12.96	13.01	12.81	12.97	427860
2012-08-14	13.06	13.06	12.93	12.96	340038
2012-08-15	12.94	13.01	12.91	12.98	345470
2012-08-16	12.97	13.00	12.89	12.90	716763
2012-08-17	12.92	13.01	12.87	13.00	1146207
2012-08-20	13.01	13.13	12.97	13.09	422423
2012-08-21	13.09	13.21	13.08	13.15	617452
2012-08-22	13.05	13.11	12.99	13.00	613020
2012-08-23	13.00	13.05	12.89	12.99	497593
2012-08-24	12.96	13.02	12.94	12.94	403689
2012-08-27	13.00	13.01	12.87	12.94	379502
2012-08-28	12.90	13.05	12.88	13.00	712561
2012-08-29	12.98	13.17	12.98	13.12	305675
2012-08-30	13.06	13.09	12.97	12.99	308535
2012-08-31	13.01	13.09	12.92	13.04	782096
2012-09-04	13.06	13.56	13.02	13.48	937528
2012-09-05	13.52	13.66	13.48	13.62	1102262
2012-09-06	13.61	13.90	13.45	13.68	1406706
2012-09-07	13.66	13.73	13.55	13.59	550629
2012-09-10	13.38	13.62	13.32	13.53	547910
2012-09-11	13.49	13.69	13.46	13.59	561328
2012-09-12	13.61	13.68	13.53	13.67	462594
2012-09-13	13.58	13.69	13.53	13.66	764850
2012-09-14	13.56	13.99	13.56	13.99	713992
2012-09-17	13.94	13.94	13.78	13.80	580338
2012-09-18	13.76	13.83	13.66	13.72	593704
2012-09-19	13.77	13.84	13.67	13.77	342380
2012-09-20	13.72	13.77	13.57	13.58	541362
2012-09-21	13.71	13.86	13.57	13.59	1155917
2012-09-24	13.49	13.65	13.39	13.48	724459
2012-09-25	13.56	13.59	13.34	13.34	564921
2012-09-26	13.38	13.60	13.29	13.42	711121
2012-09-27	13.49	13.65	13.41	13.60	486968
2012-09-28	13.52	13.61	13.44	13.46	684993
2012-10-01	13.47	13.54	13.20	13.43	974555
2012-10-02	13.44	13.56	13.42	13.54	404913
2012-10-03	13.55	13.69	13.52	13.60	348656
2012-10-04	13.64	13.76	13.57	13.76	378647
2012-10-05	13.82	13.89	13.71	13.74	295046
2012-10-08	13.69	13.80	13.56	13.75	306957
2012-10-09	13.72	13.73	13.45	13.52	477125
2012-10-10	13.49	13.61	13.47	13.54	397858
2012-10-11	13.52	13.66	13.47	13.61	449549
2012-10-12	13.60	13.65	13.42	13.56	451185
2012-10-15	13.62	13.88	13.57	13.84	523459
2012-10-16	13.92	14.00	13.83	13.87	443371
2012-10-17	13.86	14.04	13.82	13.96	559004
2012-10-18	13.96	14.04	13.86	13.93	376135
2012-10-19	13.90	13.91	13.56	13.66	463293
2012-10-22	13.61	13.79	13.61	13.69	334335
2012-10-23	13.53	13.60	13.27	13.49	406572
2012-10-24	13.50	13.58	13.34	13.38	518433
2012-10-25	13.99	14.48	13.84	14.22	2458398
2012-10-26	14.27	14.45	14.07	14.07	2719329
2012-10-31	14.15	14.15	13.96	14.04	982213
2012-11-01	14.07	14.20	13.98	14.18	1502045
2012-11-02	14.26	14.26	13.94	13.95	763939
2012-11-05	13.92	14.05	13.88	13.98	1089472
2012-11-06	13.96	14.04	13.85	13.90	900802
2012-11-07	13.70	13.85	13.59	13.74	681716
2012-11-08	13.66	13.78	13.64	13.64	660694
2012-11-09	13.56	13.73	13.55	13.67	531000
2012-11-12	13.68	13.72	13.55	13.67	414346
2012-11-13	13.53	13.74	13.50	13.57	668281
2012-11-14	13.57	13.60	13.27	13.40	889861
2012-11-15	13.28	13.46	13.00	13.40	1318100
2012-11-16	13.38	13.71	13.38	13.68	648889
2012-11-19	13.80	13.96	13.72	13.91	699815
2012-11-20	13.85	13.98	13.67	13.95	1681348
2012-11-21	14.00	14.00	13.87	13.97	593057
2012-11-23	14.00	14.16	13.97	14.04	328267
2012-11-26	14.02	14.13	13.91	13.96	1382328
2012-11-27	13.98	14.02	13.85	13.88	1633174
2012-11-28	13.81	13.90	13.70	13.84	998459
2012-11-29	13.90	14.10	13.81	14.01	1730167
2012-11-30	14.00	14.07	13.82	13.93	1371370
2012-12-03	13.99	14.05	13.86	13.91	1454113
2012-12-04	13.89	13.97	13.81	13.84	1411203
2012-12-05	13.84	14.02	13.79	13.97	1045124
2012-12-06	13.90	14.01	13.89	13.98	1542954
2012-12-07	14.02	14.29	13.98	14.25	1602662
2012-12-10	14.25	14.46	14.20	14.46	1137306
2012-12-11	14.52	14.58	14.44	14.48	918093
2012-12-12	14.53	14.53	14.29	14.30	533785
2012-12-13	14.33	14.47	14.23	14.25	839717
2012-12-14	14.25	14.43	14.22	14.34	856782
2012-12-17	14.35	14.42	14.26	14.40	835728
2012-12-18	14.39	14.50	14.30	14.48	994451
2012-12-19	14.46	14.54	14.44	14.49	2060326
2012-12-20	14.48	14.57	14.43	14.54	1423898
2012-12-21	14.30	14.39	14.20	14.30	3600693
2012-12-24	14.24	14.31	14.03	14.10	619247
2012-12-26	14.15	14.18	13.94	13.94	690353
2012-12-27	13.98	14.03	13.76	13.80	788042
2012-12-28	13.76	13.84	13.61	13.62	1082704
2012-12-31	13.62	14.01	13.54	13.81	1663720
2013-01-02	14.08	14.18	13.91	14.17	1531177
2013-01-03	14.20	14.54	14.18	14.40	946418
2013-01-04	14.40	14.44	14.34	14.37	927995
2013-01-07	14.34	14.44	14.27	14.39	828811
2013-01-08	14.40	14.49	14.27	14.33	707659
2013-01-09	14.38	14.38	14.27	14.28	670579
2013-01-10	14.38	14.38	14.27	14.31	620650
2013-01-11	14.34	14.47	14.31	14.46	685513
2013-01-14	14.43	14.48	14.39	14.41	551450
2013-01-15	14.33	14.42	14.33	14.41	1037361
2013-01-16	14.38	14.43	14.35	14.42	1658273
2013-01-17	14.49	14.75	14.37	14.74	1383575
2013-01-18	14.75	14.87	14.66	14.83	636693
2013-01-22	14.79	14.86	14.77	14.83	623696
2013-01-23	14.84	14.90	14.79	14.89	747441
2013-01-24	14.90	14.93	14.81	14.88	730214
2013-01-25	14.92	14.92	14.76	14.86	1283444
2013-01-28	14.86	15.07	14.81	14.96	1601678
2013-01-29	14.96	15.04	14.88	15.02	1052120
2013-01-30	15.03	15.06	14.96	15.01	910908
2013-01-31	15.07	15.08	14.92	14.93	1757209
2013-02-01	15.00	15.02	14.90	14.97	1339215
2013-02-04	14.90	14.94	14.79	14.91	2306909
2013-02-05	14.95	14.99	14.91	14.98	1273539
2013-02-06	14.92	14.98	14.86	14.98	1305959
2013-02-07	15.00	15.14	14.89	15.07	1261187
2013-02-08	15.10	15.11	14.99	15.02	1316581
2013-02-11	15.04	15.09	15.00	15.07	514760
2013-02-12	15.09	15.44	15.07	15.31	1505890
2013-02-13	15.51	15.91	15.45	15.82	3312141
2013-02-14	15.79	15.83	15.57	15.66	2660983
2013-02-15	15.64	15.75	15.57	15.71	1376513
2013-02-19	15.78	15.88	15.70	15.72	4229760
2013-02-20	15.70	15.71	15.61	15.62	1347262
2013-02-21	15.59	15.66	15.45	15.60	1056232
2013-02-22	15.64	15.71	15.52	15.67	845330
2013-02-25	15.76	15.78	15.41	15.41	895179
2013-02-26	15.49	15.58	15.35	15.54	959947
2013-02-27	15.55	15.73	15.54	15.65	1314456
2013-02-28	15.66	15.71	15.53	15.54	1255952
2013-03-01	15.49	15.52	15.27	15.52	1659908
2013-03-04	15.51	15.58	15.42	15.55	742136
2013-03-05	15.62	15.77	15.52	15.73	1498559
2013-03-06	15.77	15.87	15.66	15.69	1624375
2013-03-07	15.72	15.77	15.69	15.75	3724960
2013-03-08	15.82	15.95	15.74	15.89	1015988
2013-03-11	15.93	16.01	15.88	15.95	624012
2013-03-12	15.97	16.22	15.94	16.14	1259994
2013-03-13	16.12	16.27	16.09	16.21	644087
2013-03-14	16.21	16.33	16.13	16.30	805236
2013-03-15	16.29	16.35	16.15	16.26	1307621
2013-03-18	16.17	16.25	16.12	16.13	682394
2013-03-19	16.16	16.24	16.03	16.10	1141064
2013-03-20	16.21	16.47	16.18	16.41	725103
2013-03-21	16.36	16.44	16.28	16.28	682446
2013-03-22	16.36	16.44	16.28	16.36	575512
2013-03-25	16.43	16.58	16.30	16.38	518515
2013-03-26	16.47	16.53	16.42	16.52	785510
2013-03-27	16.39	16.56	16.38	16.55	642690
2013-03-28	16.59	16.76	16.54	16.73	860538
2013-04-01	16.74	16.79	16.58	16.66	973072
2013-04-02	16.74	16.83	16.51	16.55	910322
2013-04-03	16.62	16.62	16.20	16.22	990030
2013-04-04	16.28	16.41	16.18	16.37	459919
2013-04-05	16.21	16.42	16.17	16.35	824993
2013-04-08	16.38	16.46	16.26	16.39	465415
2013-04-09	16.42	16.44	16.25	16.41	744318
2013-04-10	16.45	16.49	16.39	16.40	944926
2013-04-11	16.43	16.52	16.36	16.47	780652
2013-04-12	16.43	16.45	16.27	16.31	684339
2013-04-15	16.21	16.26	15.63	15.65	1386535
2013-04-16	16.14	16.14	15.74	15.92	978377
2013-04-17	15.83	15.92	15.57	15.69	1021313
2013-04-18	15.69	15.80	15.40	15.50	770220
2013-04-19	15.51	15.77	15.38	15.62	427975
2013-04-22	15.60	15.68	15.38	15.62	658478
2013-04-23	15.73	15.95	15.73	15.91	680600
2013-04-24	15.91	15.98	15.81	15.94	620313
2013-04-25	16.05	17.19	16.05	16.77	2808167
2013-04-26	16.80	16.85	16.43	16.46	1472200
2013-04-29	16.53	16.75	16.46	16.69	989905
2013-04-30	16.71	16.88	16.62	16.88	1063514
2013-05-01	16.77	16.97	16.45	16.46	1029219
2013-05-02	16.54	16.68	16.40	16.62	503774
2013-05-03	16.79	16.95	16.69	16.74	885861
2013-05-06	16.70	16.78	16.61	16.67	639579
2013-05-07	16.66	16.78	16.64	16.76	436267
2013-05-08	16.75	16.89	16.67	16.87	517652
2013-05-09	16.83	16.98	16.75	16.83	473412
2013-05-10	16.78	16.98	16.78	16.95	680047
2013-05-13	16.95	17.12	16.93	17.12	684048
2013-05-14	17.07	17.23	17.07	17.21	698635
2013-05-15	17.20	17.20	17.03	17.20	590472
2013-05-16	17.18	17.24	17.06	17.12	499126
2013-05-17	17.16	17.28	17.15	17.27	437340
2013-05-20	17.24	17.35	17.18	17.27	643810
2013-05-21	17.27	17.42	17.26	17.34	537725
2013-05-22	17.32	17.43	17.12	17.25	900107
2013-05-23	17.09	17.25	17.00	17.19	664812
2013-05-24	17.09	17.83	17.07	17.82	1472395
2013-05-28	18.01	18.10	17.52	17.62	1002649
2013-05-29	19.00	19.59	18.40	18.44	8393304
2013-05-30	18.51	18.61	17.97	18.19	3620728
2013-05-31	18.14	18.34	17.96	17.98	2485008
2013-06-03	17.95	18.05	17.67	17.77	1426660
2013-06-04	17.81	17.81	17.59	17.65	1589473
2013-06-05	17.64	17.70	17.19	17.24	1299046
2013-06-06	17.23	17.75	17.23	17.75	1204447
2013-06-07	17.77	18.08	17.65	17.99	1558173
2013-06-10	18.11	18.11	17.92	17.96	1356883
2013-06-11	17.77	17.92	17.59	17.76	756301
2013-06-12	17.80	17.83	17.40	17.57	1721011
2013-06-13	17.52	17.95	17.43	17.84	894053
2013-06-14	17.77	17.91	17.68	17.81	966700
2013-06-17	17.95	17.99	17.84	17.87	1970594
2013-06-18	17.83	17.97	17.80	17.92	2119503
2013-06-19	17.87	18.07	17.76	17.76	1809028
2013-06-20	17.60	17.66	17.35	17.43	1228210
2013-06-21	17.47	17.56	17.19	17.37	1790310
2013-06-24	17.22	17.30	16.90	17.19	2607163
2013-06-25	17.30	17.54	17.30	17.41	1296909
2013-06-26	17.51	17.63	17.38	17.38	847867
2013-06-27	17.50	17.81	17.46	17.79	1270514
2013-06-28	17.79	18.12	17.69	18.03	3537033
2013-07-01	17.88	18.38	17.88	17.99	3139115
2013-07-02	18.03	18.21	17.92	17.98	1720006
2013-07-03	17.97	18.07	17.91	17.91	1894359
2013-07-05	18.04	18.08	17.94	17.98	2758177
2013-07-08	18.08	18.25	18.03	18.21	2482671
2013-07-09	18.36	18.40	18.14	18.25	2212235
2013-07-10	18.27	18.35	18.09	18.23	1191325
2013-07-11	18.41	18.68	18.30	18.64	1561253
2013-07-12	18.52	18.80	18.49	18.60	713303
2013-07-15	18.62	18.74	18.53	18.60	700114
2013-07-16	18.57	18.66	18.48	18.51	801847
2013-07-17	18.55	18.71	18.50	18.69	768384
2013-07-18	18.70	19.03	18.68	18.69	830673
2013-07-19	18.71	18.73	18.57	18.65	459316
2013-07-22	18.61	18.89	18.61	18.73	908684
2013-07-23	18.73	18.87	18.63	18.77	605124
2013-07-24	18.79	18.84	18.61	18.63	1414171
2013-07-25	18.45	18.78	18.21	18.71	1636785
2013-07-26	18.67	18.77	18.49	18.54	993336
2013-07-29	18.55	18.63	18.41	18.56	677746
2013-07-30	18.57	18.76	18.56	18.71	808341
2013-07-31	18.73	19.02	18.73	18.97	1494197
2013-08-01	19.12	19.49	19.03	19.23	2655527
2013-08-02	19.13	19.19	18.92	19.07	980274
2013-08-05	19.01	19.13	18.88	19.08	1409821
2013-08-06	18.98	19.04	18.74	18.93	1307929
2013-08-07	18.91	18.98	18.85	18.89	942695
2013-08-08	18.99	19.05	18.76	19.00	1206295
2013-08-09	18.94	19.16	18.84	19.11	1494900
2013-08-12	18.98	19.26	18.98	19.15	796908
2013-08-13	19.12	19.36	19.05	19.17	1285668
2013-08-14	19.12	19.33	19.07	19.10	953652
2013-08-15	18.96	19.01	18.82	18.83	963704
2013-08-16	18.85	18.93	18.79	18.90	1115689
2013-08-19	18.93	18.97	18.84	18.86	1011343
2013-08-20	18.87	19.11	18.85	19.11	2306576
2013-08-21	19.09	19.09	18.69	18.70	913020
2013-08-22	18.71	18.84	18.70	18.75	596638
2013-08-23	18.76	18.81	18.69	18.78	626252
2013-08-26	18.77	18.86	18.70	18.76	756702
2013-08-27	18.59	18.61	18.44	18.46	899355
2013-08-28	18.45	18.53	18.37	18.43	563175
2013-08-29	18.41	18.60	18.37	18.44	431776
2013-08-30	18.48	18.48	18.05	18.08	948244
2013-09-03	18.30	18.40	17.91	18.07	2409830
2013-09-04	18.03	18.28	17.88	18.22	1274694
2013-09-05	18.28	18.36	18.14	18.16	876688
2013-09-06	18.26	18.26	17.88	18.12	834070
2013-09-09	18.12	18.30	18.04	18.27	608873
2013-09-10	18.30	18.50	18.25	18.44	1048185
2013-09-11	18.33	18.51	18.26	18.47	1221557
2013-09-12	18.54	18.60	18.39	18.40	841183
2013-09-13	18.49	18.51	18.38	18.43	444012
2013-09-16	18.70	18.71	18.38	18.41	735304
2013-09-17	18.42	18.49	18.30	18.46	856359
2013-09-18	18.47	18.59	18.31	18.57	1035251
2013-09-19	18.61	18.84	18.56	18.66	1494447
2013-09-20	18.69	18.88	18.61	18.65	2225864
2013-09-23	18.62	18.64	18.42	18.55	875498
2013-09-24	18.54	18.71	18.46	18.53	878707
2013-09-25	18.57	18.71	18.48	18.67	881110
2013-09-26	18.65	18.83	18.63	18.75	777753
2013-09-27	18.65	18.73	18.57	18.63	592357
2013-09-30	18.48	18.70	18.40	18.62	1144851
2013-10-01	18.57	19.06	18.55	18.89	2815539
2013-10-02	18.69	18.72	18.48	18.55	1907113
2013-10-03	18.49	18.61	18.41	18.43	1792987
2013-10-04	18.46	18.70	18.43	18.66	1145718
2013-10-07	18.49	18.57	18.35	18.43	965349
2013-10-08	18.39	18.44	18.16	18.18	851742
2013-10-09	18.21	18.25	18.07	18.11	976633
2013-10-10	18.23	18.51	18.23	18.50	1071489
2013-10-11	18.50	18.66	18.41	18.65	844746
2013-10-14	18.53	18.75	18.48	18.72	1099485
2013-10-15	18.73	18.79	18.58	18.69	1286270
2013-10-16	18.75	18.77	18.63	18.65	1611543
2013-10-17	18.59	19.07	18.57	19.04	1011204
2013-10-18	19.05	19.13	18.95	19.08	850959
2013-10-21	19.06	19.22	19.02	19.17	787834
2013-10-22	19.22	19.33	19.13	19.24	709807
2013-10-23	19.19	19.28	19.04	19.08	1105386
2013-10-24	19.07	19.07	18.24	18.45	2761203
2013-10-25	18.53	18.63	18.45	18.54	932757
2013-10-28	18.54	18.57	18.21	18.26	1721405
2013-10-29	18.25	18.44	18.15	18.39	1574130
2013-10-30	18.40	18.54	18.04	18.11	1110427
2013-10-31	18.15	18.24	18.01	18.01	1069106
2013-11-01	18.07	18.17	17.97	18.09	1532541
2013-11-04	18.15	18.26	18.14	18.20	928618
2013-11-05	18.11	18.16	17.99	18.05	654520
2013-11-06	18.10	18.15	17.76	17.81	1430850
2013-11-07	17.81	17.84	17.47	17.50	1080125
2013-11-08	17.51	17.71	17.49	17.64	878664
2013-11-11	17.65	17.66	17.46	17.47	654336
2013-11-12	17.41	17.66	17.41	17.63	685520
2013-11-13	17.56	17.80	17.54	17.76	1051002
2013-11-14	17.71	18.07	17.70	17.97	917539
2013-11-15	17.95	18.04	17.90	17.99	1164447
2013-11-18	18.05	18.09	17.79	17.85	837180
2013-11-19	17.85	17.88	17.62	17.66	875231
2013-11-20	17.66	17.82	17.66	17.68	694620
2013-11-21	17.68	18.12	17.68	18.12	1228485
2013-11-22	18.13	18.19	18.07	18.10	1013423
2013-11-25	18.18	18.22	18.09	18.13	593493
2013-11-26	18.19	18.24	18.09	18.17	725381
2013-11-27	18.23	18.31	18.13	18.22	725196
2013-11-29	18.22	18.25	18.06	18.07	482797
2013-12-02	18.03	18.32	18.03	18.06	974593
2013-12-03	18.05	18.36	18.04	18.35	2126705
2013-12-04	18.32	18.34	18.11	18.23	1150650
2013-12-05	18.20	18.23	18.04	18.13	909098
2013-12-06	18.19	18.50	18.18	18.38	1040145
2013-12-09	18.40	18.49	18.34	18.36	922731
2013-12-10	18.29	18.37	18.21	18.26	898116
2013-12-11	18.23	18.24	18.00	18.02	1386718
2013-12-12	17.96	18.04	17.85	17.92	1186185
2013-12-13	17.95	18.02	17.58	17.61	1112555
2013-12-16	17.66	17.76	17.62	17.64	1041603
2013-12-17	17.66	17.70	17.34	17.43	2128753
2013-12-18	17.46	17.56	17.22	17.54	2263346
2013-12-19	17.54	17.54	17.15	17.17	1837426
2013-12-20	17.06	17.54	16.92	17.39	2634400
2013-12-23	17.44	17.50	17.28	17.43	1679331
2013-12-24	17.44	17.83	17.36	17.77	1062469
2013-12-26	17.88	18.16	17.88	18.08	1637271
2013-12-27	18.15	18.18	18.00	18.08	946030
2013-12-30	18.11	18.19	18.00	18.08	938656
2013-12-31	18.06	18.19	18.02	18.13	1344605
2014-01-02	18.12	18.27	18.10	18.26	1496774
2014-01-03	18.30	18.43	18.30	18.34	1070891
2014-01-06	18.44	18.45	18.09	18.12	1355452
2014-01-07	18.13	18.28	18.10	18.28	1315422
2014-01-08	18.23	18.25	17.88	17.91	1451215
2014-01-09	17.98	18.00	17.77	17.79	1376898
2014-01-10	17.76	17.86	17.60	17.75	1369998
2014-01-13	17.67	17.78	17.60	17.68	1418085
2014-01-14	17.78	18.13	17.73	18.11	1326432
2014-01-15	18.18	18.42	18.13	18.30	1252746
2014-01-16	18.26	18.28	18.17	18.21	1178566
2014-01-17	18.20	18.36	18.17	18.31	674809
2014-01-21	18.35	18.48	18.32	18.39	1051455
2014-01-22	18.44	18.47	18.23	18.40	825154
2014-01-23	18.35	18.38	18.15	18.27	1312472
2014-01-24	18.15	18.19	17.82	17.84	1965319
2014-01-27	17.89	17.90	17.59	17.66	1576118
2014-01-28	17.63	17.86	17.62	17.71	1407780
2014-01-29	17.65	17.74	17.41	17.44	2463294
2014-01-30	17.58	17.70	17.47	17.58	1729175
2014-01-31	17.34	17.78	17.30	17.70	2117465
2014-02-03	17.73	17.76	16.82	16.82	2833540
2014-02-04	16.87	17.20	16.81	17.13	2317557
2014-02-05	17.02	17.29	16.92	17.26	1910795
2014-02-06	17.26	17.50	17.22	17.46	1574790
2014-02-07	17.48	17.57	17.42	17.48	1688530
2014-02-10	17.44	17.53	17.36	17.43	1580172
2014-02-11	17.42	17.51	17.30	17.49	2187008
2014-02-12	18.21	19.09	18.00	18.15	6183452
2014-02-13	18.08	18.55	18.00	18.47	3308162
2014-02-14	18.46	18.51	18.36	18.45	1443592
2014-02-18	18.47	18.60	18.27	18.36	1656370
2014-02-19	18.29	18.36	18.16	18.16	1735239
2014-02-20	18.21	18.27	18.07	18.18	1989770
2014-02-21	18.20	18.24	18.06	18.08	1425285
2014-02-24	18.10	18.35	18.10	18.11	1958563
2014-02-25	18.09	18.15	17.92	18.00	2038865
2014-02-26	18.04	18.15	17.98	18.05	1269052
2014-02-27	17.99	18.16	17.92	18.12	959431
2014-02-28	18.10	18.87	18.10	18.69	2985107
2014-03-03	18.58	18.82	18.48	18.76	2372749
2014-03-04	18.94	19.07	18.91	19.01	2081756
2014-03-05	19.00	19.09	18.98	19.05	1513201
2014-03-06	19.13	19.25	19.05	19.19	1757277
2014-03-07	19.11	19.82	19.10	19.63	3400830
2014-03-10	19.59	19.59	19.25	19.37	1970410
2014-03-11	19.37	19.37	19.12	19.16	1822406
2014-03-12	19.06	19.21	18.96	19.21	2598103
2014-03-13	19.24	19.29	18.97	19.03	2326383
2014-03-14	19.03	19.23	18.89	18.89	1481632
2014-03-17	18.96	19.07	18.96	19.01	1060478
2014-03-18	18.99	19.09	18.98	19.05	1044292
2014-03-19	19.06	19.41	19.00	19.19	1552158
2014-03-20	19.13	19.33	19.10	19.25	1303281
2014-03-21	19.36	19.37	19.17	19.19	1930830
2014-03-24	19.25	19.30	19.00	19.14	1878505
2014-03-25	19.21	19.35	19.06	19.23	1854760
2014-03-26	19.37	19.45	19.07	19.07	2096857
2014-03-27	19.06	19.09	18.88	18.96	1861903
2014-03-28	19.03	19.21	18.96	19.21	1462368
2014-03-31	19.33	19.96	19.33	19.88	3123257
2014-04-01	19.93	20.00	19.55	19.76	2660452
2014-04-02	19.82	19.88	19.68	19.86	2011156
2014-04-03	19.86	20.09	19.72	19.87	2867216
2014-04-04	19.98	20.01	19.50	19.54	1977895
2014-04-07	19.50	19.55	19.07	19.23	2236681
2014-04-08	19.27	19.28	19.02	19.05	2011207
2014-04-09	19.17	19.32	18.97	19.15	3199988
2014-04-10	19.16	19.25	18.81	18.85	2145755
2014-04-11	18.80	18.92	18.69	18.79	1987519
2014-04-14	18.90	18.94	18.65	18.81	1148782
2014-04-15	18.84	18.93	18.49	18.68	1229120
2014-04-16	18.78	18.81	18.65	18.70	1706893
2014-04-17	18.64	18.93	18.53	18.86	1385146
2014-04-21	18.85	18.90	18.74	18.88	1167295
2014-04-22	18.80	19.07	18.77	18.95	1567626
2014-04-23	18.92	19.14	18.88	18.92	1718558
2014-04-24	19.90	20.15	19.39	19.42	3260497
2014-04-25	19.26	19.39	19.07	19.11	1398267
2014-04-28	19.24	19.27	18.81	18.97	1810960
2014-04-29	19.05	19.14	18.82	18.91	1404517
2014-04-30	18.86	18.89	18.69	18.77	2049307
2014-05-01	18.87	19.31	18.72	19.09	1835704
2014-05-02	19.07	19.30	19.03	19.04	950635
2014-05-05	18.93	19.09	18.79	18.98	1231937
2014-05-06	18.96	18.96	18.66	18.66	1128103
2014-05-07	18.69	18.83	18.52	18.83	844362
2014-05-08	18.84	19.02	18.82	18.90	1542195
2014-05-09	18.84	19.05	18.74	19.02	949737
2014-05-12	19.05	19.28	19.01	19.23	880428
2014-05-13	19.16	19.19	18.99	19.05	765187
2014-05-14	19.00	19.03	18.90	18.97	797628
2014-05-15	18.95	18.99	18.54	18.86	905445
2014-05-16	18.91	18.95	18.73	18.89	1645742
2014-05-19	18.90	19.11	18.87	19.09	890484
2014-05-20	19.11	19.15	18.89	18.96	1278600
2014-05-21	19.05	19.39	19.05	19.23	1227587
2014-05-22	19.28	19.47	19.07	19.41	1520754
2014-05-23	19.40	19.77	19.20	19.76	2127927
2014-05-27	19.85	20.04	19.79	19.91	2195508
2014-05-28	19.92	19.96	19.78	19.93	1319775
2014-05-29	19.93	20.23	19.80	20.01	1237994
2014-05-30	20.05	20.27	19.98	20.02	1913570
2014-06-02	20.02	20.14	19.72	20.08	1827414
2014-06-03	19.99	20.24	19.94	20.23	1256068
2014-06-04	20.14	20.56	20.14	20.49	2281408
2014-06-05	20.47	20.65	20.35	20.57	1568665
2014-06-06	20.61	20.77	20.37	20.45	2680880
2014-06-09	20.40	20.58	20.31	20.51	1381102
2014-06-10	20.46	20.46	20.29	20.36	1187481
2014-06-11	20.20	20.31	20.18	20.25	937820
2014-06-12	20.22	20.28	20.07	20.12	1110023
2014-06-13	20.11	20.13	19.86	19.93	1012223
2014-06-16	19.89	19.92	19.69	19.86	1001473
2014-06-17	19.85	20.17	19.84	20.03	1946626
2014-06-18	20.05	20.17	19.80	20.13	1949829
2014-06-19	20.19	20.33	20.09	20.32	1537074
2014-06-20	20.30	20.34	20.19	20.22	877439
2014-06-23	20.20	20.25	20.06	20.14	643716
2014-06-24	20.10	20.31	20.05	20.07	798300
2014-06-25	20.02	20.50	20.02	20.42	2155927
2014-06-26	20.37	20.53	20.23	20.52	1500627
2014-06-27	20.52	20.84	20.50	20.80	2236485
2014-06-30	20.75	20.78	20.61	20.72	1474481
2014-07-01	20.73	21.00	20.68	20.88	2994374
2014-07-02	20.90	21.03	20.78	20.97	1063493
2014-07-03	21.00	21.10	20.99	21.08	356393
2014-07-07	20.99	21.00	20.83	20.94	1035432
2014-07-08	20.95	20.95	20.74	20.82	912216
2014-07-09	20.89	20.94	20.72	20.94	1048857
2014-07-10	20.62	20.96	20.61	20.85	958818
2014-07-11	20.85	20.88	20.72	20.78	408745
2014-07-14	20.88	20.96	20.80	20.89	667755
2014-07-15	20.88	21.04	20.68	20.68	1558761
2014-07-16	20.73	20.87	20.49	20.58	2448644
2014-07-17	20.46	20.66	20.34	20.45	1381999
2014-07-18	20.50	20.68	20.43	20.68	933648
2014-07-21	20.57	20.62	20.21	20.22	1582641
2014-07-22	20.25	20.54	20.20	20.36	967485
2014-07-23	20.38	20.46	20.27	20.45	522801
2014-07-24	20.48	20.59	20.40	20.42	481940
2014-07-25	20.31	20.33	20.18	20.28	668620
2014-07-28	20.28	20.36	20.09	20.22	540886
2014-07-29	20.28	20.30	19.95	19.96	1215224
2014-07-30	19.99	20.12	19.90	19.99	1187632
2014-07-31	20.47	21.08	20.33	21.00	3057784
2014-08-01	21.01	21.25	20.96	21.11	3413830
2014-08-04	21.11	21.31	20.96	21.27	2637058
2014-08-05	21.17	21.39	21.10	21.33	1388119
2014-08-06	21.26	21.44	21.18	21.37	1431742
2014-08-07	21.28	21.46	21.28	21.39	1614834
2014-08-08	21.37	21.55	21.31	21.43	1432595
2014-08-11	21.51	21.63	21.36	21.49	1383959
2014-08-12	21.49	21.55	21.34	21.44	870188
2014-08-13	21.53	21.62	21.39	21.57	954413
2014-08-14	21.65	21.81	21.60	21.78	1467040
2014-08-15	21.86	21.89	21.72	21.88	1012561
2014-08-18	21.90	22.07	21.90	22.00	1138382
2014-08-19	22.05	22.10	21.92	21.96	813368
2014-08-20	21.92	22.01	21.86	21.98	642186
2014-08-21	21.95	21.98	21.84	21.95	646358
2014-08-22	21.95	22.08	21.89	22.04	615464
2014-08-25	22.10	22.10	21.80	21.86	864597
2014-08-26	21.84	22.14	21.84	22.07	794284
2014-08-27	22.04	22.10	21.98	22.01	719072
2014-08-28	21.99	22.20	21.86	22.12	1478250
2014-08-29	22.19	22.22	22.02	22.17	725102
2014-09-02	22.17	22.36	22.17	22.34	1822691
2014-09-03	22.40	22.49	22.26	22.29	951770
2014-09-04	22.32	22.42	22.00	22.09	1392626
2014-09-05	21.96	22.04	21.83	21.95	1231377
2014-09-08	21.89	22.04	21.66	21.72	1599215
2014-09-09	21.71	21.77	21.52	21.54	1748820
2014-09-10	21.66	21.81	21.54	21.67	1980112
2014-09-11	21.56	21.78	21.42	21.74	948738
2014-09-12	21.78	21.94	21.70	21.80	1046549
2014-09-15	21.78	21.81	21.45	21.58	1117231
2014-09-16	21.50	22.02	21.50	21.85	1593367
2014-09-17	21.83	22.02	21.78	21.86	995291
2014-09-18	21.97	22.02	21.85	21.92	451808
2014-09-19	21.96	21.97	21.63	21.70	1308276
2014-09-22	21.67	21.67	21.41	21.42	811886
2014-09-23	21.31	21.41	21.04	21.10	1383295
2014-09-24	21.10	21.34	21.06	21.30	1344287
2014-09-25	21.27	21.27	21.01	21.13	857838
2014-09-26	21.17	21.26	21.08	21.22	746459
2014-09-29	21.04	21.26	21.00	21.24	1632683
2014-09-30	21.27	21.31	21.10	21.14	1222958
2014-10-01	21.15	21.22	20.96	21.09	1783190
2014-10-02	21.12	21.23	21.00	21.14	1688193
2014-10-03	21.33	21.66	21.32	21.62	1474730
2014-10-06	21.71	21.81	21.43	21.43	734019
2014-10-07	21.32	21.35	21.00	21.02	1149263
2014-10-08	21.04	21.39	20.87	21.38	1296478
2014-10-09	21.36	21.40	20.92	20.96	973395
2014-10-10	20.91	21.13	20.64	20.65	1348537
2014-10-13	20.57	20.64	20.18	20.31	2106640
2014-10-14	20.43	20.55	20.11	20.32	2778462
2014-10-15	20.01	20.42	19.74	20.30	1828510
2014-10-16	20.01	20.70	19.98	20.62	1878942
2014-10-17	20.76	20.99	20.68	20.78	958056
2014-10-20	20.70	21.03	20.70	21.03	850534
2014-10-21	21.18	21.63	21.12	21.61	1085589
2014-10-22	21.61	21.78	21.45	21.49	774533
2014-10-23	21.73	21.98	21.70	21.83	1266794
2014-10-24	21.87	21.94	21.70	21.86	556064
2014-10-27	21.75	21.94	21.67	21.87	698904
2014-10-28	22.00	22.07	21.86	21.98	1203253
2014-10-29	22.00	22.08	21.86	21.94	1576178
2014-10-30	21.75	22.02	21.20	21.59	3200363
2014-10-31	21.85	22.11	21.73	21.87	1417604
2014-11-03	21.86	22.02	21.78	21.87	1190403
2014-11-04	21.84	21.95	21.66	21.76	878620
2014-11-05	21.93	21.98	21.62	21.68	949465
2014-11-06	21.53	21.79	21.53	21.75	1035159
2014-11-07	21.73	21.76	21.45	21.50	1069267
2014-11-10	21.52	21.58	21.43	21.58	888852
2014-11-11	21.62	22.14	21.62	21.73	1931916
2014-11-12	21.71	22.23	21.66	22.19	1246801
2014-11-13	22.30	22.40	22.28	22.40	146597
2014-11-14	22.23	22.34	22.15	22.22	644020
2014-11-17	22.22	22.46	22.05	22.08	845918
2014-11-18	22.09	22.28	22.09	22.14	1062805
2014-11-19	22.10	22.41	22.08	22.31	1461757
2014-11-20	22.21	22.37	22.13	22.35	434779
2014-11-21	22.50	22.50	22.21	22.24	630848
2014-11-24	22.33	22.37	22.17	22.27	1050798
2014-11-25	22.27	22.39	22.19	22.25	656207
2014-11-26	22.22	22.37	22.22	22.25	565579
2014-11-28	22.26	22.75	22.26	22.60	697890
2014-12-01	22.58	22.61	22.38	22.40	1180096
2014-12-02	22.40	22.60	22.31	22.49	781300
2014-12-03	22.54	22.72	22.46	22.53	651742
2014-12-04	22.51	22.70	22.46	22.59	782287
2014-12-05	22.64	22.76	22.46	22.52	927850
2014-12-08	22.54	22.81	22.40	22.54	1052258
2014-12-09	22.30	22.82	22.26	22.78	1152050
2014-12-10	22.78	22.97	22.35	22.39	1262083
2014-12-11	22.42	22.59	22.38	22.41	985026
2014-12-12	22.29	22.29	21.94	21.95	1065626
2014-12-15	22.06	22.13	21.72	21.86	761809
2014-12-16	21.79	21.95	21.60	21.60	1311783
2014-12-17	21.65	22.05	21.53	22.03	1027456
2014-12-18	22.35	22.50	22.24	22.41	1334927
2014-12-19	22.45	22.49	22.18	22.45	2593322
2014-12-22	22.42	22.74	22.42	22.72	1516684
2014-12-23	22.80	23.04	22.73	22.75	1151476
2014-12-24	22.73	23.04	22.72	22.97	460721
2014-12-26	23.08	23.10	22.92	23.02	457125
2014-12-29	23.04	23.38	23.04	23.22	767409
2014-12-30	23.16	23.37	22.89	22.94	1203594
2014-12-31	23.11	23.11	22.70	22.70	1376005
2015-01-02	22.76	22.95	22.29	22.52	899782
2015-01-05	22.35	22.48	22.11	22.29	825303
2015-01-06	22.37	22.65	22.12	22.52	1977168
2015-01-07	22.63	22.67	22.48	22.53	1091240
2015-01-08	22.67	22.94	22.67	22.91	1059068
2015-01-09	22.90	22.93	22.74	22.81	562707
2015-01-12	22.85	22.99	22.60	22.75	583812
2015-01-13	22.88	23.03	22.58	22.83	676073
2015-01-14	22.55	22.78	22.51	22.70	436102
2015-01-15	22.81	22.82	22.30	22.32	815493
2015-01-16	22.27	22.85	22.21	22.82	729501
2015-01-20	22.84	22.93	22.43	22.52	624824
2015-01-21	22.51	22.77	22.42	22.69	540090
2015-01-22	22.86	23.24	22.66	23.10	876132
2015-01-23	23.12	23.23	23.02	23.04	662138
2015-01-26	23.05	23.32	22.99	23.31	934527
2015-01-27	23.12	23.29	23.00	23.15	722832
2015-01-28	23.25	23.30	22.81	22.87	936306
2015-01-29	22.91	22.98	22.67	22.98	929380
2015-01-30	22.85	22.98	22.57	22.63	781475
2015-02-02	22.75	22.80	22.32	22.72	903237
2015-02-03	22.80	22.99	22.68	22.94	888413
2015-02-04	22.87	23.09	22.80	22.93	684875
2015-02-05	23.05	23.16	22.96	23.00	1309110
2015-02-06	23.02	23.10	22.83	22.91	1255074
2015-02-09	22.86	23.00	22.77	22.89	951699
2015-02-10	23.06	23.08	22.92	23.03	1182516
2015-02-11	23.36	24.64	23.21	24.39	3530005
2015-02-12	24.70	24.88	24.49	24.74	1673739
2015-02-13	24.73	24.87	24.59	24.76	1022381
2015-02-17	24.70	25.00	24.56	24.80	1376494
2015-02-18	24.90	24.96	24.69	24.86	1651920
2015-02-19	24.73	24.88	24.70	24.76	968832
2015-02-20	24.67	24.80	24.45	24.72	1086306
2015-02-23	24.72	24.93	24.62	24.88	789715
2015-02-24	24.85	25.07	24.79	24.96	622047
2015-02-25	24.89	24.96	24.70	24.83	1454267
2015-02-26	24.76	24.90	24.75	24.85	497783
2015-02-27	24.80	24.98	24.77	24.85	634053
2015-03-02	24.92	25.39	24.92	25.34	1203806
2015-03-03	25.27	25.40	25.09	25.24	928842
2015-03-04	25.14	25.37	25.12	25.27	779534
2015-03-05	25.27	25.38	25.20	25.28	515232
2015-03-06	25.20	25.29	25.01	25.21	1223975
2015-03-09	25.26	25.36	25.16	25.23	1030044
2015-03-10	25.01	25.04	24.74	24.82	1961297
2015-03-11	24.85	25.26	24.85	25.12	1162078
2015-03-12	25.35	25.46	25.26	25.34	889710
2015-03-13	25.30	25.51	25.25	25.47	896117
2015-03-16	25.57	25.92	25.55	25.89	1119047
2015-03-17	25.84	26.03	25.68	25.97	795597
2015-03-18	25.97	26.62	25.90	26.42	1712073
2015-03-19	26.39	26.65	26.25	26.51	975174
2015-03-20	26.65	26.81	26.52	26.78	1610429
2015-03-23	26.74	27.02	26.70	26.89	1085858
2015-03-24	26.91	27.18	26.84	27.04	1230042
2015-03-25	27.01	27.02	26.43	26.45	2199478
2015-03-26	26.45	26.57	26.08	26.28	1065797
2015-03-27	26.31	26.78	26.31	26.76	763217
2015-03-30	26.94	27.03	26.64	26.67	965731
2015-03-31	26.39	26.47	26.04	26.05	2206606
2015-04-01	26.05	26.27	25.88	26.25	1208300
2015-04-02	26.29	26.86	26.25	26.77	1045571
2015-04-06	26.60	26.92	26.58	26.87	1984341
2015-04-07	26.86	26.94	26.50	26.52	736517
2015-04-08	26.53	26.64	26.38	26.50	1279333
2015-04-09	26.45	26.69	26.42	26.49	659640
2015-04-10	26.50	26.71	26.47	26.69	741508
2015-04-13	26.60	27.01	26.59	26.94	957989
2015-04-14	26.88	26.97	26.52	26.60	819039
2015-04-15	26.69	27.05	26.66	26.98	1341908
2015-04-16	26.88	27.14	26.77	27.11	961948
2015-04-17	26.96	27.04	26.60	26.87	691044
2015-04-20	27.04	27.35	26.84	27.28	1311516
2015-04-21	27.43	27.55	27.26	27.53	1495933
2015-04-22	27.52	28.21	27.33	28.21	2845885
2015-04-23	28.13	28.37	28.07	28.09	1552964
2015-04-24	28.10	28.13	27.84	27.92	908824
2015-04-27	27.99	28.08	27.69	28.00	1418892
2015-04-28	27.93	28.14	27.66	27.98	715919
2015-04-29	27.84	27.84	27.34	27.70	1503775
2015-04-30	27.84	28.39	27.44	27.68	1721059
2015-05-01	27.75	28.11	27.74	27.98	1755667
2015-05-04	27.97	28.04	27.68	27.71	1443229
2015-05-05	27.59	27.69	27.31	27.32	1431979
2015-05-06	27.45	27.54	27.29	27.50	913315
2015-05-07	27.46	27.93	27.46	27.85	1047846
2015-05-08	28.00	28.10	27.91	27.97	1010904
2015-05-11	27.90	28.25	27.85	28.16	1421765
2015-05-12	28.04	28.36	27.92	28.20	1066462
2015-05-13	28.21	28.77	28.11	28.42	2038499
2015-05-14	28.55	28.68	28.38	28.61	737588
2015-05-15	28.67	28.76	28.51	28.61	529472
2015-05-18	28.64	28.77	28.42	28.75	639574
2015-05-19	28.80	29.20	28.80	29.08	992854
2015-05-20	29.05	29.10	28.83	28.90	712523
2015-05-21	28.88	29.00	28.76	28.96	539568
2015-05-22	28.94	29.07	28.77	28.92	640465
2015-05-26	28.85	28.98	28.53	28.61	850521
2015-05-27	28.73	28.94	28.62	28.90	951976
2015-05-28	28.84	28.99	28.62	28.99	602214
2015-05-29	28.99	29.11	28.66	29.06	1521388
2015-06-01	29.08	29.20	28.85	29.15	785621
2015-06-02	29.13	29.24	29.03	29.13	830751
2015-06-03	29.24	29.52	29.09	29.40	873536
2015-06-04	29.23	29.28	29.04	29.11	433245
2015-06-05	29.03	29.28	28.84	29.27	508820
2015-06-08	29.21	29.41	29.02	29.08	763502
2015-06-09	29.03	29.23	28.85	29.11	514135
2015-06-10	29.23	29.34	29.06	29.30	822370
2015-06-11	29.29	29.68	29.24	29.56	1151714
2015-06-12	29.46	29.54	29.02	29.10	952429
2015-06-15	28.95	29.26	28.70	29.04	1326520
2015-06-16	29.04	29.47	28.95	29.41	1253443
2015-06-17	29.44	29.60	29.27	29.49	736575
2015-06-18	29.51	29.86	29.51	29.60	591290
2015-06-19	29.70	29.93	29.58	29.84	974091
2015-06-22	30.00	30.23	29.89	29.92	746806
2015-06-23	30.03	30.14	29.84	30.07	678169
2015-06-24	30.11	30.12	29.79	29.81	878131
2015-06-25	29.97	29.97	29.62	29.70	969475
2015-06-26	29.80	29.88	29.65	29.71	1766250
2015-06-29	29.45	29.67	29.03	29.08	664509
2015-06-30	29.31	29.60	29.19	29.43	1277570
2015-07-01	29.72	29.82	29.39	29.48	1076943
2015-07-02	29.47	29.57	28.94	29.19	726829
2015-07-06	28.97	29.31	28.90	29.08	1738736
2015-07-07	29.06	29.19	28.65	29.00	1328628
2015-07-08	28.76	28.95	28.65	28.77	1087065
2015-07-09	29.11	29.15	28.72	28.81	661914
2015-07-10	29.00	29.16	28.95	29.13	823050
2015-07-13	29.35	29.57	29.34	29.48	959522
2015-07-14	29.51	29.70	29.49	29.67	472497
2015-07-15	29.73	29.75	29.50	29.52	612738
2015-07-16	29.67	29.82	29.60	29.65	629043
2015-07-17	29.73	29.73	29.45	29.56	446475
2015-07-20	29.63	29.69	29.47	29.52	850022
2015-07-21	29.56	29.62	29.29	29.42	832896
2015-07-22	29.30	29.71	29.30	29.69	573858
2015-07-23	29.76	29.93	29.47	29.50	471863
2015-07-24	29.52	29.72	29.33	29.33	929944
2015-07-27	29.36	29.39	28.97	29.09	1233370
2015-07-28	29.15	29.54	28.94	29.44	768363
2015-07-29	29.40	29.83	29.38	29.73	828611
2015-07-30	29.85	30.10	29.55	29.75	1118673
2015-07-31	29.93	30.91	29.76	30.51	1228700
2015-08-03	30.70	30.79	30.31	30.66	802070
2015-08-04	30.66	30.94	30.58	30.87	752412
2015-08-05	31.07	31.35	30.98	31.05	887682
2015-08-06	30.99	31.12	30.72	30.93	913438
2015-08-07	30.81	31.49	30.80	31.44	1277045
2015-08-10	31.54	32.01	31.54	31.84	952208
2015-08-11	31.54	31.88	31.36	31.38	1058441
2015-08-12	31.18	31.50	30.67	31.41	1325717
2015-08-13	31.45	31.75	31.39	31.45	1227184
2015-08-14	31.48	31.71	31.41	31.55	980945
2015-08-17	31.55	32.00	31.37	31.94	1137449
2015-08-18	31.83	31.97	31.69	31.70	732195
2015-08-19	31.74	32.02	31.39	31.90	1502420
2015-08-20	31.68	31.69	30.89	30.92	895389
2015-08-21	30.70	30.70	29.77	29.80	1477933
2015-08-24	27.67	29.14	22.77	28.42	2688037
2015-08-25	29.10	29.45	28.47	28.48	2677380
2015-08-26	29.04	29.26	28.19	29.19	2108144
2015-08-27	29.44	29.87	29.23	29.85	1608837
2015-08-28	29.85	30.33	29.66	30.27	1313017
2015-08-31	29.97	30.22	29.57	29.65	1262048
2015-09-01	29.03	29.43	28.58	28.68	1739704
2015-09-02	29.09	29.29	28.88	29.29	1656922
2015-09-03	29.33	29.83	29.32	29.52	723910
2015-09-04	29.21	29.55	28.76	28.83	1538458
2015-09-08	29.36	29.62	29.21	29.61	1293368
2015-09-09	29.93	29.96	29.24	29.29	969767
2015-09-10	29.23	29.68	29.17	29.44	1120443
2015-09-11	29.25	29.58	29.11	29.58	796647
2015-09-14	29.58	29.63	29.04	29.07	757724
2015-09-15	29.14	29.38	28.94	29.36	783532
2015-09-16	29.39	29.42	28.98	29.24	1098364
2015-09-17	29.31	29.45	28.94	29.03	1016640
2015-09-18	28.76	28.88	28.25	28.31	1994543
2015-09-21	28.48	28.63	28.11	28.22	2037608
2015-09-22	28.02	28.30	27.92	28.21	1071394
2015-09-23	28.20	28.24	27.72	27.78	969323
2015-09-24	27.55	27.61	27.08	27.23	1853243
2015-09-25	27.53	28.00	27.50	27.56	1527504
2015-09-28	27.41	27.41	26.50	26.75	1128711
2015-09-29	26.73	26.99	26.49	26.64	880292
2015-09-30	26.94	27.17	26.80	27.10	1691149
2015-10-01	27.09	27.25	26.91	27.14	1174785
2015-10-02	26.83	27.48	26.76	27.48	1004668
2015-10-05	27.56	27.96	27.50	27.79	1498334
2015-10-06	27.82	28.01	27.44	27.67	1220257
2015-10-07	27.77	27.96	27.61	27.78	1244244
2015-10-08	27.85	28.28	27.69	28.22	1090272
2015-10-09	28.25	28.52	28.09	28.39	1061530
2015-10-12	28.39	28.77	28.25	28.61	625586
2015-10-13	28.60	28.94	28.48	28.49	1101218
2015-10-14	28.46	28.63	27.90	27.98	812617
2015-10-15	28.12	28.30	27.88	28.23	845307
2015-10-16	28.34	28.48	28.12	28.18	728553
2015-10-19	28.08	28.35	27.85	28.33	1019341
2015-10-20	28.37	28.90	28.37	28.78	1234753
2015-10-21	29.03	29.03	28.14	28.35	1065657
2015-10-22	28.55	28.63	27.97	28.35	1241125
2015-10-23	28.68	29.05	28.54	28.97	982784
2015-10-26	28.91	29.40	28.91	29.26	1568788
2015-10-27	29.19	29.40	28.81	28.96	1299247
2015-10-28	29.05	29.68	28.90	29.68	1839716
2015-10-29	26.39	28.59	25.15	28.17	5688464
2015-10-30	28.19	28.45	28.00	28.26	2369490
2015-11-02	28.21	28.38	28.04	28.19	2176552
2015-11-03	28.09	28.17	27.15	27.24	2374137
2015-11-04	27.31	27.49	26.38	26.83	2368224
2015-11-05	26.92	27.04	26.47	26.91	1944472
2015-11-06	27.03	27.12	26.73	27.07	1564532
2015-11-09	27.07	27.07	26.50	26.59	1588849
2015-11-10	26.48	26.58	26.02	26.36	3044874
2015-11-11	26.87	26.87	26.25	26.46	1415305
2015-11-12	26.29	26.39	25.84	25.85	1454112
2015-11-13	25.93	26.57	25.93	26.33	2819163
2015-11-16	26.22	26.98	26.22	26.91	1943690
2015-11-17	26.91	27.38	26.79	26.87	1328180
2015-11-18	26.87	27.13	26.71	27.10	1000289
2015-11-19	27.13	27.20	26.81	27.05	726367
2015-11-20	27.13	27.42	27.01	27.37	719368
2015-11-23	27.28	27.87	27.28	27.82	1271698
2015-11-24	27.57	27.99	27.56	27.89	1312850
2015-11-25	27.90	28.07	27.69	27.70	1108892
2015-11-27	27.67	27.92	27.57	27.88	424517
2015-11-30	28.00	28.05	27.82	27.85	1451243
2015-12-01	27.94	28.30	27.80	28.28	990148
2015-12-02	28.28	28.49	27.93	27.98	869495
2015-12-03	28.12	28.20	27.29	27.35	978570
2015-12-04	27.44	27.62	27.15	27.62	932584
2015-12-07	27.61	27.65	26.98	27.06	1113615
2015-12-08	26.89	27.19	26.69	27.19	1207011
2015-12-09	27.04	27.34	26.59	26.63	1229156
2015-12-10	26.67	26.79	26.45	26.73	1242395
2015-12-11	26.08	26.43	25.86	25.94	1186363
2015-12-14	25.94	26.11	25.20	25.36	1424386
2015-12-15	25.50	25.74	25.33	25.70	1667111
2015-12-16	25.80	25.95	25.55	25.87	977667
2015-12-17	25.88	26.04	25.57	25.82	1246175
2015-12-18	25.72	25.80	25.51	25.68	2354203
2015-12-21	25.85	26.05	25.78	26.01	1088573
2015-12-22	26.18	26.58	26.02	26.45	1433701
2015-12-23	26.50	26.83	26.39	26.51	1167211
2015-12-24	26.34	26.45	26.22	26.24	543091
2015-12-28	26.19	26.35	26.00	26.31	674492
2015-12-29	26.45	26.55	26.19	26.46	841957
2015-12-30	26.50	26.53	26.20	26.24	886813
2015-12-31	26.21	26.39	26.02	26.02	1635954
2016-01-04	25.62	25.71	25.37	25.44	1794130
2016-01-05	25.57	25.90	25.44	25.66	1116265
2016-01-06	25.30	25.83	25.27	25.47	1821094
2016-01-07	25.03	25.36	24.85	25.01	1321315
2016-01-08	25.13	25.21	24.65	24.69	1246294
2016-01-11	24.75	24.99	24.55	24.68	1476343
2016-01-12	24.83	25.03	24.45	24.73	1291348
2016-01-13	24.74	24.89	23.80	23.93	1587973
2016-01-14	23.99	24.28	23.82	24.03	1313755
2016-01-15	23.53	23.73	23.12	23.50	3504074
2016-01-19	23.71	24.03	23.62	23.79	1417256
2016-01-20	23.47	23.76	22.66	23.49	1648321
2016-01-21	23.56	23.62	22.93	23.14	2246895
2016-01-22	23.53	24.02	23.44	23.99	2508327
2016-01-25	23.90	23.90	23.20	23.25	2743227
2016-01-26	23.41	23.96	23.35	23.91	1418320
2016-01-27	23.86	24.13	23.48	23.67	853929
2016-01-28	23.95	24.33	23.27	23.48	1024823
2016-01-29	23.63	24.21	23.50	24.19	1954335
2016-02-01	23.97	24.04	23.70	23.99	1261919
2016-02-02	23.80	23.85	23.34	23.35	1252802
2016-02-03	23.56	23.56	22.30	22.69	6318464
2016-02-04	22.66	23.12	22.45	22.80	4405827
2016-02-05	22.78	22.86	22.38	22.61	1964930
2016-02-08	22.31	22.46	21.84	22.29	2936582
2016-02-09	22.01	22.64	21.92	22.13	1321552
2016-02-10	22.20	22.66	22.10	22.11	2087402
2016-02-11	20.26	21.88	20.21	21.65	2885611
2016-02-12	21.99	22.21	21.51	22.08	2015437
2016-02-16	22.44	23.11	22.31	23.09	1874870
2016-02-17	23.23	23.69	23.19	23.42	1606933
2016-02-18	23.41	23.41	22.62	22.74	2182466
2016-02-19	22.71	23.06	22.58	23.05	1316389
2016-02-22	23.21	23.89	23.21	23.43	1217626
2016-02-23	23.37	23.39	22.96	22.99	1331772
2016-02-24	22.78	22.85	22.33	22.61	2433659
2016-02-25	22.70	23.63	22.70	23.60	1430244
2016-02-26	23.69	23.98	23.68	23.76	1226747
2016-02-29	23.75	23.91	23.50	23.52	1166801
2016-03-01	23.73	24.23	23.52	24.18	1270889
2016-03-02	24.13	24.28	23.90	24.14	697501
2016-03-03	24.12	24.49	24.06	24.47	739099
2016-03-04	24.60	24.96	24.46	24.79	1043410
2016-03-07	24.70	24.91	24.62	24.80	1069020
2016-03-08	24.60	24.73	23.84	23.91	1340766
2016-03-09	24.07	24.09	23.69	23.88	870460
2016-03-10	24.01	24.05	23.55	23.70	1070001
2016-03-11	23.95	24.04	23.72	24.01	1186399
2016-03-14	24.01	24.02	23.60	23.79	1068146
2016-03-15	23.67	23.73	23.36	23.62	693063
2016-03-16	23.43	23.65	23.33	23.48	1151078
2016-03-17	23.51	23.75	23.21	23.47	905918
2016-03-18	23.45	24.05	23.41	23.71	1890570
2016-03-21	23.65	23.85	23.53	23.75	914509
2016-03-22	23.61	24.02	23.61	23.94	1135130
2016-03-23	23.92	23.98	23.76	23.88	1138588
2016-03-24	23.77	23.95	23.49	23.59	1405479
2016-03-28	23.54	23.54	22.86	23.02	1388582
2016-03-29	22.94	23.68	22.92	23.67	1145761
2016-03-30	23.85	24.49	23.73	24.35	1616844
2016-03-31	24.39	24.96	24.39	24.68	2319332
2016-04-01	24.53	24.73	24.44	24.68	814900
2016-04-04	24.72	24.83	24.59	24.74	1040533
2016-04-05	24.51	24.71	24.41	24.49	1141944
2016-04-06	24.46	24.73	24.37	24.67	845743
2016-04-07	24.48	24.67	24.32	24.54	1546770
2016-04-08	24.67	24.81	24.58	24.80	942887
2016-04-11	24.95	25.17	24.73	24.75	1865426
2016-04-12	24.74	24.95	24.69	24.91	696015
2016-04-13	25.02	25.36	24.94	25.36	872126
2016-04-14	25.37	25.45	25.25	25.31	749551
2016-04-15	25.28	25.41	25.12	25.31	796162
2016-04-18	25.22	25.39	25.11	25.37	571381
2016-04-19	25.49	25.69	25.36	25.50	686777
2016-04-20	25.47	25.53	25.17	25.37	613545
2016-04-21	25.43	25.63	25.26	25.41	824369
2016-04-22	25.38	25.74	25.38	25.57	676659
2016-04-25	25.42	25.68	25.38	25.66	903315
2016-04-26	25.67	26.03	25.63	26.03	1667088
2016-04-27	25.95	26.33	25.92	26.25	1551467
2016-04-28	27.77	28.15	26.94	27.10	2165432
2016-04-29	27.04	27.10	26.63	26.67	1520390
2016-05-02	26.67	27.16	26.59	27.14	1451433
2016-05-03	27.00	27.09	26.73	26.92	779559
2016-05-04	26.77	27.11	26.63	26.71	790888
2016-05-05	26.84	26.99	26.64	26.66	1097156
2016-05-06	26.51	26.79	26.48	26.76	720218
2016-05-09	26.70	26.97	26.61	26.87	436334
2016-05-10	26.92	27.19	26.84	27.19	482871
2016-05-11	27.15	27.23	26.92	26.95	639815
2016-05-12	27.12	27.34	26.71	27.04	993046
2016-05-13	26.95	27.18	26.74	26.86	665560
2016-05-16	26.91	27.05	26.83	26.96	669611
2016-05-17	26.92	27.10	26.58	26.63	666917
2016-05-18	26.58	26.98	26.57	26.73	703714
2016-05-19	26.52	26.88	26.37	26.56	950448
2016-05-20	26.72	27.10	26.72	26.99	710848
2016-05-23	27.00	27.02	26.69	26.71	626095
2016-05-24	26.81	27.17	26.74	27.12	988947
2016-05-25	27.15	27.45	27.15	27.32	600870
2016-05-26	27.30	27.40	27.10	27.23	763933
2016-05-27	27.30	27.34	27.14	27.32	813078
2016-05-31	27.36	27.52	27.27	27.40	1561597
2016-06-01	27.32	27.70	27.17	27.67	962483
2016-06-02	27.67	28.04	27.63	28.01	860111
2016-06-03	27.91	28.09	27.31	27.33	1238553
2016-06-06	27.43	27.54	27.27	27.47	993817
2016-06-07	27.45	27.58	27.34	27.49	486415
2016-06-08	27.44	27.58	27.37	27.44	651841
2016-06-09	27.34	27.46	27.08	27.33	772925
2016-06-10	27.00	27.05	26.68	26.75	661187
2016-06-13	26.43	26.55	26.28	26.38	1205506
2016-06-14	26.26	26.64	26.26	26.46	686804
2016-06-15	26.60	26.60	26.31	26.32	956603
2016-06-16	26.13	26.20	25.73	26.10	1497551
2016-06-17	26.28	26.34	26.03	26.06	1504278
2016-06-20	26.40	26.58	26.33	26.34	878826
2016-06-21	26.35	26.81	26.20	26.71	1723256
2016-06-22	26.73	27.02	26.67	26.77	735916
2016-06-23	27.03	27.33	27.03	27.23	1135253
2016-06-24	26.13	26.57	26.02	26.17	1398184
2016-06-27	26.00	26.00	25.51	25.87	1375890
2016-06-28	26.07	26.33	25.95	26.05	1265172
2016-06-29	26.27	26.66	26.26	26.53	1258579
2016-06-30	26.62	27.08	26.59	27.04	1201799
2016-07-01	27.06	27.41	26.84	26.89	1187915
2016-07-05	26.80	26.88	26.43	26.55	916680
2016-07-06	26.47	27.01	26.34	26.97	1299376
2016-07-07	26.99	27.36	26.99	27.22	676163
2016-07-08	27.45	27.86	27.45	27.76	728073
2016-07-11	27.90	28.09	27.78	27.81	826426
2016-07-12	28.03	28.07	27.95	27.99	601766
2016-07-13	28.14	28.30	27.99	28.22	1132686
2016-07-14	28.34	28.62	28.28	28.47	983060
2016-07-15	28.49	28.61	28.38	28.46	526179
2016-07-18	28.41	28.69	28.36	28.64	728295
2016-07-19	28.53	28.81	28.48	28.61	1010305
2016-07-20	28.62	28.76	28.56	28.60	680956
2016-07-21	28.53	28.68	28.35	28.41	599004
2016-07-22	28.46	28.71	28.43	28.67	395095
2016-07-25	28.60	28.70	28.51	28.57	729532
2016-07-26	28.53	28.73	28.35	28.40	758684
2016-07-27	28.39	28.39	28.08	28.25	1177716
2016-07-28	28.30	28.30	27.07	27.95	2367767
2016-07-29	27.89	28.04	27.72	27.72	1140302
2016-08-01	27.70	27.72	27.13	27.16	1675011
2016-08-02	27.08	27.15	26.68	26.86	985480
2016-08-03	26.81	26.95	26.68	26.83	516518
2016-08-04	26.80	26.99	26.67	26.68	671479
2016-08-05	26.83	27.21	26.73	26.96	814063
2016-08-08	26.99	27.24	26.83	27.07	1636384
2016-08-09	27.06	27.19	26.89	26.90	1040082
2016-08-10	26.94	26.94	26.56	26.65	710577
2016-08-11	26.77	27.02	26.71	26.90	1037295
2016-08-12	26.89	27.53	26.89	27.37	1296393
2016-08-15	27.43	27.71	27.37	27.41	935212
2016-08-16	27.33	27.33	26.96	26.98	629405
2016-08-17	26.95	26.98	26.66	26.68	849243
2016-08-18	26.68	27.03	26.68	26.82	895809
2016-08-19	26.71	26.92	26.64	26.89	922152
2016-08-22	26.86	26.96	26.75	26.87	810148
2016-08-23	27.02	27.08	26.90	27.06	623527
2016-08-24	27.09	27.14	26.55	26.61	735012
2016-08-25	26.58	26.83	26.58	26.69	615130
2016-08-26	26.78	26.97	26.50	26.70	684179
2016-08-29	26.68	26.84	26.59	26.62	690708
2016-08-30	26.64	26.70	26.47	26.51	594355
2016-08-31	26.50	26.57	26.24	26.44	956300
2016-09-01	26.38	26.57	26.15	26.20	1207154
2016-09-02	26.39	26.96	26.36	26.92	784862
2016-09-06	26.98	27.00	26.68	26.85	705255
2016-09-07	26.77	26.91	26.63	26.67	713206
2016-09-08	26.58	26.66	26.45	26.51	566229
2016-09-09	26.37	26.37	26.05	26.16	979638
2016-09-12	26.01	26.39	25.98	26.17	620820
2016-09-13	25.97	26.14	25.87	26.02	1042296
2016-09-14	25.99	26.09	25.88	25.99	1322449
2016-09-15	25.83	26.52	25.72	26.11	6416753
2016-09-16	26.03	26.45	25.92	26.29	2430887
2016-09-19	26.32	26.58	26.30	26.45	1320645
2016-09-20	26.53	26.63	26.29	26.30	1235154
2016-09-21	26.31	26.48	26.03	26.44	1210807
2016-09-22	26.55	26.91	26.55	26.81	1243890
2016-09-23	26.70	26.82	26.30	26.45	2171038
2016-09-26	26.30	26.60	26.25	26.56	1016932
2016-09-27	26.66	26.83	26.48	26.73	1111791
2016-09-28	26.83	26.87	26.58	26.86	1074524
2016-09-29	26.70	26.75	26.24	26.31	630214
2016-09-30	26.59	26.67	26.35	26.54	1046927
2016-10-03	26.53	26.53	26.28	26.44	1198072
2016-10-04	26.44	26.58	26.23	26.28	481317
2016-10-05	26.42	26.50	26.23	26.28	834868
2016-10-06	26.29	26.53	26.09	26.30	916061
2016-10-07	26.36	26.71	26.27	26.51	2144854
2016-10-10	26.73	26.90	26.63	26.66	928243
2016-10-11	26.62	26.76	26.35	26.44	968429
2016-10-12	26.40	26.51	26.22	26.47	817893
2016-10-13	26.25	26.66	26.19	26.63	834462
2016-10-14	26.64	26.77	26.42	26.47	664901
2016-10-17	26.41	26.52	26.23	26.50	827536
2016-10-18	26.73	26.77	26.53	26.53	571845
2016-10-19	26.60	26.61	26.38	26.49	588160
2016-10-20	26.41	26.54	26.00	26.11	1106244
2016-10-21	25.95	26.24	25.95	26.18	744740
2016-10-24	26.45	26.45	26.17	26.32	1534030
2016-10-25	26.33	26.40	26.08	26.16	597653
2016-10-26	26.06	26.17	25.93	26.01	1880115
2016-10-27	25.14	25.77	25.00	25.56	2895295
2016-10-28	25.39	26.08	25.39	25.61	1891483
2016-10-31	25.65	25.75	25.47	25.60	1510258
2016-11-01	25.70	25.70	25.11	25.24	1434096
2016-11-02	25.24	25.43	25.07	25.09	978644
2016-11-03	25.20	25.31	25.01	25.06	760291
2016-11-04	25.06	25.14	24.90	24.90	689535
2016-11-07	25.23	25.37	25.10	25.24	941846
2016-11-08	25.14	25.74	25.13	25.61	1185615
2016-11-09	25.36	25.87	25.23	25.79	1475232
2016-11-10	25.96	26.16	25.43	25.43	1440262
2016-11-11	25.38	25.60	25.30	25.56	1111854
2016-11-14	25.76	26.03	25.69	25.76	1971283
2016-11-15	25.77	25.97	25.75	25.91	880849
2016-11-16	25.88	26.11	25.80	25.95	1156570
2016-11-17	25.94	26.30	25.92	26.28	1041241
2016-11-18	26.31	26.51	26.28	26.40	986708
2016-11-21	26.53	27.03	26.53	27.03	1400376
2016-11-22	27.07	27.20	26.94	27.07	982597
2016-11-23	27.03	27.23	27.01	27.20	516329
2016-11-25	27.29	27.30	27.19	27.27	190290
2016-11-28	27.25	27.42	27.13	27.24	887026
2016-11-29	27.24	27.43	27.03	27.08	1148203
2016-11-30	27.06	27.14	26.84	26.99	1575498
2016-12-01	27.00	27.05	26.81	27.04	999162
2016-12-02	27.12	27.22	26.95	27.05	1044965
2016-12-05	27.24	27.24	26.56	26.63	1181304
2016-12-06	26.59	26.75	26.43	26.60	1435621
2016-12-07	26.51	26.97	26.50	26.90	840471
2016-12-08	26.91	27.11	26.60	27.09	1075949
2016-12-09	27.10	27.28	26.93	27.20	730500
2016-12-12	27.22	27.26	26.79	26.68	741901
2016-12-13	26.90	27.34	26.69	27.29	1193154
2016-12-14	27.23	27.41	26.78	26.83	922842
2016-12-15	26.80	27.16	26.75	27.04	713863
2016-12-16	27.18	27.95	27.18	27.72	4132943
2016-12-19	27.83	28.09	27.71	27.90	1357303
2016-12-20	27.95	28.43	27.94	28.28	1728829
2016-12-21	28.33	28.61	28.23	28.48	950517
2016-12-22	28.44	28.59	28.32	28.46	972788
2016-12-23	28.33	28.67	28.33	28.48	570636
2016-12-27	28.46	28.77	27.89	28.62	891581
2016-12-28	28.72	28.72	28.44	28.51	842572
2016-12-29	28.53	28.74	28.46	28.56	809886
2016-12-30	28.58	28.86	28.36	28.40	1233710
2017-01-03	28.68	28.83	28.49	28.81	1684580
2017-01-04	28.88	29.23	28.78	28.86	1803167
2017-01-05	28.92	29.12	28.70	28.99	1100306
2017-01-06	29.04	29.20	28.94	29.15	1082987
2017-01-09	28.99	29.13	28.76	28.83	1436971
2017-01-10	28.83	29.01	28.77	28.92	646150
2017-01-11	28.90	29.00	28.73	28.94	1090769
2017-01-12	28.94	28.99	28.67	28.88	1382931
2017-01-13	28.88	29.23	28.85	28.95	2318727
2017-01-17	28.95	29.14	28.79	28.85	1305496
2017-01-18	28.99	29.17	28.86	29.04	686740
2017-01-19	28.94	29.11	28.69	28.86	1011489
2017-01-20	28.90	29.18	28.86	28.94	585120
2017-01-23	28.93	28.93	28.67	28.85	788785
2017-01-24	28.92	29.34	28.87	29.32	631660
2017-01-25	29.38	29.43	29.19	29.27	967798
2017-01-26	29.19	29.46	29.18	29.36	1149933
2017-01-27	29.27	29.45	29.16	29.23	777002
2017-01-30	29.12	29.27	28.84	29.22	1511490
2017-01-31	29.12	29.28	28.82	29.13	1403078
2017-02-01	29.27	29.41	29.08	29.18	848314
2017-02-02	29.05	29.39	29.01	29.21	835475
2017-02-03	29.27	29.51	29.23	29.49	751462
2017-02-06	29.34	29.51	29.21	29.23	799500
2017-02-07	29.27	29.39	29.11	29.22	770857
2017-02-08	29.16	29.33	29.00	29.14	749694
2017-02-09	29.12	29.33	29.12	29.25	1228009
2017-02-10	29.21	29.60	29.20	29.46	573437
2017-02-13	29.62	29.72	29.36	29.55	1623458
2017-02-14	31.23	32.21	31.16	31.75	4725590
2017-02-15	31.86	31.94	31.58	31.64	3167062
2017-02-16	31.55	31.70	31.19	31.35	2041552
2017-02-17	31.13	31.46	30.96	31.32	2004915
2017-02-21	31.32	31.68	31.16	31.64	1849379
2017-02-22	31.57	31.81	31.45	31.58	1867765
2017-02-23	31.55	31.58	30.97	31.16	1330524
2017-02-24	30.92	31.34	30.71	31.21	1228790
2017-02-27	31.14	31.31	31.09	31.16	1246737
2017-02-28	30.99	31.04	30.70	30.73	1625290
2017-03-01	31.03	31.11	30.90	30.93	2340094
2017-03-02	30.95	31.12	30.90	31.08	1122312
2017-03-03	31.06	31.27	30.92	31.24	1185213
2017-03-06	31.14	31.34	30.94	31.23	1114054
2017-03-07	31.08	31.20	31.00	31.17	720034
2017-03-08	31.21	31.27	30.90	30.92	789675
2017-03-09	30.97	31.13	30.79	30.87	913098
2017-03-10	31.06	31.14	30.80	30.81	1073370
2017-03-13	30.70	30.93	30.69	30.84	512255
2017-03-14	30.76	30.82	30.61	30.76	485161
2017-03-15	30.83	30.98	30.73	30.93	763239
2017-03-16	30.98	31.06	30.77	30.88	585280
2017-03-17	30.88	31.07	30.83	31.01	1337480
2017-03-20	31.01	31.07	30.85	30.87	747782
2017-03-21	31.07	31.15	30.34	30.39	775649
2017-03-22	30.28	30.34	30.02	30.22	1135758
2017-03-23	30.23	30.56	30.17	30.41	660485
2017-03-24	30.53	30.61	30.29	30.34	943972
2017-03-27	30.13	30.60	30.09	30.56	1639556
2017-03-28	30.51	30.56	30.36	30.47	820329
2017-03-29	30.45	30.61	30.38	30.46	690903
2017-03-30	30.50	30.61	30.41	30.59	791173
2017-03-31	30.62	30.98	30.61	30.88	675964
2017-04-03	30.87	30.92	30.47	30.72	830937
2017-04-04	30.65	30.77	30.26	30.36	998333
2017-04-05	30.46	30.61	30.25	30.25	745163
2017-04-06	30.27	30.59	30.12	30.58	671309
2017-04-07	30.45	30.65	30.39	30.53	695029
2017-04-10	30.53	30.74	30.47	30.65	574770
2017-04-11	30.60	31.06	30.56	31.05	788781
2017-04-12	31.04	31.21	30.69	30.76	544886
2017-04-13	30.80	30.89	30.50	30.58	570077
2017-04-17	30.59	31.02	30.59	31.00	573536
2017-04-18	30.95	31.18	30.85	31.18	830225
2017-04-19	31.21	31.37	31.08	31.09	1534721
2017-04-20	31.27	31.57	31.10	31.38	784073
2017-04-21	31.33	31.44	31.25	31.33	560912
2017-04-24	31.71	31.84	31.58	31.75	1518432
2017-04-25	31.88	31.95	31.65	31.67	893893
2017-04-26	31.66	31.93	31.54	31.92	1350311
2017-04-27	32.53	33.20	32.53	32.91	2110965
2017-04-28	32.95	32.98	32.13	32.22	2790754
2017-05-01	32.52	32.58	32.13	32.15	1449047
2017-05-02	32.17	32.28	31.79	31.84	1523604
2017-05-03	31.87	32.06	31.66	31.81	768139
2017-05-04	31.84	32.06	31.66	32.05	727996
2017-05-05	32.18	32.23	31.91	32.23	684977
2017-05-08	32.23	32.49	32.23	32.34	980970
2017-05-09	32.38	32.39	31.98	32.05	624369
2017-05-10	32.00	32.32	31.92	32.28	594369
2017-05-11	32.22	32.29	31.95	32.00	775108
2017-05-12	31.94	32.25	31.88	32.01	579880
2017-05-15	32.07	32.10	31.90	31.98	531542
2017-05-16	32.02	32.03	31.74	31.77	624556
2017-05-17	31.45	31.56	31.17	31.49	1190597
2017-05-18	31.49	31.79	31.36	31.64	1005999
2017-05-19	31.74	32.13	31.64	31.95	783457
2017-05-22	32.00	32.20	31.91	32.14	991303
2017-05-23	32.29	32.29	31.81	31.86	1232864
2017-05-24	31.92	31.99	31.81	31.97	403212
2017-05-25	32.12	32.29	31.96	32.10	679466
2017-05-26	32.05	32.10	31.86	31.96	650451
2017-05-30	31.87	31.98	31.77	31.94	881969
2017-05-31	32.01	32.03	31.67	31.88	819217
2017-06-01	31.94	32.32	31.87	32.28	1830424
2017-06-02	32.25	32.86	32.22	32.48	1007016
2017-06-05	32.47	32.73	32.15	32.18	597412
2017-06-06	32.06	32.11	31.73	31.86	920650
2017-06-07	31.87	31.95	31.69	31.71	968735
2017-06-08	31.70	31.77	31.52	31.69	573569
2017-06-09	31.77	31.87	31.57	31.69	632576
2017-06-12	31.61	31.93	31.53	31.74	675661
2017-06-13	31.86	32.38	31.81	32.29	1021727
2017-06-14	32.42	32.56	32.19	32.26	977271
2017-06-15	32.09	32.45	31.95	32.40	912838
2017-06-16	32.27	32.46	32.09	32.20	1649851
2017-06-19	32.34	32.62	32.26	32.49	865911
2017-06-20	32.39	32.55	32.32	32.38	898503
2017-06-21	32.45	32.45	31.95	32.13	551352
2017-06-22	32.12	32.57	32.08	32.37	598840
2017-06-23	32.37	32.37	32.07	32.15	1184703
2017-06-26	32.18	32.87	32.18	32.82	1085910
2017-06-27	32.87	33.06	32.64	32.67	945541
2017-06-28	32.89	33.29	32.68	33.20	988992
2017-06-29	33.20	33.34	32.91	33.20	1750854
2017-06-30	33.26	33.56	33.09	33.45	1943692
2017-07-03	33.62	33.68	33.18	33.20	564484
2017-07-05	33.19	33.54	33.02	33.33	1250746
2017-07-06	33.20	33.38	32.90	32.99	975236
2017-07-07	33.03	33.57	33.00	33.45	658584
2017-07-10	33.31	33.45	33.12	33.25	802524
2017-07-11	33.40	33.63	33.27	33.53	1369506
2017-07-12	33.73	34.32	33.68	34.23	1914363
2017-07-13	34.26	34.28	33.89	34.26	797571
2017-07-14	34.25	34.38	34.08	34.25	675848
2017-07-17	34.14	34.25	34.00	34.05	942924
2017-07-18	34.07	34.29	33.95	34.12	1642373
2017-07-19	34.16	34.25	34.02	34.16	1002342
2017-07-20	34.19	34.29	34.03	34.06	949283
2017-07-21	34.02	34.13	33.91	34.10	470500
2017-07-24	34.11	34.31	34.07	34.19	1080882
2017-07-25	34.25	34.40	34.05	34.25	1482958
2017-07-26	34.26	34.29	33.56	33.72	1370198
2017-07-27	35.08	35.50	34.57	35.13	3039604
2017-07-28	35.14	35.20	34.64	34.89	1655793
2017-07-31	34.98	35.07	34.66	34.73	781761
2017-08-01	34.83	35.03	34.76	34.88	1071146
2017-08-02	34.85	34.85	34.42	34.74	714773
2017-08-03	34.80	34.94	34.66	34.83	585345
2017-08-04	34.94	34.94	34.68	34.81	427816
2017-08-07	34.94	35.13	34.80	35.07	965284
2017-08-08	35.08	35.22	34.99	35.10	689327
2017-08-09	34.96	35.08	34.81	34.96	482617
2017-08-10	34.95	35.11	34.88	34.90	725664
2017-08-11	34.80	34.96	34.61	34.90	503471
2017-08-14	35.02	35.35	34.88	35.31	1308066
2017-08-15	35.40	35.47	35.20	35.35	679097
2017-08-16	35.53	35.89	35.53	35.80	1072510
2017-08-17	35.74	35.83	35.03	35.04	990078
2017-08-18	35.82	35.82	35.01	35.36	1123871
2017-08-21	35.35	35.55	35.23	35.28	611400
2017-08-22	35.32	35.55	35.28	35.51	660319
2017-08-23	35.37	35.52	35.27	35.39	560133
2017-08-24	35.49	35.57	35.27	35.28	612055
2017-08-25	35.36	35.57	35.26	35.51	536671
2017-08-28	35.56	35.64	35.11	35.16	871141
2017-08-29	35.09	35.31	35.02	35.26	564881
2017-08-30	35.20	35.29	35.06	35.15	1299187
2017-08-31	35.27	35.45	35.15	35.34	700017
2017-09-01	35.41	35.62	35.33	35.45	692077
2017-09-05	35.42	35.53	35.19	35.24	797366
2017-09-06	35.31	35.40	34.69	34.70	1013581
2017-09-07	34.79	35.04	34.70	34.77	1041377
2017-09-08	34.77	34.91	34.58	34.70	1153255
2017-09-11	34.90	35.27	34.79	34.97	1470966
2017-09-12	35.00	35.35	34.92	35.34	658847
2017-09-13	35.38	35.50	35.08	35.22	1252634
2017-09-14	35.27	35.52	35.09	35.32	672112
2017-09-15	35.24	35.29	35.02	35.03	993914
2017-09-18	35.08	35.23	34.66	34.76	1300081
2017-09-19	34.83	34.96	34.59	34.75	1307411
2017-09-20	34.79	34.87	34.70	34.75	1733763
2017-09-21	34.79	34.86	34.71	34.75	1247222
2017-09-22	34.78	35.02	34.72	35.02	1450150
2017-09-25	34.95	35.00	34.61	34.61	1171172
2017-09-26	34.59	34.59	34.24	34.26	1303161
2017-09-27	34.39	34.43	33.97	34.38	1355097
2017-09-28	34.35	34.57	34.20	34.55	1130431
2017-09-29	34.54	34.66	34.47	34.50	961750
2017-10-02	34.54	34.63	34.39	34.47	1101479
2017-10-03	34.55	34.55	34.37	34.49	988589
2017-10-04	34.49	34.87	34.41	34.70	2953601
2017-10-05	34.72	34.86	34.62	34.67	1357879
2017-10-06	34.62	34.82	34.54	34.57	916107
2017-10-09	34.57	34.61	33.92	33.95	20172783
2017-10-10	34.03	34.39	34.03	34.38	888579
2017-10-11	34.39	34.52	34.20	34.25	1117366
2017-10-12	34.14	34.41	34.14	34.22	1098883
2017-10-13	34.27	34.37	34.15	34.24	585982
2017-10-16	34.27	34.40	34.11	34.29	987664
2017-10-17	34.26	34.43	34.20	34.34	758455
2017-10-18	34.42	34.49	34.19	34.25	781771
2017-10-19	34.20	34.31	34.04	34.29	649430
2017-10-20	34.32	34.45	34.27	34.33	778611
2017-10-23	34.39	34.50	34.07	34.16	1530119
2017-10-24	34.15	34.22	33.63	33.78	1722067
2017-10-25	33.68	33.69	33.16	33.29	1653840
2017-10-26	33.87	35.65	33.87	35.40	3154835
2017-10-27	35.47	35.64	34.76	35.62	1972541
2017-10-30	35.63	35.63	34.86	35.25	1266556
2017-10-31	35.23	35.47	35.07	35.46	1098178
2017-11-01	35.51	35.65	35.01	35.06	1184770
2017-11-02	35.07	35.60	35.01	35.24	1114824
2017-11-03	35.42	35.94	35.36	35.85	941453
2017-11-06	35.79	36.37	35.79	36.27	686360
2017-11-07	36.34	36.56	36.13	36.14	569497
2017-11-08	35.98	35.99	35.47	35.55	869800
2017-11-09	35.36	35.56	35.05	35.38	702465
2017-11-10	35.22	35.22	34.59	34.80	1651334
2017-11-13	34.76	34.92	34.63	34.80	860538
2017-11-14	34.69	34.86	34.57	34.79	995860
2017-11-15	34.62	34.94	33.45	34.81	1221847
2017-11-16	35.04	35.75	34.96	35.60	878744
2017-11-17	35.44	35.95	35.44	35.72	673859
2017-11-20	35.75	35.79	35.48	35.61	480593
2017-11-21	35.69	36.04	35.66	35.87	613592
2017-11-22	35.95	36.04	35.80	35.88	529818
2017-11-24	35.95	36.01	35.71	35.75	219887
2017-11-27	35.77	36.08	35.51	35.51	687160
2017-11-28	35.50	35.91	35.50	35.91	460087
2017-11-29	35.91	36.84	35.91	36.81	802628
2017-11-30	36.85	37.11	36.75	36.95	834283
2017-12-01	36.99	37.12	36.35	36.98	1144737
2017-12-04	37.30	37.58	37.19	37.27	1565353
2017-12-05	37.30	37.88	37.19	37.65	1435384
2017-12-06	37.70	37.87	37.41	37.49	750288
2017-12-07	37.50	37.68	37.41	37.61	877879
2017-12-08	37.65	37.96	37.52	37.77	699526
2017-12-11	37.86	38.10	37.81	37.85	1093309
2017-12-12	37.85	38.02	37.70	38.00	1062863
2017-12-13	38.00	38.09	37.42	37.29	769809
2017-12-14	37.40	37.60	37.14	37.15	947913
2017-12-15	36.79	37.28	36.22	36.83	3444091
2017-12-18	36.93	37.19	36.82	36.94	1332015
2017-12-19	37.02	37.49	36.99	37.35	1313081
2017-12-20	37.56	37.97	37.49	37.63	922536
2017-12-21	37.68	37.88	37.29	37.50	1147407
2017-12-22	37.58	37.65	37.24	37.34	740563
2017-12-26	37.34	37.55	37.01	37.01	435494
2017-12-27	37.00	37.49	37.00	37.34	1074035
2017-12-28	37.45	37.45	36.95	37.42	520925
2017-12-29	37.41	37.60	37.16	37.32	720486
2018-01-02	37.50	37.82	37.15	37.71	1655997
2018-01-03	37.82	37.87	37.54	37.68	933058
2018-01-04	37.79	38.22	37.79	37.89	685327
2018-01-05	37.90	38.16	37.86	38.09	694680
2018-01-08	38.02	38.21	37.86	38.14	905356
2018-01-09	38.24	38.57	38.03	38.26	1322736
2018-01-10	38.20	38.62	38.02	38.14	1072679
2018-01-11	38.19	38.38	37.82	37.85	1394439
2018-01-12	37.96	38.24	37.80	38.07	1022988
2018-01-16	38.36	38.67	38.33	38.50	1467115
2018-01-17	38.64	38.80	38.45	38.68	1173504
2018-01-18	38.76	39.06	38.43	38.55	1055677
2018-01-19	38.70	39.07	38.57	39.06	1011889
2018-01-22	38.98	39.44	38.86	39.42	591486
2018-01-23	39.54	39.64	39.40	39.50	729463
2018-01-24	39.66	39.68	39.34	39.64	508605
2018-01-25	39.71	39.94	39.51	39.94	657550
2018-01-26	39.94	39.99	39.49	39.75	967531
2018-01-29	39.67	40.02	39.52	39.73	844994
2018-01-30	39.44	40.07	39.36	39.82	966776
2018-01-31	39.97	40.19	39.83	39.97	1204205
2018-02-01	39.92	40.28	39.55	40.13	1816657
2018-02-02	40.00	40.23	39.20	39.20	1243076
2018-02-05	38.99	39.17	37.59	37.70	3526235
2018-02-06	36.96	38.25	36.54	37.90	2498257
2018-02-07	37.78	38.56	37.68	38.31	1266330
2018-02-08	38.33	38.52	37.23	37.24	1602248
2018-02-09	37.52	37.52	35.65	36.70	3124932
2018-02-12	36.92	37.93	36.85	37.70	1795807
2018-02-13	37.56	37.78	37.28	37.65	1578230
2018-02-14	37.60	38.00	36.97	37.62	3600123
2018-02-15	37.92	38.78	37.59	38.60	1728752
2018-02-16	38.61	39.20	38.54	38.85	1075796
2018-02-20	38.75	38.96	38.38	38.45	845659
2018-02-21	38.50	38.80	37.94	37.96	1468857
2018-02-22	38.15	38.16	37.60	37.77	1141224
2018-02-23	37.81	38.13	37.76	38.13	767025
2018-02-26	38.16	38.63	37.90	38.35	938373
2018-02-27	38.46	38.67	37.99	37.99	858640
2018-02-28	38.07	38.23	37.41	37.43	913682
2018-03-01	37.53	37.78	37.09	37.41	1022428
2018-03-02	37.26	37.89	36.95	37.82	788675
2018-03-05	37.62	38.40	37.50	38.21	1093571
2018-03-06	38.27	38.65	37.97	38.64	1169510
2018-03-07	38.44	38.75	38.25	38.58	1366677
2018-03-08	38.78	38.86	38.37	38.63	667573
2018-03-09	38.82	39.35	38.76	39.30	1473633
2018-03-12	39.37	39.78	39.12	39.23	933412
2018-03-13	39.34	39.47	38.90	38.80	535002
2018-03-14	38.97	39.07	38.74	38.81	666912
2018-03-15	38.83	39.00	38.65	38.67	462469
2018-03-16	38.74	39.11	38.74	38.84	1242849
2018-03-19	38.79	38.89	38.45	38.74	597267
2018-03-20	38.86	39.15	38.63	38.66	1015070
2018-03-21	38.70	38.87	38.46	38.65	558251
2018-03-22	38.46	38.57	37.67	37.67	878883
2018-03-23	37.78	38.02	37.01	37.03	722394
2018-03-26	37.50	37.84	37.23	37.72	1150984
2018-03-27	37.91	38.17	37.32	37.43	975198
2018-03-28	37.40	37.75	37.38	37.57	689059
2018-03-29	37.78	38.02	37.53	37.74	1127302
2018-04-02	37.71	37.81	36.62	36.71	1351955
2018-04-03	36.88	37.37	36.66	37.15	1406487
2018-04-04	36.81	37.56	36.56	37.42	1245319
2018-04-05	37.61	38.31	37.47	38.15	1074504
2018-04-06	37.91	38.25	37.48	37.70	1265576
2018-04-09	37.90	38.13	37.63	37.68	1046227
2018-04-10	38.11	38.73	38.11	38.36	1145697
2018-04-11	38.05	38.28	37.89	38.06	922764
2018-04-12	38.17	38.37	38.11	38.19	791321
2018-04-13	38.42	38.44	37.97	38.20	731395
2018-04-16	38.30	38.93	38.30	38.64	1086000
2018-04-17	38.96	39.13	38.58	38.70	877042
2018-04-18	38.84	39.09	38.84	38.84	830282
2018-04-19	38.86	39.05	38.62	38.88	649794
2018-04-20	38.81	38.92	38.59	38.61	890748
2018-04-23	38.77	38.87	38.51	38.60	755017
2018-04-24	38.76	38.93	38.12	38.24	1454803
2018-04-25	38.23	39.01	38.18	38.85	1766635
2018-04-26	39.24	39.24	36.92	37.31	2719265
2018-04-27	37.24	37.64	36.64	36.91	1377439
2018-04-30	36.94	37.11	36.49	36.51	1478046
2018-05-01	36.42	36.47	35.92	36.30	1168797
2018-05-02	36.28	36.33	35.98	36.02	1138447
2018-05-03	35.88	36.04	35.46	35.83	1701243
2018-05-04	35.76	36.79	35.65	36.68	1838170
2018-05-07	36.65	36.82	36.32	36.42	801562
2018-05-08	36.28	36.49	36.13	36.31	1121916
2018-05-09	36.45	36.63	36.31	36.48	803311
2018-05-10	36.52	36.96	36.48	36.83	624613
2018-05-11	36.83	37.07	36.63	37.00	726042
2018-05-14	37.03	37.28	37.01	37.09	850733
2018-05-15	37.01	37.22	36.86	37.14	757121
2018-05-16	37.14	37.57	37.14	37.42	691942
2018-05-17	37.36	37.66	37.28	37.58	511437
2018-05-18	37.65	37.69	37.50	37.53	628203
2018-05-21	37.75	37.92	37.59	37.85	662806
2018-05-22	37.87	37.92	37.41	37.44	472519
2018-05-23	37.36	37.36	37.10	37.32	573563
2018-05-24	37.35	37.54	37.11	37.49	502824
2018-05-25	37.47	37.60	37.37	37.43	372401
2018-05-29	37.22	37.42	36.65	36.85	806664
2018-05-30	37.15	37.52	37.00	37.30	1093186
2018-05-31	37.26	37.31	36.67	36.69	678491
2018-06-01	36.85	36.85	36.49	36.56	918840
2018-06-04	36.74	37.00	36.56	36.67	1090334
2018-06-05	36.62	36.71	36.34	36.44	839051
2018-06-06	36.46	36.84	36.46	36.84	720400
2018-06-07	36.78	37.13	36.78	37.05	592771
2018-06-08	36.98	37.22	36.59	36.66	980008
2018-06-11	36.77	36.85	36.59	36.61	1029445
2018-06-12	36.70	36.76	36.39	36.50	823297
2018-06-13	36.34	36.49	35.26	35.13	1712545
2018-06-14	35.27	35.52	35.19	35.31	1554105
2018-06-15	35.27	36.07	35.27	35.96	1817012
2018-06-18	35.81	36.49	35.81	36.46	996080
2018-06-19	36.21	36.49	35.81	36.42	1247678
2018-06-20	36.56	36.80	36.38	36.56	718528
2018-06-21	36.48	36.61	36.13	36.26	569017
2018-06-22	36.37	36.56	36.19	36.19	1893304
2018-06-25	36.18	36.18	35.52	35.64	790158
2018-06-26	35.65	35.94	35.41	35.80	1032880
2018-06-27	35.84	36.21	35.72	35.78	1149164
2018-06-28	35.73	35.83	35.43	35.79	945408
2018-06-29	35.86	36.21	35.78	35.79	918518
2018-07-02	35.60	36.11	35.46	36.09	956910
2018-07-03	36.18	36.62	36.15	36.35	493978
2018-07-05	36.42	36.52	36.02	36.27	1037886
2018-07-06	36.35	36.57	36.24	36.49	649418
2018-07-09	36.60	37.07	36.60	36.97	920338
2018-07-10	37.00	37.19	36.80	36.97	701764
2018-07-11	36.75	37.11	36.71	36.95	940890
2018-07-12	37.04	37.58	36.88	37.41	800421
2018-07-13	37.48	37.78	37.39	37.46	1054040
2018-07-16	37.57	37.76	37.50	37.62	1365497
2018-07-17	37.51	37.82	37.51	37.71	812980
2018-07-18	37.74	37.78	37.45	37.58	783030
2018-07-19	37.50	37.77	37.41	37.67	587340
2018-07-20	37.66	37.83	37.47	37.48	850511
2018-07-23	37.47	37.71	37.38	37.60	709538
2018-07-24	37.82	37.97	37.59	37.72	1132502
2018-07-25	37.66	37.74	37.52	37.71	920243
2018-07-26	37.73	38.25	37.63	38.02	1036361
2018-07-27	38.10	38.22	37.46	37.60	1011946
2018-07-30	37.50	37.70	37.03	37.09	1052262
2018-07-31	37.59	39.47	37.59	39.35	2052522
2018-08-01	39.46	39.99	38.67	38.72	1568173
2018-08-02	38.54	39.38	38.50	39.32	1207076
2018-08-03	39.38	39.53	38.98	39.26	1351017
2018-08-06	39.24	40.10	39.11	39.93	1276380
2018-08-07	39.93	40.60	39.79	40.15	1312898
2018-08-08	40.16	40.25	39.65	39.81	1023097
2018-08-09	39.86	40.07	39.73	39.80	626274
2018-08-10	39.82	40.33	39.75	40.30	2120630
2018-08-13	40.30	41.03	40.20	40.90	1741797
2018-08-14	40.92	41.40	40.92	41.25	1343578
2018-08-15	40.99	41.68	40.79	41.63	1209541
2018-08-16	41.67	42.00	41.42	41.50	1909393
2018-08-17	41.51	41.79	41.34	41.63	1582799
2018-08-20	41.77	41.94	41.49	41.85	1106326
2018-08-21	41.87	42.20	41.68	42.20	1573718
2018-08-22	42.04	42.22	41.98	42.16	690526
2018-08-23	42.19	42.27	41.98	42.15	1057611
2018-08-24	42.15	42.40	42.08	42.33	1392397
2018-08-27	42.33	42.62	42.33	42.58	1316016
2018-08-28	42.62	42.77	42.48	42.75	996698
2018-08-29	42.81	42.93	42.54	42.70	1151787
2018-08-30	42.75	42.75	41.86	41.88	873391
2018-08-31	41.85	42.09	41.85	41.96	845995
2018-09-04	42.00	42.24	41.59	42.05	993062
2018-09-05	42.04	42.16	41.69	41.95	868079
2018-09-06	41.98	41.99	41.57	41.87	830243
2018-09-07	41.72	41.94	41.60	41.86	800485
2018-09-10	42.02	42.08	41.48	41.67	1233875
2018-09-11	41.48	41.71	41.21	41.61	989000
2018-09-12	41.68	42.05	41.52	41.82	965824
2018-09-13	41.90	42.14	41.54	41.99	1215267
2018-09-14	41.97	42.26	41.97	42.16	753835
2018-09-17	42.66	42.92	42.40	42.51	1107270
2018-09-18	42.71	43.23	42.53	43.11	1233614
2018-09-19	43.17	43.32	43.04	43.22	1022029
2018-09-20	43.42	43.97	43.35	43.74	1483687
2018-09-21	44.00	44.21	43.84	43.94	2298511
2018-09-24	43.95	43.99	43.47	43.71	1551637
2018-09-25	43.82	44.23	43.49	43.76	1509041
2018-09-26	43.83	44.15	43.58	43.81	993743
2018-09-27	43.74	43.95	43.53	43.76	659161
2018-09-28	43.61	44.29	43.61	44.20	985610
2018-10-01	44.42	44.51	43.96	44.20	1356857
2018-10-02	44.24	44.30	43.83	43.96	1582538
2018-10-03	44.05	44.39	43.81	44.15	720222
2018-10-04	43.79	44.09	43.70	43.92	1020672
2018-10-05	44.15	44.53	44.13	44.47	1724428
2018-10-08	44.51	44.51	43.89	44.10	979611
2018-10-09	44.05	44.42	43.80	44.21	993561
2018-10-10	44.11	44.25	43.59	43.79	2016160
2018-10-11	43.51	43.55	42.38	42.83	2794644
2018-10-12	43.28	43.31	42.34	43.00	2053171
2018-10-15	42.89	43.26	42.74	43.15	973227
2018-10-16	43.43	44.12	43.29	44.12	1032035
2018-10-17	44.07	44.37	43.80	44.16	760719
2018-10-18	44.14	44.20	43.64	43.74	836400
2018-10-19	43.78	44.16	43.35	43.47	838058
2018-10-22	43.69	44.03	43.50	43.91	942874
2018-10-23	43.57	43.83	42.81	43.68	1177456
2018-10-24	43.51	43.99	42.62	42.64	961608
2018-10-25	42.85	43.46	42.59	43.35	1001233
2018-10-26	43.08	43.23	41.99	42.91	1530033
2018-10-29	43.43	43.75	42.31	42.66	1556220
2018-10-30	41.70	41.93	39.33	41.03	3077651
2018-10-31	41.15	41.83	40.29	41.47	2264676
2018-11-01	41.49	42.94	41.46	42.82	1801163
2018-11-02	42.94	43.29	42.69	43.13	1253824
2018-11-05	43.10	43.65	42.78	43.00	1947090
2018-11-06	42.92	44.13	42.82	44.07	1058993
2018-11-07	44.35	45.11	44.28	45.00	1089947
2018-11-08	44.85	45.42	44.56	44.82	1041563
2018-11-09	44.75	45.15	44.40	44.81	887455
2018-11-12	44.73	45.27	44.51	44.64	925111
2018-11-13	44.58	44.81	43.94	44.10	989960
2018-11-14	44.41	44.44	43.68	44.00	749337
2018-11-15	43.81	44.31	43.38	44.29	843014
2018-11-16	44.02	45.00	44.02	44.92	1065398
2018-11-19	44.89	45.32	44.54	44.70	1209377
2018-11-20	44.17	44.77	43.28	43.40	1250677
2018-11-21	43.45	44.44	43.26	44.04	1667137
2018-11-23	43.77	44.32	43.60	43.91	543833
2018-11-26	44.38	44.82	44.18	44.42	1021872
2018-11-27	44.33	44.55	43.99	44.03	1129528
2018-11-28	44.29	45.57	44.14	45.52	986217
2018-11-29	45.25	46.23	45.20	45.88	976176
2018-11-30	45.73	46.34	45.64	46.20	1256300
2018-12-03	46.70	47.09	46.11	46.97	1052827
2018-12-04	46.96	46.96	45.45	45.47	1475342
2018-12-06	44.94	46.07	44.44	46.07	1059888
2018-12-07	45.81	46.09	44.39	44.62	1072741
2018-12-10	44.60	45.15	44.11	45.01	1074016
2018-12-11	45.53	45.76	44.50	44.50	1307179
2018-12-12	45.07	45.39	44.73	44.58	1358034
2018-12-13	44.72	45.16	43.89	44.13	1068180
2018-12-14	43.64	44.07	42.92	43.11	1122461
2018-12-17	42.98	43.00	41.94	42.16	1074475
2018-12-18	42.46	42.58	41.13	41.23	1655375
2018-12-19	41.38	42.43	41.13	41.62	1703289
2018-12-20	41.43	41.64	39.69	40.29	1395457
2018-12-21	40.29	40.82	38.72	38.79	2419185
2018-12-24	38.53	38.60	37.70	37.71	578786
2018-12-26	37.81	39.25	37.52	39.23	900847
2018-12-27	38.83	39.57	38.27	39.57	1111629
2018-12-28	39.73	40.10	39.40	39.71	902093
2018-12-31	39.80	40.45	39.80	40.26	1095125
2019-01-02	39.70	40.21	39.15	40.12	979702
2019-01-03	40.05	40.51	39.37	39.44	1104987
2019-01-04	39.84	40.84	39.81	40.25	928329
2019-01-07	40.22	40.77	40.02	40.40	809364
2019-01-08	40.88	41.55	40.76	41.55	1051835
2019-01-09	41.67	41.86	41.25	41.40	783058
2019-01-10	41.25	41.85	40.99	41.78	448198
2019-01-11	41.72	42.05	41.41	42.05	489350
2019-01-14	41.79	42.00	41.53	41.61	522017
2019-01-15	41.66	42.17	41.59	41.94	694184
2019-01-16	42.17	42.59	41.99	42.44	889738
2019-01-17	42.32	42.78	42.32	42.56	778860
2019-01-18	43.08	43.40	42.81	43.29	616367
2019-01-22	43.20	43.75	42.54	42.75	1342171
2019-01-23	42.86	43.19	41.68	42.28	953182
2019-01-24	42.26	42.69	42.21	42.35	634912
2019-01-25	42.72	42.95	42.45	42.50	565243
2019-01-28	42.28	42.82	42.20	42.74	479345
2019-01-29	42.89	43.12	42.44	43.00	471663
2019-01-30	43.32	43.83	43.03	43.66	571749
2019-01-31	43.59	43.71	42.81	42.92	1340958
2019-02-01	43.01	43.30	42.27	43.26	960584
2019-02-04	43.12	43.65	43.03	43.65	430904
2019-02-05	43.73	43.97	43.20	43.39	775858
2019-02-06	43.43	43.71	43.23	43.62	680727
2019-02-07	43.44	43.69	43.26	43.59	971724
2019-02-08	43.33	44.10	43.33	43.90	918608
2019-02-11	43.81	44.15	43.53	44.06	857917
2019-02-12	44.28	44.63	43.95	44.50	614241
2019-02-13	44.65	45.13	44.63	45.04	689671
2019-02-14	44.84	45.87	44.84	45.36	1070039
2019-02-15	45.51	45.99	45.20	45.97	1047294
2019-02-19	41.94	44.75	41.44	42.99	2726245
2019-02-20	42.47	43.06	42.20	42.73	1805414
2019-02-21	42.83	42.83	42.07	42.27	1034274
2019-02-22	42.51	42.88	42.32	42.87	831600
2019-02-25	42.96	43.06	42.08	42.38	973792
2019-02-26	42.39	42.61	42.13	42.26	950312
2019-02-27	42.13	42.34	41.46	41.67	1248251
2019-02-28	41.70	41.72	41.32	41.34	1662329
2019-03-01	41.62	41.83	41.28	41.56	1024064
2019-03-04	41.63	42.36	41.60	41.98	1114250
2019-03-05	42.23	42.26	41.67	41.67	1373571
2019-03-06	41.57	41.75	40.87	40.92	1044753
2019-03-07	40.75	40.83	39.64	39.94	1717305
2019-03-08	39.77	39.93	39.44	39.88	950023
2019-03-11	40.00	40.00	39.11	39.49	1337289
2019-03-12	39.52	39.71	39.29	39.54	896294
2019-03-13	39.71	39.91	39.39	39.41	1092506
2019-03-14	39.47	39.74	39.15	39.53	875916
2019-03-15	39.63	39.79	38.92	39.08	1380550
2019-03-18	39.07	39.78	38.93	39.72	1339410
2019-03-19	39.84	40.25	39.80	39.93	1294152
2019-03-20	39.93	39.93	39.05	39.35	1025566
2019-03-21	39.44	40.11	39.43	39.83	791315
2019-03-22	39.64	39.76	38.93	39.30	1170382
2019-03-25	39.30	39.67	39.07	39.38	1349456
2019-03-26	39.63	40.07	39.46	40.01	1491850
2019-03-27	39.99	40.08	39.35	39.50	3964658
2019-03-28	39.60	40.22	39.49	40.13	5388654
2019-03-29	39.96	40.41	39.80	40.15	2668103
2019-04-01	40.45	40.61	40.10	40.50	1894243
2019-04-02	40.70	40.79	40.36	40.45	1323453
2019-04-03	40.50	40.95	40.41	40.82	1470679
2019-04-04	40.86	40.92	40.42	40.54	1118197
2019-04-05	40.73	40.98	40.67	40.69	2016452
2019-04-08	40.75	41.32	40.72	41.29	978322
2019-04-09	41.01	41.20	40.74	40.87	1171840
2019-04-10	41.02	41.36	40.79	41.36	793288
2019-04-11	41.50	41.54	41.16	41.31	779843
2019-04-12	41.52	42.06	41.44	41.86	968775
2019-04-15	41.90	42.32	41.90	42.17	986909
2019-04-16	42.36	42.36	41.43	41.57	1546996
2019-04-17	41.77	41.77	41.19	41.52	1045173
2019-04-18	41.60	41.60	40.96	41.31	1336397
2019-04-22	41.19	41.55	41.09	41.27	980638
2019-04-23	41.32	41.74	41.07	41.47	1435897
2019-04-24	41.46	41.96	41.31	41.64	1894919
2019-04-25	42.01	43.96	42.01	42.97	2194339
2019-04-26	43.09	43.15	42.52	42.71	1435308
2019-04-29	42.64	42.66	41.97	42.00	1369214
2019-04-30	42.00	42.23	41.41	41.61	1143087
2019-05-01	41.82	41.82	41.30	41.36	753930
2019-05-02	41.17	41.66	41.07	41.60	718790
2019-05-03	41.84	42.19	41.75	42.02	942709
2019-05-06	41.51	42.77	41.15	42.72	1007785
2019-05-07	42.68	42.90	41.53	41.71	1297359
2019-05-08	41.66	42.15	41.58	42.08	870389
2019-05-09	41.78	42.40	41.37	42.32	1441874
2019-05-10	42.11	42.73	41.76	42.59	725800
2019-05-13	41.95	42.15	41.81	42.12	733467
2019-05-14	42.20	42.36	41.88	42.21	654965
2019-05-15	42.05	42.44	41.78	42.18	533575
2019-05-16	42.35	42.79	42.26	42.62	756746
2019-05-17	42.35	43.07	42.29	42.80	750038
2019-05-20	42.48	42.68	42.11	42.27	727381
2019-05-21	42.56	43.26	42.48	43.02	1302328
2019-05-22	42.90	43.52	42.90	43.16	811662
2019-05-23	42.80	43.43	42.60	43.27	1352388
2019-05-24	43.36	43.58	43.12	43.44	864602
2019-05-28	43.46	43.66	42.62	42.73	904289
2019-05-29	42.45	43.18	42.45	43.06	1257563
2019-05-30	43.40	43.70	43.14	43.54	1229838
2019-05-31	43.15	44.01	42.97	43.87	1780894
2019-06-03	43.90	44.31	43.79	44.02	899612
2019-06-04	44.16	44.74	44.13	44.70	782972
2019-06-05	44.85	44.99	44.50	44.93	505925
2019-06-06	44.85	45.07	44.77	44.95	569674
2019-06-07	45.12	45.44	44.99	45.11	606528
2019-06-10	45.22	45.60	45.02	45.20	585555
2019-06-11	45.26	45.52	44.73	44.96	418950
2019-06-12	45.00	45.45	44.86	45.27	710852
2019-06-13	45.36	45.95	45.14	45.93	869763
2019-06-14	45.96	46.37	45.79	46.00	720781
2019-06-17	46.00	46.24	45.67	45.86	506568
2019-06-18	46.05	46.58	45.97	46.33	533998
2019-06-19	46.31	46.61	46.12	46.51	659313
2019-06-20	46.67	46.88	46.48	46.70	625042
2019-06-21	46.47	46.66	45.89	45.89	1086313
2019-06-24	45.96	46.15	45.65	45.68	565018
2019-06-25	45.72	46.17	45.43	46.10	934685
2019-06-26	46.12	46.16	45.29	45.29	916246
2019-06-27	45.30	46.22	45.30	46.15	733584
2019-06-28	45.97	46.93	45.97	46.78	1641947
2019-07-01	47.09	47.29	46.06	46.46	861081
2019-07-02	46.51	47.11	46.18	46.87	782047
2019-07-03	47.01	47.46	46.86	47.40	431440
2019-07-05	47.19	47.32	46.96	47.26	451670
2019-07-08	47.03	47.22	46.45	46.75	704878
2019-07-09	46.55	47.01	46.55	46.81	570146
2019-07-10	46.92	47.16	46.54	46.63	1031572
2019-07-11	46.76	47.20	46.76	47.14	605338
2019-07-12	47.22	47.77	47.07	47.75	614004
2019-07-15	47.87	47.87	47.18	47.35	669534
2019-07-16	47.35	47.56	47.17	47.36	424963
2019-07-17	47.35	47.50	46.92	46.94	500362
2019-07-18	46.97	47.42	46.76	47.36	390488
2019-07-19	47.45	47.62	46.78	46.79	748071
2019-07-22	46.84	47.17	46.69	46.84	660531
2019-07-23	47.07	47.36	46.73	47.30	567022
2019-07-24	47.24	47.46	46.96	47.35	507740
2019-07-25	47.27	47.43	46.97	47.14	535057
2019-07-26	47.33	47.60	47.08	47.21	607781
2019-07-29	47.14	47.33	46.91	47.10	796389
2019-07-30	45.58	47.86	45.24	47.83	2536147
2019-07-31	47.85	48.54	45.82	46.14	1377857
2019-08-01	46.27	47.18	45.96	46.44	1032136
2019-08-02	46.29	46.29	45.28	45.90	625270
2019-08-05	45.27	45.56	44.36	44.81	870543
2019-08-06	45.03	45.47	44.73	45.29	759851
2019-08-07	45.01	46.23	44.86	45.99	836680
2019-08-08	46.29	47.01	46.06	46.92	1137633
2019-08-09	46.85	47.36	46.59	47.10	505038
2019-08-12	47.08	47.59	46.81	46.93	724051
2019-08-13	46.85	47.56	46.83	47.30	766562
2019-08-14	46.86	47.22	46.55	46.90	886487
2019-08-15	47.10	47.44	46.99	47.20	659100
2019-08-16	47.30	48.35	47.21	48.03	1146084
2019-08-19	48.63	48.70	47.72	47.93	933480
2019-08-20	47.72	47.84	47.11	47.22	726536
2019-08-21	47.51	47.61	46.87	47.11	1032332
2019-08-22	47.29	47.56	46.78	47.10	461070
2019-08-23	47.05	47.08	45.93	46.10	632904
2019-08-26	46.21	46.91	46.16	46.89	814230
2019-08-27	47.24	47.61	45.96	45.96	716868
2019-08-28	45.95	46.55	45.37	46.41	689709
2019-08-29	46.65	47.00	46.52	46.85	570617
2019-08-30	46.77	46.77	45.85	46.30	621666
2019-09-03	46.09	46.32	45.77	46.07	504976
2019-09-04	46.48	46.52	45.75	46.26	596597
2019-09-05	46.50	46.79	46.32	46.65	356905
2019-09-06	46.77	47.04	46.43	46.73	465382
2019-09-09	46.94	47.00	46.37	46.66	940187
2019-09-10	46.54	46.55	45.75	46.51	591983
2019-09-11	46.68	47.10	46.49	46.81	527407
2019-09-12	47.06	47.66	46.92	47.39	936905
2019-09-13	47.67	48.59	47.58	48.56	997945
2019-09-16	48.29	48.29	46.86	47.09	947162
2019-09-17	46.86	47.62	46.55	47.52	953513
2019-09-18	47.63	47.75	46.84	47.28	456937
2019-09-19	47.42	47.66	47.05	47.10	881513
2019-09-20	47.29	47.29	46.79	46.92	1559973
2019-09-23	46.77	47.34	46.77	47.09	598645
2019-09-24	47.32	47.48	46.82	47.05	554374
2019-09-25	47.07	47.65	47.06	47.42	953429
2019-09-26	47.41	47.70	46.86	46.89	919882
2019-09-27	47.18	47.71	46.91	47.43	1348990
2019-09-30	47.43	47.93	47.15	47.81	708845
2019-10-01	47.95	48.01	47.11	47.35	732466
2019-10-02	47.05	47.30	46.87	47.18	709627
2019-10-03	47.00	47.46	46.50	46.76	445878
2019-10-04	47.41	47.41	46.16	46.60	883534
2019-10-07	46.60	46.61	45.67	45.79	825741
2019-10-08	45.59	45.71	45.01	45.18	1040618
2019-10-09	45.47	45.96	45.32	45.80	711471
2019-10-10	45.81	46.33	45.81	46.01	531654
2019-10-11	46.50	46.96	46.30	46.51	616557
2019-10-14	46.34	46.64	46.04	46.49	359923
2019-10-15	46.60	46.72	45.96	46.18	517829
2019-10-16	46.00	46.15	45.58	45.95	794562
2019-10-17	46.02	46.77	45.99	46.60	815055
2019-10-18	46.37	46.77	46.05	46.67	631507
2019-10-21	46.90	46.96	46.23	46.67	652046
2019-10-22	46.80	46.95	46.28	46.30	455529
2019-10-23	46.23	46.38	45.65	45.94	714706
2019-10-24	45.90	46.03	45.52	45.90	617417
2019-10-25	45.85	46.06	45.61	45.86	502597
2019-10-28	45.84	46.53	45.66	45.82	711727
2019-10-29	45.76	46.11	45.45	45.60	1523123
2019-10-30	45.60	46.14	45.43	45.50	1094134
2019-10-31	44.50	45.58	43.02	45.48	2282119
2019-11-01	45.58	45.80	43.89	44.05	1590711
2019-11-04	44.28	44.45	43.76	44.28	1246349
2019-11-05	44.41	44.81	43.69	43.82	1532820
2019-11-06	43.82	44.53	43.67	43.98	898694
2019-11-07	44.16	44.66	43.74	44.15	1238805
2019-11-08	44.22	44.47	43.89	44.00	585241
2019-11-11	43.72	44.35	43.66	43.99	653442
2019-11-12	44.10	44.40	43.97	44.06	636512
2019-11-13	43.88	44.23	43.72	43.78	649226
2019-11-14	43.71	43.76	43.19	43.45	731275
2019-11-15	43.50	43.70	43.24	43.57	842334
2019-11-18	43.53	43.93	43.34	43.68	662828
2019-11-19	43.75	43.92	43.33	43.38	530458
2019-11-20	43.33	43.85	43.13	43.75	896687
2019-11-21	43.78	43.90	43.14	43.24	594031
2019-11-22	43.12	43.55	42.93	43.39	883741
2019-11-25	43.63	43.98	43.45	43.86	977464
2019-11-26	43.86	44.42	43.75	44.17	862109
2019-11-27	44.20	44.57	44.20	44.39	551326
2019-11-29	44.36	44.58	43.99	44.02	382225
2019-12-02	44.23	44.51	44.11	44.34	733855
2019-12-03	44.01	44.19	43.17	43.24	1292833
2019-12-04	43.24	43.65	43.24	43.44	867605
2019-12-05	43.52	43.88	43.47	43.82	690898
2019-12-06	44.09	44.41	43.96	44.01	1289302
2019-12-09	44.15	44.40	43.52	43.79	1056088
2019-12-10	43.80	44.40	43.60	44.36	1100273
2019-12-11	44.54	45.36	44.38	45.07	1273323
2019-12-12	45.04	45.75	44.99	45.40	917265
2019-12-13	45.25	45.92	45.14	45.65	882298
2019-12-16	45.79	45.97	45.55	45.59	766145
2019-12-17	45.69	45.87	45.48	45.64	761389
2019-12-18	45.68	46.01	45.62	45.80	960097
2019-12-19	45.79	45.97	45.42	45.55	628853
2019-12-20	45.68	46.13	45.65	45.81	2532460
2019-12-23	45.89	45.93	45.59	45.87	553135
2019-12-24	45.96	46.01	45.69	45.70	241649
2019-12-26	45.82	46.43	45.63	46.05	393441
2019-12-27	46.12	46.33	45.96	46.14	578502
2019-12-30	46.12	46.25	45.90	46.15	493262
2019-12-31	46.17	46.50	45.98	46.03	832125
2020-01-02	46.22	46.25	45.65	46.20	657292
2020-01-03	45.71	46.32	45.62	46.27	668722
2020-01-06	46.14	46.72	46.11	46.63	766453
2020-01-07	46.69	47.50	46.51	46.54	747910
2020-01-08	46.42	47.04	46.17	46.63	1098822
2020-01-09	46.83	47.31	46.64	46.98	526697
2020-01-10	47.14	47.54	46.92	47.41	506641
2020-01-13	47.41	47.75	47.36	47.70	392102
2020-01-14	47.55	47.70	47.02	47.62	562408
2020-01-15	47.69	48.22	47.62	47.95	661294
2020-01-16	48.12	48.47	48.03	48.45	494597
2020-01-17	48.50	48.73	48.39	48.50	433139
2020-01-21	48.25	48.57	48.07	48.49	478669
2020-01-22	48.69	49.20	48.43	48.61	636809
2020-01-23	48.34	48.57	48.11	48.35	718959
2020-01-24	48.41	48.68	47.69	47.90	602706
2020-01-27	47.33	48.02	47.08	47.58	785726
2020-01-28	47.74	48.48	47.71	48.28	434856
2020-01-29	48.36	48.66	48.21	48.39	377355
2020-01-30	48.08	48.62	47.85	48.31	520144
2020-01-31	48.21	48.27	47.42	47.95	749281
2020-02-03	48.09	48.80	48.09	48.39	635615
2020-02-04	49.00	49.22	46.51	46.70	1409029
2020-02-05	46.79	47.32	46.56	47.11	1554815
2020-02-06	47.18	47.40	47.05	47.20	521532
2020-02-07	47.16	47.49	46.87	47.02	584470
2020-02-10	47.03	47.49	46.89	47.41	410258
2020-02-11	47.50	47.97	47.25	47.58	387181
2020-02-12	47.76	48.54	47.70	48.52	627314
2020-02-13	48.32	48.70	48.09	48.64	572673
2020-02-14	48.75	50.10	48.40	49.96	1305138
2020-02-18	50.91	52.44	50.12	50.69	1318605
2020-02-19	50.45	51.21	50.42	50.96	1190199
2020-02-20	50.98	52.00	50.92	51.99	838043
2020-02-21	52.00	52.74	51.82	52.53	1061911
2020-02-24	51.60	52.52	51.45	51.94	1302451
2020-02-25	52.04	52.48	51.43	51.59	1390472
2020-02-26	51.59	52.45	49.85	50.37	1323968
2020-02-27	49.87	50.51	48.59	48.59	1080991
2020-02-28	47.43	48.16	46.52	47.79	2097069
2020-03-02	48.05	50.46	47.47	50.43	1479472
2020-03-03	50.47	51.49	49.43	49.61	1014206
2020-03-04	50.42	52.89	50.09	52.83	1129480
2020-03-05	51.88	52.76	51.79	52.69	1140807
2020-03-06	51.34	52.59	50.14	51.55	1271642
2020-03-09	48.25	50.10	48.04	49.59	1996330
2020-03-10	50.55	51.32	47.38	49.60	2357841
2020-03-11	48.84	49.68	45.92	46.89	1884340
2020-03-12	44.02	46.50	42.25	42.39	2925234
2020-03-13	44.00	47.50	43.35	47.43	3371814
2020-03-16	43.53	46.02	40.14	41.34	2926271
2020-03-17	42.35	42.44	39.09	40.91	2341993
2020-03-18	38.52	40.21	35.25	36.73	1973014
2020-03-19	36.69	39.64	34.45	34.86	2498197
2020-03-20	35.59	39.00	34.86	35.94	2534473
2020-03-23	35.72	37.28	35.01	35.74	1950050
2020-03-24	37.32	38.87	35.77	37.48	1331478
2020-03-25	37.99	39.20	35.59	35.79	2252321
2020-03-26	35.96	37.86	35.76	37.16	1906115
2020-03-27	36.32	39.57	36.01	39.32	2336657
2020-03-30	39.08	41.23	38.75	40.87	2036540
2020-03-31	41.00	41.43	38.33	39.11	2645184
2020-04-01	38.01	38.80	36.72	37.21	1833908
2020-04-02	36.79	39.07	36.76	37.75	1838383
2020-04-03	37.71	38.49	34.37	34.71	2480229
2020-04-06	36.37	37.42	35.50	37.22	1916216
2020-04-07	37.88	39.59	37.70	38.19	1921003
2020-04-08	38.54	40.54	37.50	39.88	1107406
2020-04-09	40.94	41.73	40.15	40.51	1225560
2020-04-13	39.90	40.10	38.40	38.79	945166
2020-04-14	39.49	39.93	38.00	38.91	2104755
2020-04-15	38.00	38.58	37.32	38.21	1396348
2020-04-16	38.13	38.43	37.43	37.98	1426450
2020-04-17	38.83	39.70	38.40	39.59	1718235
2020-04-20	39.13	40.14	39.07	39.22	1227649
2020-04-21	38.27	38.71	36.62	37.09	1559254
2020-04-22	37.59	37.82	36.72	36.95	1079770
2020-04-23	37.09	37.54	36.88	37.11	1165615
2020-04-24	37.29	37.39	35.86	35.96	947655
2020-04-27	36.00	37.34	35.54	37.11	1619515
2020-04-28	37.90	38.16	37.34	37.63	1394642
2020-04-29	38.46	39.60	37.84	39.27	1717670
2020-04-30	38.70	38.70	36.57	36.74	2860924
2020-05-01	36.03	36.49	35.15	35.72	2199165
2020-05-04	35.13	36.47	34.75	36.38	1231002
2020-05-05	36.91	37.74	36.79	37.26	1033542
2020-05-06	37.51	37.75	36.92	37.19	1639294
2020-05-07	37.62	37.98	37.39	37.76	1294951
2020-05-08	38.50	38.99	38.32	38.51	652040
2020-05-11	38.14	39.87	38.08	39.46	1546630
2020-05-12	39.61	39.71	37.72	37.95	1680151
2020-05-13	37.69	37.87	35.05	35.29	1339361
2020-05-14	34.68	35.35	33.93	35.32	1940147
2020-05-15	34.93	35.74	34.69	35.56	1019846
2020-05-18	36.78	37.76	36.70	37.53	1333624
2020-05-19	37.49	38.08	37.01	37.06	957746
2020-05-20	37.77	38.92	37.77	38.84	1110866
2020-05-21	38.74	39.12	38.34	38.51	1260534
2020-05-22	38.58	38.77	37.97	38.32	567558
2020-05-26	39.59	39.62	38.73	39.04	945870
2020-05-27	40.00	40.20	39.24	39.85	1188869
2020-05-28	39.91	40.50	39.40	39.77	998180
2020-05-29	39.39	39.56	38.61	39.43	1060141
2020-06-01	39.38	39.75	39.00	39.33	744329
2020-06-02	39.88	39.99	38.72	39.25	1248619
2020-06-03	39.30	40.03	39.25	39.72	1132336
2020-06-04	39.57	39.95	38.83	39.12	836505
2020-06-05	40.21	41.87	40.20	41.02	1131755
2020-06-08	41.26	42.27	41.08	42.20	1039149
2020-06-09	41.71	41.81	40.70	41.42	1144462
2020-06-10	41.32	41.34	40.12	40.36	1062476
2020-06-11	39.05	39.64	38.26	38.20	1176270
2020-06-12	39.31	39.31	37.19	38.13	1468642
2020-06-15	37.06	38.69	36.94	38.35	1284699
2020-06-16	39.63	40.08	39.02	39.61	1352727
2020-06-17	39.73	39.80	38.90	39.09	1073537
2020-06-18	38.70	39.81	38.57	39.59	1205158
2020-06-19	39.87	40.47	39.21	39.84	2221495
2020-06-22	39.63	40.02	38.96	39.74	851266
2020-06-23	40.36	40.49	39.36	40.30	1515819
2020-06-24	39.81	40.08	39.13	39.14	1009476
2020-06-25	38.95	39.28	38.43	39.20	810970
2020-06-26	39.01	39.07	37.52	37.94	2944655
2020-06-29	38.23	38.94	37.98	38.49	1035925
2020-06-30	38.39	39.34	38.34	38.89	1348508
2020-07-01	38.84	39.75	38.76	39.26	1072726
2020-07-02	39.88	40.10	39.18	39.23	850994
2020-07-06	39.85	39.93	39.26	39.70	524532
2020-07-07	39.29	39.65	38.76	38.89	884016
2020-07-08	38.78	38.84	37.54	37.78	1388781
2020-07-09	37.79	37.89	36.38	36.51	1026738
2020-07-10	36.50	37.61	36.50	37.40	1072383
2020-07-13	37.84	38.31	37.24	37.31	1458164
2020-07-14	37.16	37.57	36.98	37.53	1109462
2020-07-15	38.30	39.18	38.10	39.13	1395418
2020-07-16	38.93	39.44	38.73	39.10	905910
2020-07-17	39.33	39.45	38.60	38.69	899175
2020-07-20	38.70	38.96	37.96	38.07	786318
2020-07-21	38.31	38.96	38.26	38.54	1106749
2020-07-22	38.35	38.81	38.19	38.80	1316398
2020-07-23	38.83	39.19	38.65	38.84	997960
2020-07-24	38.74	38.92	38.27	38.39	857052
2020-07-27	38.23	38.61	37.95	38.41	1270901
2020-07-28	38.21	39.26	38.21	38.90	1104585
2020-07-29	39.20	41.39	39.05	41.17	2307063
2020-07-30	42.00	44.41	41.52	43.40	2063973
2020-07-31	43.34	43.40	42.54	43.36	1383713
2020-08-03	43.17	44.92	43.12	44.52	1334035
2020-08-04	44.34	44.61	43.69	44.01	1018893
2020-08-05	44.41	45.94	44.39	45.60	1506262
2020-08-06	45.76	46.73	45.30	46.54	1806461
2020-08-07	46.49	46.86	46.06	46.76	933921
2020-08-10	47.00	47.83	46.77	47.39	930620
2020-08-11	47.95	48.35	47.62	47.78	1269716
2020-08-12	48.21	48.38	47.67	48.07	962151
2020-08-13	48.05	48.08	47.27	47.68	1161798
2020-08-14	47.31	48.09	47.31	47.63	674255
2020-08-17	47.63	47.84	46.84	47.19	951316
2020-08-18	47.17	47.37	46.34	46.38	732421
2020-08-19	46.00	46.62	46.00	46.21	633667
2020-08-20	45.85	46.32	45.68	45.94	578705
2020-08-21	45.68	46.12	45.62	45.91	591258
2020-08-24	46.16	46.20	45.61	46.17	590076
2020-08-25	46.22	46.46	45.69	46.06	668946
2020-08-26	45.92	45.92	45.45	45.57	543690
2020-08-27	45.77	46.60	45.62	46.29	648617
2020-08-28	46.37	46.47	46.00	46.25	565972
2020-08-31	46.30	46.30	45.63	45.65	855102
2020-09-01	45.55	46.11	45.21	45.83	704303
2020-09-02	45.80	46.74	45.80	46.59	470701
2020-09-03	46.66	46.76	45.21	45.44	910485
2020-09-04	45.95	46.08	44.84	45.20	922170
2020-09-08	45.08	45.12	44.26	44.27	895396
2020-09-09	44.48	45.05	44.00	44.62	814220
2020-09-10	44.81	45.18	43.27	43.34	1065480
2020-09-11	43.58	43.65	42.68	42.75	1606816
2020-09-14	43.17	43.70	42.97	43.05	1203031
2020-09-15	43.26	43.39	42.02	42.04	1240359
2020-09-16	42.10	42.13	41.27	41.40	1344386
2020-09-17	40.95	41.19	40.33	40.65	1340120
2020-09-18	40.65	40.79	39.67	40.03	3180197
2020-09-21	39.27	40.49	39.10	40.27	1539747
2020-09-22	40.27	40.74	39.88	40.55	1064285
2020-09-23	40.59	41.57	40.58	41.03	1308609
2020-09-24	41.00	41.82	40.60	41.43	1101754
2020-09-25	41.33	42.35	41.23	42.11	968857
2020-09-28	42.53	43.31	42.44	43.07	876018
2020-09-29	43.03	43.09	41.72	41.98	1057799
2020-09-30	42.15	42.48	41.88	42.18	1219338
2020-10-01	42.13	42.42	41.14	42.28	818257
2020-10-02	41.75	43.59	41.50	43.27	1042421
2020-10-05	43.52	44.61	43.52	44.60	1190882
2020-10-06	44.74	45.52	44.44	44.64	1051518
2020-10-07	45.08	45.38	44.62	44.68	782939
2020-10-08	44.87	45.14	44.61	44.75	694853
2020-10-09	44.98	45.29	44.40	44.94	566694
2020-10-12	45.11	45.45	44.71	45.18	400936
2020-10-13	44.96	45.19	44.20	44.25	460793
2020-10-14	44.05	44.56	43.60	43.76	637138
2020-10-15	43.35	44.18	43.33	43.98	962961
2020-10-16	44.17	44.64	43.89	44.12	470194
2020-10-19	44.08	44.55	43.15	43.42	469187
2020-10-20	44.05	44.50	43.82	43.99	715205
2020-10-21	43.94	44.43	43.90	43.95	491458
2020-10-22	43.98	44.65	43.69	44.65	619712
2020-10-23	44.68	44.98	44.38	44.47	680283
2020-10-26	44.14	44.15	43.47	43.93	837684
2020-10-27	44.00	44.45	43.56	43.60	703848
2020-10-28	42.94	44.46	42.83	43.57	1427178
2020-10-29	45.89	46.87	45.45	46.22	2355706
2020-10-30	46.29	47.34	46.02	46.31	1420129
2020-11-02	46.85	47.98	46.01	47.40	829814
2020-11-03	47.95	49.17	47.67	48.95	799956
2020-11-04	48.78	49.63	48.24	48.88	642131
2020-11-05	49.14	50.21	48.89	49.84	1217951
2020-11-06	50.12	50.36	49.49	49.68	552407
2020-11-09	51.99	52.99	49.32	49.32	1766568
2020-11-10	49.54	50.48	48.75	49.14	840530
2020-11-11	49.49	49.62	48.70	49.44	762031
2020-11-12	49.39	49.56	48.24	48.83	767696
2020-11-13	49.21	50.12	49.01	49.86	692751
2020-11-16	50.14	50.77	49.82	49.89	1238839
2020-11-17	49.77	50.34	49.16	50.01	2325591
2020-11-18	50.01	50.12	48.88	48.90	534691
2020-11-19	48.66	48.92	48.14	48.62	439318
2020-11-20	48.32	48.77	48.00	48.52	721972
2020-11-23	48.62	50.00	48.53	49.73	654821
2020-11-24	49.99	50.24	49.39	49.44	1061715
2020-11-25	49.50	50.28	49.34	49.76	616661
2020-11-27	49.82	50.03	49.04	49.54	398473
2020-11-30	49.41	49.72	48.55	48.64	1038513
2020-12-01	49.05	49.89	48.86	49.82	851892
2020-12-02	49.83	50.10	48.85	48.90	504430
2020-12-03	48.74	49.25	48.39	48.59	512777
2020-12-04	48.76	49.67	48.76	49.59	505596
2020-12-07	49.05	49.77	49.00	49.28	570455
2020-12-08	49.01	49.82	48.93	49.64	552141
2020-12-09	50.08	50.35	49.64	49.99	726973
2020-12-10	49.81	50.21	48.99	49.12	1227752
2020-12-11	49.18	49.65	48.68	48.96	607996
2020-12-14	49.11	49.53	48.41	48.83	901264
2020-12-15	49.13	49.55	48.99	49.35	773315
2020-12-16	49.59	49.59	48.86	49.18	825787
2020-12-17	49.19	49.65	48.80	49.28	997586
2020-12-18	49.32	49.53	48.46	48.72	2173641
2020-12-21	48.22	48.82	47.22	48.74	767951
2020-12-22	48.99	49.15	48.43	48.50	514197
2020-12-23	48.66	49.10	48.62	48.78	457033
2020-12-24	48.60	48.79	48.40	48.74	153934
2020-12-28	49.05	49.19	48.45	48.92	397931
2020-12-29	48.98	49.62	48.11	48.50	484537
2020-12-30	48.67	49.15	48.38	48.56	517310
2020-12-31	48.47	49.40	48.30	49.10	571264
2021-01-04	49.45	49.84	48.30	48.55	658850
2021-01-05	48.44	49.31	48.44	48.86	940883
2021-01-06	48.82	50.55	48.79	50.36	1102652
2021-01-07	50.63	51.36	50.50	51.07	723148
2021-01-08	50.82	51.55	50.56	50.82	605579
2021-01-11	50.41	50.80	49.64	49.90	558426
2021-01-12	50.13	50.67	49.82	50.06	533488
2021-01-13	50.18	50.46	49.51	49.70	667224
2021-01-14	50.12	50.45	49.84	50.13	946387
2021-01-15	50.00	50.60	49.85	50.04	884120
2021-01-19	50.18	50.57	50.04	50.33	704652
2021-01-20	50.36	51.88	50.18	51.86	962312
2021-01-21	51.91	52.50	51.67	51.75	668816
2021-01-22	51.40	51.53	50.68	51.09	460739
2021-01-25	51.61	52.89	51.13	52.56	1052990
2021-01-26	52.77	53.77	52.51	53.72	1563998
2021-01-27	53.17	54.67	51.58	51.74	1257718
2021-01-28	51.92	52.22	50.40	50.53	982203
2021-01-29	50.40	51.64	50.13	50.43	1400684
2021-02-01	50.73	50.89	50.35	50.71	883001
2021-02-02	51.03	51.67	50.91	51.10	585612
2021-02-03	50.94	51.35	50.76	51.04	465062
2021-02-04	51.17	51.97	51.17	51.94	492298
2021-02-05	52.24	52.59	51.91	52.47	468736
2021-02-08	52.69	52.77	51.75	52.53	530300
2021-02-09	52.71	53.08	52.15	52.85	573971
2021-02-10	53.16	53.66	52.88	53.44	809350
2021-02-11	53.41	54.12	52.90	54.12	942890
2021-02-12	53.83	54.36	53.40	54.12	974558
2021-02-16	54.26	54.33	50.74	50.74	2419624
2021-02-17	50.30	50.46	48.72	49.11	1725446
2021-02-18	48.83	48.94	48.01	48.48	1671400
2021-02-19	48.79	49.22	48.40	49.21	1037445
2021-02-22	49.10	50.33	49.06	50.09	840713
2021-02-23	50.19	50.21	49.16	49.82	685722
2021-02-24	49.65	50.07	48.29	48.34	1265560
2021-02-25	48.16	48.63	47.64	48.10	905540
2021-02-26	48.31	48.76	47.76	47.76	866552
2021-03-01	48.41	49.61	48.13	49.36	1960594
2021-03-02	49.18	49.28	47.33	47.54	1028264
2021-03-03	47.54	47.84	46.99	47.03	831827
2021-03-04	46.88	46.98	45.63	46.19	895356
2021-03-05	46.37	47.60	45.80	47.50	741597
2021-03-08	47.56	48.34	47.31	47.84	791474
2021-03-09	48.48	48.67	47.51	47.57	757501
2021-03-10	47.54	47.96	47.02	47.20	1376030
2021-03-11	47.50	48.56	47.34	47.97	1030418
2021-03-12	48.04	48.55	47.99	48.11	717893
2021-03-15	48.31	49.56	48.24	49.50	892082
2021-03-16	49.62	49.76	48.69	49.41	697574
2021-03-17	49.34	49.68	48.96	49.64	601709
2021-03-18	49.46	49.98	48.77	48.82	1527664
2021-03-19	48.96	49.60	48.76	49.08	2655753
2021-03-22	48.72	49.34	48.40	48.90	1354636
2021-03-23	48.84	50.00	48.76	49.46	988246
2021-03-24	49.58	49.91	49.19	49.20	558585
2021-03-25	49.08	50.04	48.99	49.96	740882
2021-03-26	50.39	51.34	50.07	51.30	818296
2021-03-29	51.19	51.73	50.49	51.07	734467
2021-03-30	51.04	51.65	51.04	51.45	647963
2021-03-31	51.67	51.94	50.96	51.05	871746
2021-04-01	51.07	52.92	50.79	52.37	1430582
2021-04-05	52.60	52.88	51.73	52.01	628120
2021-04-06	51.90	52.78	51.90	52.39	682158
2021-04-07	52.46	52.46	51.60	51.61	621823
2021-04-08	51.58	51.92	51.06	51.63	1591763
2021-04-09	51.71	52.30	51.47	51.72	573244
2021-04-12	51.52	52.11	51.52	52.03	558492
2021-04-13	51.68	52.14	51.37	51.51	479041
2021-04-14	51.50	51.97	51.23	51.68	1524221
2021-04-15	51.98	52.42	51.74	52.04	675731
2021-04-16	52.31	52.60	52.20	52.29	760643
2021-04-19	52.16	52.39	51.33	51.36	972924
2021-04-20	51.33	52.00	50.99	51.72	1047262
2021-04-21	51.81	52.19	51.72	51.88	987118
2021-04-22	51.80	52.00	51.50	51.70	1227778
2021-04-23	51.95	53.30	51.75	53.23	1313143
2021-04-26	53.64	53.64	52.52	52.95	803295
2021-04-27	53.10	53.46	52.74	53.19	730584
2021-04-28	53.08	53.53	52.75	53.47	944429
2021-04-29	53.64	54.35	53.14	54.08	1369135
2021-04-30	53.69	54.00	53.15	53.44	1287873
2021-05-03	53.69	54.15	53.12	53.31	1372252
2021-05-04	53.05	56.74	53.05	56.71	2731968
2021-05-05	56.74	56.35	55.77	55.80	1202315
2021-05-06	56.13	56.13	54.81	55.58	967983
2021-05-07	55.68	56.10	55.48	55.86	700020
2021-05-10	56.15	56.55	55.90	56.00	1061385
2021-05-11	55.81	55.83	54.22	54.28	1397152
2021-05-12	53.95	54.71	53.76	53.85	1053957
2021-05-13	54.10	54.72	53.66	54.60	1079430
2021-05-14	54.86	54.92	54.53	54.87	648571
2021-05-17	54.62	54.81	53.69	53.72	670873
2021-05-18	53.57	53.81	53.11	53.19	607116
2021-05-19	52.60	52.78	52.11	52.65	701273
2021-05-20	52.61	52.84	52.21	52.55	957233
2021-05-21	52.60	52.98	52.48	52.71	828554
2021-05-24	53.01	53.01	52.47	52.79	528527
2021-05-25	53.01	53.14	52.15	52.25	546925
2021-05-26	52.35	52.35	51.51	52.12	649956
2021-05-27	52.46	53.05	52.19	52.26	1202789
2021-05-28	52.23	53.21	52.12	53.02	649529
2021-06-01	53.40	53.57	52.60	53.45	1043155
2021-06-02	53.52	53.58	52.48	52.60	637567
2021-06-03	52.29	52.56	51.70	52.53	642986
2021-06-04	52.55	53.12	52.55	52.96	677199
2021-06-07	52.77	53.05	52.33	52.65	635672
2021-06-08	52.81	53.76	52.55	53.67	857006
2021-06-09	53.87	54.38	53.46	53.56	674265
2021-06-10	53.69	54.56	53.53	54.18	858310
2021-06-11	54.33	55.06	54.00	54.80	855573
2021-06-14	54.81	54.91	53.73	53.94	603422
2021-06-15	53.96	54.08	52.88	53.56	442600
2021-06-16	53.48	53.72	52.63	52.90	794930
2021-06-17	52.87	53.14	52.42	52.54	553333
2021-06-18	52.54	52.55	51.69	51.79	1551886
2021-06-21	51.84	52.68	51.53	52.61	509096
2021-06-22	52.80	52.80	52.31	52.49	490756
2021-06-23	52.25	52.36	51.76	52.05	591732
2021-06-24	52.27	52.63	51.96	52.57	528349
2021-06-25	52.86	53.90	52.74	53.85	2198707
2021-06-28	53.88	53.96	52.31	53.09	968401
2021-06-29	53.24	53.92	52.97	53.62	796134
2021-06-30	53.36	53.91	53.34	53.59	859355
2021-07-01	53.61	54.64	53.61	54.21	832022
2021-07-02	54.22	54.60	53.93	54.48	403301
2021-07-06	54.62	54.89	53.64	54.33	1177659
2021-07-07	54.22	55.11	54.22	54.82	890127
2021-07-08	54.15	54.84	53.68	54.62	559392
2021-07-09	55.11	55.83	54.99	55.32	531806
2021-07-12	55.27	56.15	55.13	56.12	725040
2021-07-13	56.11	56.18	55.52	55.54	444374
2021-07-14	55.93	56.26	55.52	55.99	494533
2021-07-15	55.87	56.13	55.65	55.89	436974
2021-07-16	55.99	56.41	55.85	55.95	446558
2021-07-19	55.50	56.64	55.41	56.07	1211197
2021-07-20	56.32	58.13	56.26	57.10	1358689
2021-07-21	57.23	57.55	56.73	57.14	921707
2021-07-22	57.25	57.47	56.64	57.26	854728
2021-07-23	57.34	58.02	57.18	58.00	807670
2021-07-26	57.98	58.38	57.70	58.02	779332
2021-07-27	58.05	58.36	57.65	57.89	923682
2021-07-28	58.37	58.62	57.94	58.25	807713
2021-07-29	59.80	62.84	59.07	61.99	1998863
2021-07-30	62.31	63.32	61.88	62.49	1910551
2021-08-02	63.00	63.28	62.13	62.59	1357437
2021-08-03	62.70	63.67	62.59	63.62	811886
2021-08-04	63.22	63.94	63.22	63.43	983911
2021-08-05	63.96	64.19	63.47	64.00	884402
2021-08-06	64.00	64.39	63.75	63.92	852314
2021-08-09	63.91	64.32	63.84	64.25	1396293
2021-08-10	64.13	64.67	63.98	64.65	921035
2021-08-11	64.81	64.95	64.43	64.64	1800651
2021-08-12	64.48	65.42	64.38	65.13	833828
2021-08-13	65.27	65.74	64.98	65.05	867423
2021-08-16	65.06	65.60	64.92	65.35	574906
2021-08-17	65.00	65.28	64.55	64.79	969639
2021-08-18	64.67	65.09	64.09	64.12	1378084
2021-08-19	63.70	64.11	63.30	63.76	1140447
2021-08-20	63.50	64.05	63.35	63.90	715238
2021-08-23	64.15	64.15	62.90	63.11	902073
2021-08-24	63.18	63.28	62.43	62.45	1088983
2021-08-25	62.30	63.19	62.00	62.94	755670
2021-08-26	62.95	62.95	62.09	62.16	534417
2021-08-27	62.18	62.90	62.12	62.67	602817
2021-08-30	62.70	63.06	62.37	62.56	527936
2021-08-31	62.49	63.19	62.24	62.76	638550
2021-09-01	62.99	63.82	62.47	63.60	1025461
2021-09-02	63.74	64.27	63.27	64.18	772005
2021-09-03	64.00	64.12	63.16	63.60	575073
2021-09-07	63.48	63.76	62.57	62.62	694813
2021-09-08	62.61	63.74	62.26	63.47	703548
2021-09-09	63.24	63.55	62.37	62.46	799285
2021-09-10	62.61	62.99	62.17	62.28	927094
2021-09-13	62.78	62.78	61.77	61.91	657882
2021-09-14	61.94	62.22	61.35	61.66	567636
2021-09-15	61.61	62.10	61.13	61.73	746894
2021-09-16	61.71	62.16	61.35	62.00	644708
2021-09-17	62.17	62.40	61.59	61.77	1791078
2021-09-20	61.03	61.51	60.44	61.02	749664
2021-09-21	61.30	61.31	60.50	60.76	619436
2021-09-22	60.99	62.13	60.68	61.42	991885
2021-09-23	61.52	62.32	61.52	61.84	646425
2021-09-24	61.75	62.01	61.10	61.22	1357132
2021-09-27	61.17	62.19	61.00	61.26	1222082
2021-09-28	60.99	60.99	60.00	60.27	1188250
2021-09-29	60.60	61.27	60.10	60.78	1675993
2021-09-30	60.99	61.45	60.24	60.26	1018356
2021-10-01	60.57	61.00	59.51	60.75	1072290
2021-10-04	60.54	61.32	60.19	61.14	1189020
2021-10-05	61.20	62.27	60.84	61.92	1151840
2021-10-06	61.62	62.57	61.35	62.43	1050806
2021-10-07	62.77	63.14	62.45	62.87	662918
2021-10-08	63.05	63.20	62.51	62.56	474120
2021-10-11	62.59	62.85	61.95	62.01	445658
2021-10-12	61.94	62.57	61.37	61.54	758383
2021-10-13	61.59	61.70	60.61	61.28	539568
2021-10-14	61.67	62.37	61.37	62.14	529632
2021-10-15	62.32	62.82	62.15	62.19	642994
2021-10-18	61.89	62.68	61.53	62.37	515443
2021-10-19	62.45	62.82	61.73	61.84	466508
2021-10-20	62.28	62.97	61.90	62.29	1164575
2021-10-21	62.25	63.02	62.00	62.95	610746
2021-10-22	62.97	63.82	62.71	63.67	589275
2021-10-25	63.80	64.33	63.60	63.83	753719
2021-10-26	64.12	64.36	63.38	63.95	622623
2021-10-27	63.79	63.96	63.21	63.39	744275
2021-10-28	64.73	68.28	64.73	68.19	1303634
2021-10-29	68.46	69.51	68.34	68.49	1373452
2021-11-01	69.00	70.03	68.73	69.56	1155213
2021-11-02	69.96	69.99	68.29	68.49	1118613
2021-11-03	68.49	69.49	68.17	68.48	685460
2021-11-04	68.31	69.28	68.08	68.33	628719
2021-11-05	68.76	69.00	66.56	66.64	935551
2021-11-08	66.78	67.24	65.84	65.86	878166
2021-11-09	65.86	66.65	65.86	66.21	909189
2021-11-10	66.22	67.32	66.12	66.98	737248
2021-11-11	67.11	67.45	66.53	66.79	561996
2021-11-12	66.80	66.99	66.51	66.81	467703
2021-11-15	67.00	67.85	66.79	67.38	513273
2021-11-16	67.26	69.22	67.26	68.27	854699
2021-11-17	68.02	68.55	67.40	68.44	483734
2021-11-18	68.49	68.67	67.44	67.92	682752
2021-11-19	67.80	68.75	67.46	67.72	656575
2021-11-22	67.63	68.29	67.25	67.59	585387
2021-11-23	67.82	68.75	67.58	68.51	507699
2021-11-24	68.17	68.68	67.73	68.37	2015333
2021-11-26	67.57	68.44	67.05	67.88	636337
2021-11-29	68.42	68.54	66.59	66.63	808378
2021-11-30	66.28	67.51	66.02	66.16	1911043
2021-12-01	66.60	67.80	65.63	65.67	788680
2021-12-02	65.93	67.67	65.58	67.39	1094580
2021-12-03	67.58	68.15	67.03	68.00	701880
2021-12-06	68.14	69.30	68.14	68.50	869451
2021-12-07	69.15	69.56	68.51	68.60	601118
2021-12-08	68.84	68.89	68.11	68.55	422099
2021-12-09	68.08	68.20	66.94	66.95	697144
2021-12-10	67.20	68.18	66.80	68.05	517287
2021-12-13	67.91	69.08	67.89	68.21	807790
2021-12-14	68.10	68.99	67.60	67.78	1046783
2021-12-15	68.17	68.78	67.89	68.45	783731
2021-12-16	68.25	69.35	68.25	68.40	834512
2021-12-17	68.06	68.91	67.66	67.87	1904700
2021-12-20	67.43	68.38	66.46	68.17	547502
2021-12-21	68.39	69.07	67.59	67.75	785566
2021-12-22	67.86	69.00	67.86	68.79	490550
2021-12-23	68.97	70.58	68.81	69.66	716955
2021-12-27	69.78	71.10	69.70	71.06	788445
2021-12-28	71.05	71.71	70.02	70.26	1090924
2021-12-29	70.72	71.65	70.50	71.25	832661
2021-12-30	71.37	71.58	70.66	70.72	415662
2021-12-31	70.73	71.44	70.51	70.99	763165
2022-01-03	70.88	71.15	68.51	69.46	732616
2022-01-04	69.26	69.95	68.89	68.90	1306877
2022-01-05	68.92	69.24	66.99	67.21	982734
2022-01-06	67.01	67.27	66.45	66.91	719882
2022-01-07	67.09	67.44	66.02	66.14	646687
2022-01-10	65.86	66.28	65.42	66.00	641369
2022-01-11	65.97	66.44	65.39	66.43	692938
2022-01-12	66.22	66.50	65.33	65.89	754765
2022-01-13	65.90	66.47	65.47	66.23	544699
2022-01-14	65.97	66.31	64.33	64.99	659842
2022-01-18	64.39	64.92	64.00	64.12	621515
2022-01-19	64.82	65.73	64.14	64.93	704096
2022-01-20	65.17	65.36	63.08	63.10	633976
2022-01-21	63.00	64.03	62.78	63.21	629069
2022-01-24	62.37	64.20	61.85	64.04	791697
2022-01-25	63.10	63.21	59.29	59.54	2326611
2022-01-26	60.14	61.37	59.61	60.08	1743421
2022-01-27	60.14	60.51	58.60	58.99	1192440
2022-01-28	59.40	60.63	58.43	60.63	937482
2022-01-31	60.37	61.93	60.21	61.72	1731705
2022-02-01	62.25	63.03	60.97	61.85	941489
2022-02-02	62.11	63.16	61.94	63.06	680410
2022-02-03	62.33	63.02	61.99	62.29	387702
2022-02-04	61.88	63.23	61.61	62.79	530652
2022-02-07	63.19	63.47	62.98	63.13	760715
2022-02-08	62.90	64.18	62.67	63.99	911798
2022-02-09	64.22	65.48	64.09	64.89	539720
2022-02-10	63.78	65.17	63.53	63.84	596949
2022-02-11	64.03	64.44	62.84	63.07	597357
2022-02-14	62.84	63.66	62.35	62.81	1259243
2022-02-15	63.90	64.41	59.81	60.53	1942047
2022-02-16	60.84	60.84	58.67	59.15	1930107
2022-02-17	58.95	59.18	57.96	58.12	933456
2022-02-18	58.04	59.79	57.82	58.95	976909
2022-02-22	58.36	59.77	58.34	58.84	931923
2022-02-23	59.00	59.95	58.41	58.54	751580
2022-02-24	57.71	58.93	57.27	58.55	1115742
2022-02-25	58.58	61.18	58.47	60.99	1070436
2022-02-28	60.22	61.72	60.22	60.85	1376144
2022-03-01	61.08	61.48	60.40	60.72	1262411
2022-03-02	60.72	62.31	60.63	61.77	907127
2022-03-03	62.54	62.92	61.73	62.31	845640
2022-03-04	61.73	62.46	61.55	61.91	777649
2022-03-07	61.42	61.62	59.78	59.94	1253459
2022-03-08	59.71	61.01	59.66	59.88	1033343
2022-03-09	60.93	62.24	60.62	61.40	871655
2022-03-10	60.72	61.95	60.64	60.83	930263
2022-03-11	61.04	61.31	59.66	59.53	831081
2022-03-14	59.66	61.70	59.62	61.56	957667
2022-03-15	62.19	63.21	61.80	63.16	1401490
2022-03-16	63.71	64.65	62.86	64.11	1075924
2022-03-17	63.67	64.50	63.35	64.48	637972
2022-03-18	64.62	64.92	63.54	64.83	1354080
2022-03-21	64.74	64.99	64.09	64.50	605946
2022-03-22	64.84	64.91	63.96	64.31	766470
2022-03-23	64.13	64.13	63.32	63.40	571754
2022-03-24	63.70	64.78	63.48	64.73	792377
2022-03-25	64.84	65.25	64.04	65.12	944950
2022-03-28	65.28	65.37	64.40	64.80	928805
2022-03-29	65.33	65.63	64.04	64.34	1032538
2022-03-30	64.32	66.24	63.80	66.06	1111575
2022-03-31	66.13	66.98	65.78	65.82	1029406
2022-04-01	65.72	67.25	65.05	67.01	1168590
2022-04-04	66.87	67.18	64.83	65.55	817784
2022-04-05	65.38	66.97	65.38	66.52	897433
2022-04-06	66.18	68.31	66.08	68.20	1602085
2022-04-07	68.08	69.68	67.89	69.42	1549157
2022-04-08	69.35	70.03	69.03	69.48	794878
2022-04-11	69.34	70.03	68.35	69.63	1175752
2022-04-12	69.96	70.80	69.64	70.65	1261521
2022-04-13	70.81	71.16	69.48	70.99	938622
2022-04-14	71.22	72.07	70.22	70.37	815874
2022-04-18	70.16	71.19	70.11	70.60	551835
2022-04-19	70.81	71.68	70.69	71.23	599225
2022-04-20	71.45	71.99	71.26	71.50	966459
2022-04-21	72.00	72.00	70.65	70.81	625144
2022-04-22	70.73	70.87	68.68	68.82	719773
2022-04-25	68.64	69.51	67.43	69.45	732954
2022-04-26	69.15	69.17	67.81	67.90	789196
2022-04-27	67.96	68.41	67.31	67.60	891926
2022-04-28	68.00	68.02	66.59	67.60	1255877
2022-04-29	67.41	67.69	65.55	65.61	795219
2022-05-02	65.77	66.11	64.00	64.93	864412
2022-05-03	64.84	65.44	64.08	64.38	1225816
2022-05-04	66.00	71.81	66.00	71.71	2251808
2022-05-05	71.02	71.40	68.56	69.54	1441407
2022-05-06	69.50	69.61	67.61	69.40	1244648
2022-05-09	69.37	69.83	68.16	69.05	1354640
2022-05-10	69.10	69.41	66.14	66.54	1198103
2022-05-11	66.94	68.45	66.18	66.23	821465
2022-05-12	65.80	66.89	65.50	66.44	915677
2022-05-13	66.70	68.43	66.39	67.80	942389
2022-05-16	67.62	68.28	67.10	67.69	587060
2022-05-17	68.45	68.45	67.59	67.88	641542
2022-05-18	67.17	67.63	66.39	66.53	1018739
2022-05-19	66.41	68.04	65.76	67.26	695222
2022-05-20	67.60	68.94	67.05	68.76	1337072
2022-05-23	68.79	69.63	68.65	68.92	780892
2022-05-24	68.65	69.08	67.69	68.60	666947
2022-05-25	68.25	69.41	68.03	68.39	802118
2022-05-26	69.42	69.42	68.68	69.04	543277
2022-05-27	69.51	70.20	69.26	70.18	742409
2022-05-31	69.56	70.49	68.56	70.03	1125923
2022-06-01	70.49	70.52	69.15	69.80	669219
2022-06-02	69.63	70.99	69.51	70.94	716534
2022-06-03	70.58	71.31	70.18	70.98	941816
2022-06-06	71.27	71.63	70.93	71.25	474440
2022-06-07	70.84	71.65	70.74	71.65	682915
2022-06-08	71.32	71.32	70.56	71.00	779968
2022-06-09	71.00	71.47	69.15	69.16	807374
2022-06-10	68.50	69.12	67.48	68.66	935301
2022-06-13	67.00	67.78	65.67	65.58	1057605
2022-06-14	65.64	66.86	65.14	65.56	948625
2022-06-15	65.82	66.91	65.44	66.32	973221
2022-06-16	65.58	65.74	63.09	63.54	1071825
2022-06-17	63.88	64.33	63.02	64.08	2535514
2022-06-21	65.00	65.96	64.90	65.26	784961
2022-06-22	64.32	66.24	64.25	65.76	680060
2022-06-23	65.76	66.96	65.56	66.85	779866
2022-06-24	67.01	68.73	66.61	68.56	1360808
2022-06-27	68.80	69.45	68.10	68.85	654359
2022-06-28	69.33	70.27	68.44	68.46	637550
2022-06-29	68.58	69.31	68.18	69.21	842397
2022-06-30	68.69	69.45	68.36	69.12	1052433
2022-07-01	68.75	70.02	68.20	70.00	867990
2022-07-05	69.16	69.94	68.10	69.91	876749
2022-07-06	69.75	70.40	69.01	70.08	893561
2022-07-07	70.39	71.04	69.57	70.74	1060551
2022-07-08	70.76	71.55	70.51	70.63	864701
2022-07-11	70.00	70.95	69.30	69.74	898184
2022-07-12	69.51	70.50	69.00	69.15	654544
2022-07-13	68.54	69.47	68.49	68.89	895743
2022-07-14	67.99	69.03	67.87	68.69	826451
2022-07-15	69.36	70.23	68.89	69.75	850321
2022-07-18	69.96	70.22	68.69	68.74	775905
2022-07-19	69.49	71.01	69.41	70.81	881240
2022-07-20	70.69	71.77	70.22	71.57	806130
2022-07-21	71.32	72.26	70.70	72.13	779122
2022-07-22	72.50	72.90	71.17	71.94	640824
2022-07-25	72.13	72.69	71.55	72.67	781887
2022-07-26	72.48	72.87	72.03	72.50	794826
2022-07-27	72.59	73.90	72.53	73.73	810336
2022-07-28	73.59	74.26	72.15	74.21	1042741
2022-07-29	74.03	74.75	73.15	74.46	1092156
2022-08-01	74.24	75.12	73.94	75.01	1009887
2022-08-02	75.00	75.02	73.65	73.70	1518714
2022-08-03	72.25	72.29	66.14	66.51	3899621
2022-08-04	66.51	66.80	64.41	64.78	2292049
2022-08-05	64.21	64.94	63.80	64.70	1444513
2022-08-08	64.76	65.44	64.68	65.02	1232142
2022-08-09	65.01	65.73	64.81	65.29	1041874
2022-08-10	66.00	66.67	65.45	66.50	845582
2022-08-11	66.50	67.99	66.21	66.45	1160559
2022-08-12	66.30	67.47	66.07	67.33	665975
2022-08-15	67.20	68.17	67.20	67.49	689574
2022-08-16	67.94	69.70	67.80	69.11	1395014
2022-08-17	68.85	69.05	68.10	68.23	709446
2022-08-18	68.11	68.39	67.60	68.23	638297
2022-08-19	68.09	68.22	66.98	67.29	926672
2022-08-22	66.63	67.05	65.80	65.89	850657
2022-08-23	65.71	66.04	65.04	65.45	881591
2022-08-24	65.39	65.92	64.69	65.26	836807
2022-08-25	65.23	65.86	65.03	65.54	764601
2022-08-26	65.52	65.53	63.91	63.92	860292
2022-08-29	63.49	63.82	62.91	62.93	788446
2022-08-30	63.29	63.59	62.50	62.59	942624
2022-08-31	62.80	63.04	61.61	61.71	1019113
2022-09-01	61.40	62.20	61.40	62.00	892487
2022-09-02	62.29	62.84	61.35	61.58	826399
2022-09-06	61.93	62.79	61.62	61.96	1041818
2022-09-07	61.89	63.18	61.79	62.99	999105
2022-09-08	62.51	62.86	61.85	62.44	904623
2022-09-09	62.57	63.37	62.29	63.19	842545
2022-09-12	63.39	64.03	62.93	63.72	1121792
2022-09-13	62.83	63.35	62.13	61.92	989602
2022-09-14	61.99	61.99	60.37	60.85	802867
2022-09-15	60.95	61.68	60.73	60.98	826418
2022-09-16	60.67	60.99	59.44	60.60	1946110
2022-09-19	60.33	61.26	60.33	61.05	775615
2022-09-20	60.65	60.72	59.57	60.18	1112262
2022-09-21	60.48	61.26	58.90	58.91	1121733
2022-09-22	58.48	58.69	57.48	57.81	1052792
2022-09-23	57.38	58.00	56.95	57.95	1039514
2022-09-26	57.88	58.61	57.52	57.87	1229296
2022-09-27	58.33	58.45	56.85	57.15	1145316
2022-09-28	57.07	58.75	56.91	58.45	1152931
2022-09-29	58.11	58.64	56.99	58.00	1094654
2022-09-30	58.14	58.71	57.68	57.74	2253742
2022-10-03	58.13	59.71	58.09	59.35	1623324
2022-10-04	60.00	61.59	59.99	61.53	1199261
2022-10-05	61.33	62.26	61.19	61.93	1285408
2022-10-06	61.74	61.94	60.89	61.01	832338
2022-10-07	60.99	61.17	59.49	60.00	788729
2022-10-10	60.00	60.88	59.75	60.61	976483
2022-10-11	60.41	61.37	60.06	60.92	1074916
2022-10-12	61.24	61.66	60.84	61.17	939282
2022-10-13	60.21	62.75	60.08	62.04	955368
2022-10-14	62.35	62.98	60.35	60.46	933750
2022-10-17	61.23	61.74	60.78	60.92	958450
2022-10-18	61.88	62.14	61.08	62.03	927092
2022-10-19	61.50	61.50	58.78	59.63	1302578
2022-10-20	59.77	59.88	57.52	57.88	1567233
2022-10-21	57.71	58.93	56.97	58.59	1215198
2022-10-24	58.92	59.65	58.31	58.52	940397
2022-10-25	58.33	60.81	58.18	60.72	1284120
2022-10-26	60.98	61.89	60.29	61.14	703253
2022-10-27	61.50	61.62	59.18	59.25	1276387
2022-10-28	59.52	61.41	59.13	61.24	1009791
2022-10-31	61.07	61.50	60.36	60.61	1116803
2022-11-01	61.23	61.62	60.21	61.15	1937029
2022-11-02	66.34	68.14	65.09	67.52	3024667
2022-11-03	66.97	68.44	66.08	67.20	1926281
2022-11-04	68.70	69.64	67.55	69.49	1981079
2022-11-07	69.68	70.99	69.35	70.98	1081610
2022-11-08	70.82	72.43	70.65	71.94	1467907
2022-11-09	71.66	72.03	69.73	70.09	1518210
2022-11-10	71.62	72.23	70.91	71.31	848412
2022-11-11	71.35	71.56	69.23	69.57	1240203
2022-11-14	69.60	70.74	69.45	69.51	1038531
2022-11-15	70.07	71.48	69.86	71.14	902281
2022-11-16	71.07	71.85	70.68	70.94	725877
2022-11-17	69.91	70.25	69.16	70.18	697717
2022-11-18	70.68	71.13	69.65	70.33	613694
2022-11-21	70.11	70.64	69.84	70.45	838447
2022-11-22	70.42	71.06	69.80	71.04	678736
2022-11-23	71.63	71.81	70.86	71.17	370514
2022-11-25	71.17	71.57	70.82	71.41	416415
2022-11-28	71.00	72.07	70.38	70.53	837517
2022-11-29	70.32	71.15	69.42	70.58	654784
2022-11-30	70.25	71.46	69.34	71.45	1063729
2022-12-01	71.73	72.26	70.44	71.01	909351
2022-12-02	70.51	71.67	70.47	71.03	641810
2022-12-05	70.27	70.28	68.83	69.36	748997
2022-12-06	69.58	70.00	68.93	69.57	671920
2022-12-07	69.25	69.97	68.90	68.93	760214
2022-12-08	69.18	69.72	68.81	69.36	504536
2022-12-09	69.20	69.94	69.11	69.12	438060
2022-12-12	69.12	69.52	68.62	69.37	518220
2022-12-13	70.61	70.89	69.07	69.28	1134362
2022-12-14	69.39	70.54	69.00	69.35	919770
2022-12-15	69.00	69.41	67.98	69.22	1087637
2022-12-16	68.53	68.84	67.42	68.10	2015047
2022-12-19	68.00	68.72	67.74	68.07	775445
2022-12-20	67.93	68.97	67.64	68.57	1385133
2022-12-21	68.99	70.45	68.73	69.47	1022086
2022-12-22	69.27	69.69	68.62	69.64	929636
2022-12-23	69.67	70.57	69.61	70.23	660077
2022-12-27	70.34	70.76	70.17	70.48	562690
2022-12-28	70.49	71.21	69.33	69.35	668761
2022-12-29	69.42	70.27	69.21	69.77	537921
2022-12-30	69.47	69.92	68.44	69.14	1068059
2023-01-03	69.34	69.61	66.54	67.72	1645558
2023-01-04	67.66	68.42	67.30	68.16	1137032
2023-01-05	67.56	68.10	67.14	68.02	726360
2023-01-06	68.51	69.53	68.51	69.32	590362
2023-01-09	69.25	70.71	69.00	69.98	940018
2023-01-10	69.70	70.82	69.70	70.82	564147
2023-01-11	71.17	71.54	70.26	71.43	928399
2023-01-12	71.75	72.24	71.04	71.23	824151
2023-01-13	70.92	71.70	70.60	71.15	530238
2023-01-17	71.22	71.91	69.84	69.93	870864
2023-01-18	69.93	70.57	69.37	69.37	537819
2023-01-19	69.26	70.01	68.88	69.42	716553
2023-01-20	69.76	70.30	69.34	70.24	909370
2023-01-23	70.44	71.12	70.13	71.00	794687
2023-01-24	70.44	71.74	70.43	70.80	828541
2023-01-25	70.58	71.17	69.65	71.16	782465
2023-01-26	71.48	72.00	71.37	71.90	685438
2023-01-27	71.99	72.97	71.63	72.82	964692
2023-01-30	72.65	73.36	71.98	72.22	909063
2023-01-31	72.39	74.23	72.39	74.15	1128734
2023-02-01	73.96	74.56	73.32	74.25	1126086
2023-02-02	74.09	74.66	73.08	73.31	1213174
2023-02-03	73.45	74.19	73.19	73.81	629218
2023-02-06	73.51	73.77	71.99	72.16	936393
2023-02-07	71.74	72.10	70.75	71.43	716414
2023-02-08	71.17	71.56	70.48	71.00	751523
2023-02-09	71.44	71.82	70.23	70.23	774231
2023-02-10	70.09	71.45	70.08	71.23	770199
2023-02-13	71.08	72.19	71.07	72.11	616382
2023-02-14	72.33	72.85	71.98	72.52	1266750
2023-02-15	72.38	73.32	67.35	70.01	2189840
2023-02-16	69.97	72.19	69.49	71.55	1472044
2023-02-17	71.81	72.26	70.93	71.43	1126440
2023-02-21	70.82	71.62	70.54	70.68	1462183
2023-02-22	70.62	71.27	70.29	70.46	788811
2023-02-23	70.69	71.34	69.57	69.61	1149316
2023-02-24	69.16	69.41	68.34	68.68	945758
2023-02-27	68.60	69.75	68.09	68.20	869267
2023-02-28	67.86	68.34	67.52	67.53	855922
2023-03-01	67.31	67.83	66.91	67.05	799610
2023-03-02	66.99	67.53	66.65	66.93	727755
2023-03-03	67.13	67.69	66.80	67.60	617210
2023-03-06	67.56	67.62	67.04	67.18	721720
2023-03-07	67.22	67.32	66.24	66.26	664026
2023-03-08	66.08	66.72	65.65	66.00	664164
2023-03-09	65.95	66.20	65.23	65.25	674822
2023-03-10	65.04	65.74	64.44	64.63	1218552
2023-03-13	64.14	64.79	63.72	63.47	939920
2023-03-14	64.57	65.39	64.23	65.06	1084985
2023-03-15	63.95	65.47	63.63	65.42	1096545
2023-03-16	65.16	66.13	64.42	65.92	977571
2023-03-17	65.04	65.46	64.50	65.16	1872695
2023-03-20	65.62	65.89	65.03	65.40	768366
2023-03-21	66.07	66.57	65.52	65.92	806961
2023-03-22	65.92	66.14	64.86	64.87	972783
2023-03-23	65.08	66.09	64.86	65.15	1185417
2023-03-24	64.85	66.42	64.43	66.40	1479480
2023-03-27	66.71	67.49	66.53	66.80	1269825
2023-03-28	66.93	67.24	66.15	66.45	1091193
2023-03-29	66.65	67.33	66.63	67.21	1084401
2023-03-30	67.26	68.01	67.17	67.90	836533
2023-03-31	68.39	68.92	68.39	68.78	1001993
2023-04-03	68.92	69.51	68.44	69.13	809511
2023-04-04	69.16	69.36	68.48	69.21	660626
2023-04-05	69.35	70.39	69.35	70.27	750079
2023-04-06	70.30	70.30	68.98	69.84	1156733
2023-04-10	69.46	70.21	68.47	70.14	1188208
2023-04-11	70.11	72.30	69.97	72.10	1320492
2023-04-12	72.20	72.39	71.21	71.46	954916
2023-04-13	71.74	71.88	70.86	71.78	852974
2023-04-14	71.55	72.24	71.09	71.23	693957
2023-04-17	71.28	71.36	70.60	71.23	594356
2023-04-18	71.16	71.40	70.68	70.80	732051
2023-04-19	70.90	71.36	70.40	70.64	565123
2023-04-20	70.39	70.60	70.19	70.36	397202
2023-04-21	70.58	70.72	70.23	70.55	662007
2023-04-24	70.39	70.79	70.13	70.26	590014
2023-04-25	70.21	70.21	69.48	69.60	714021
2023-04-26	69.41	70.26	69.18	70.14	1062701
2023-04-27	69.92	70.32	69.45	70.08	809148
2023-04-28	70.10	70.81	69.96	70.19	966319
2023-05-01	70.49	71.79	70.01	71.60	1599667
2023-05-02	68.00	69.02	65.14	68.08	3682894
2023-05-03	68.17	69.48	66.00	66.20	1912634
2023-05-04	65.86	66.27	64.67	64.79	1222459
2023-05-05	65.33	65.95	64.95	65.08	787178
2023-05-08	65.00	65.62	64.80	65.56	911752
2023-05-09	65.60	66.19	65.34	66.01	631438
2023-05-10	66.19	66.76	65.73	66.73	549612
2023-05-11	66.30	66.73	65.44	66.02	636963
2023-05-12	66.27	66.69	65.37	66.08	582596
2023-05-15	65.98	66.26	65.37	65.61	534405
2023-05-16	65.30	65.31	64.86	64.99	718980
2023-05-17	65.28	65.73	64.87	65.39	844517
2023-05-18	65.38	65.58	65.01	65.47	577991
2023-05-19	65.61	65.75	65.20	65.50	851498
2023-05-22	65.53	65.68	64.70	64.84	1015524
2023-05-23	64.59	64.59	62.72	63.87	1499479
2023-05-24	63.75	64.01	63.15	63.61	1019607
2023-05-25	63.74	63.96	62.86	62.92	669712
2023-05-26	63.42	64.53	62.90	64.37	899065
2023-05-30	64.29	64.81	64.04	64.62	957761
2023-05-31	64.56	64.56	63.35	63.61	1195681
2023-06-01	63.85	64.16	63.47	63.87	1169119
2023-06-02	64.23	64.71	63.99	64.64	883927
2023-06-05	64.35	64.27	63.38	64.64	821630
2023-06-06	63.23	64.77	63.20	64.73	905388
2023-06-07	64.61	65.26	64.49	65.17	705735
2023-06-08	65.17	65.28	64.38	64.40	791657
2023-06-09	64.31	64.81	63.70	64.07	721356
2023-06-12	64.27	64.97	64.09	64.95	574807
2023-06-13	65.38	67.08	64.99	66.43	1128191
2023-06-14	66.58	67.09	65.57	65.73	957886
2023-06-15	64.89	66.30	64.50	66.24	815961
2023-06-16	66.43	66.84	65.85	66.21	1946578
2023-06-20	65.89	66.17	64.89	65.32	790584
2023-06-21	65.17	65.91	64.81	65.68	752671
2023-06-22	65.79	65.79	64.85	65.50	801472
2023-06-23	64.98	65.52	63.41	63.57	2030168
2023-06-26	63.37	64.70	63.37	64.10	758668
2023-06-27	63.97	64.58	63.87	64.10	617567
2023-06-28	63.99	64.27	63.75	64.07	794852
2023-06-29	64.01	65.14	63.95	64.79	650144
2023-06-30	64.98	65.08	64.53	64.59	1604544
2023-07-03	64.10	65.91	64.05	65.51	730690
2023-07-05	65.22	65.37	64.11	64.23	841055
2023-07-06	63.80	64.48	63.48	64.38	978037
2023-07-07	64.51	65.39	64.29	64.41	1064888
2023-07-10	64.41	65.31	64.17	64.19	623314
2023-07-11	64.38	65.71	64.21	65.60	855945
2023-07-12	66.21	66.48	65.66	66.34	877160
2023-07-13	66.45	67.02	65.81	66.74	879981
2023-07-14	66.98	67.14	65.85	67.08	850494
2023-07-17	66.81	67.03	65.11	65.73	1529510
2023-07-18	65.87	66.01	64.82	65.70	1433471
2023-07-19	65.57	66.67	64.46	66.62	2549831
2023-07-20	67.00	67.67	66.09	67.49	1055541
2023-07-21	67.84	67.91	66.76	66.81	989164
2023-07-24	66.77	67.00	66.08	66.16	970906
2023-07-25	66.03	67.69	65.92	67.55	756940
2023-07-26	67.54	67.92	67.00	67.31	1031203
2023-07-27	67.31	67.52	66.56	66.97	748926
2023-07-28	67.34	67.51	66.40	66.84	721216
2023-07-31	67.09	67.09	66.19	66.65	923980
2023-08-01	66.56	67.79	66.22	67.28	1288721
2023-08-02	65.00	65.91	63.12	63.67	2849449
2023-08-03	63.49	64.88	63.28	64.67	1361614
2023-08-04	64.90	66.46	64.57	65.23	918659
2023-08-07	65.22	65.50	62.82	62.90	1040166
2023-08-08	62.68	63.31	61.93	63.12	936784
2023-08-09	63.24	63.76	62.74	63.08	593012
2023-08-10	63.35	64.51	63.35	63.49	969263
2023-08-11	63.39	64.44	63.33	63.57	640154
2023-08-14	63.41	63.48	61.81	62.78	989049
2023-08-15	62.32	62.69	61.86	62.22	876082
2023-08-16	62.04	62.34	61.78	62.13	609273
2023-08-17	62.10	62.67	62.04	62.10	666039
2023-08-18	61.78	62.37	61.60	61.82	810607
2023-08-21	61.70	62.39	61.70	62.07	655099
2023-08-22	62.05	62.62	61.52	61.73	597539
2023-08-23	61.92	62.89	61.74	62.73	592923
2023-08-24	62.10	63.11	61.93	62.94	643235
2023-08-25	63.20	63.50	62.77	63.23	673633
2023-08-28	63.53	64.16	63.32	63.67	608265
2023-08-29	63.67	63.84	62.72	63.56	902980
2023-08-30	63.72	63.96	63.57	63.68	614212
2023-08-31	63.67	63.83	63.05	63.11	738087
2023-09-01	63.44	63.91	63.07	63.81	786172
2023-09-05	63.45	63.70	61.88	62.13	1116857
2023-09-06	61.92	62.62	61.54	61.98	573761
2023-09-07	61.89	62.06	60.48	60.76	1353707
2023-09-08	60.92	61.36	60.61	61.12	701447
2023-09-11	61.27	61.44	60.04	60.75	879641
2023-09-12	60.67	61.13	60.47	60.99	681893
2023-09-13	60.91	61.24	60.72	60.61	834974
2023-09-14	60.96	61.62	60.72	61.60	679193
2023-09-15	61.65	61.69	60.40	60.74	2258268
2023-09-18	60.91	61.12	60.46	60.94	800268
2023-09-19	60.74	60.77	60.25	60.31	872811
2023-09-20	60.45	61.67	60.33	60.93	662849
2023-09-21	60.69	60.69	59.30	59.35	686955
2023-09-22	59.38	59.70	59.13	59.13	884907
2023-09-25	59.00	59.45	58.48	58.53	720042
2023-09-26	58.25	58.46	57.58	57.72	1224133
2023-09-27	57.85	58.08	56.56	56.96	1385996
2023-09-28	56.92	57.14	56.08	56.57	1514047
2023-09-29	57.02	57.95	57.02	57.14	2164496
2023-10-02	56.97	57.13	55.01	55.64	1648638
2023-10-03	54.77	55.19	54.16	54.90	1965626
2023-10-04	54.75	55.08	54.51	54.95	995233
2023-10-05	54.86	55.18	54.07	54.65	965490
2023-10-06	54.49	54.98	54.24	54.50	629917
2023-10-09	54.41	55.43	54.34	55.32	809605
2023-10-10	55.20	55.87	54.96	55.66	1231120
2023-10-11	55.70	55.85	54.65	55.01	965504
2023-10-12	54.97	55.10	53.25	53.67	804308
2023-10-13	53.76	54.23	53.70	53.84	914538
2023-10-16	54.15	55.50	53.89	55.28	783805
2023-10-17	55.08	56.77	55.07	56.31	1211706
2023-10-18	56.06	56.33	55.64	55.81	907706
2023-10-19	55.66	56.08	54.54	54.73	1623058
2023-10-20	54.70	54.97	53.71	53.94	945484
2023-10-23	53.67	54.58	53.50	53.53	1061855
2023-10-24	53.70	54.55	53.57	54.16	702347
2023-10-25	53.87	54.38	53.70	53.81	563396
2023-10-26	53.92	54.75	53.82	54.37	804904
2023-10-27	54.35	54.37	53.31	53.61	720897
2023-10-30	54.09	54.70	53.95	54.08	806324
2023-10-31	54.33	54.74	54.15	54.42	804042
2023-11-01	54.57	54.57	52.89	53.52	1794700
2023-11-02	56.99	61.24	56.38	60.79	2804076
2023-11-03	60.84	60.89	58.88	59.09	1539394
2023-11-06	58.83	59.27	57.79	59.09	1324987
2023-11-07	58.89	59.02	58.32	58.55	984674
2023-11-08	58.62	58.71	57.50	58.14	1046433
2023-11-09	58.31	58.54	57.20	57.27	923208
2023-11-10	57.43	58.28	57.03	57.94	937416
2023-11-13	57.70	58.41	57.49	58.31	789020
2023-11-14	59.35	60.69	59.09	60.65	867223
2023-11-15	60.62	61.56	60.33	60.54	1177240
2023-11-16	60.32	60.60	59.54	59.77	719192
2023-11-17	60.22	60.95	60.18	60.80	869681
2023-11-20	60.66	60.83	60.26	60.37	664527
2023-11-21	60.32	60.81	60.03	60.39	526638
2023-11-22	60.86	61.14	60.23	61.01	646314
2023-11-24	61.08	61.63	60.87	61.33	352694
2023-11-27	60.94	61.59	60.80	61.16	799650
2023-11-28	61.01	61.09	60.60	60.61	496984
2023-11-29	61.01	61.67	60.90	61.02	679525
2023-11-30	61.35	61.86	61.03	61.27	1033942
2023-12-01	61.31	61.73	60.65	61.54	698380
2023-12-04	61.38	64.38	61.38	64.28	1786740
2023-12-05	63.88	65.07	63.88	64.60	1328401
2023-12-06	64.74	65.23	64.59	65.20	956791
2023-12-07	65.20	65.75	64.90	65.23	903992
2023-12-08	65.31	66.06	64.77	65.26	973200
2023-12-11	65.17	66.39	64.83	66.18	965244
2023-12-12	66.20	66.60	65.83	66.18	605138
2023-12-13	66.05	67.46	65.57	67.10	1020765
2023-12-14	68.19	69.26	67.86	68.84	1250743
2023-12-15	68.49	68.91	67.52	68.16	2640858
2023-12-18	68.39	69.03	68.01	68.87	884816
2023-12-19	69.27	69.52	68.84	68.99	654631
2023-12-20	68.87	69.01	67.77	67.83	713915
2023-12-21	68.35	68.43	67.54	68.13	528291
2023-12-22	68.28	68.84	67.98	68.36	437691
2023-12-26	68.38	68.55	68.08	68.08	453807
2023-12-27	68.26	68.76	68.19	68.70	742062
2023-12-28	68.40	68.77	68.18	68.60	500588
2023-12-29	68.52	68.84	68.36	68.45	530160
2024-01-02	68.24	69.36	67.86	69.07	781035
2024-01-03	68.20	68.72	67.38	67.39	1048538
2024-01-04	67.30	68.43	67.07	68.11	826881
2024-01-05	67.68	68.70	67.30	67.60	1029269
2024-01-08	67.45	68.09	67.35	67.68	762986
2024-01-09	67.37	67.93	67.16	67.31	733410
2024-01-10	67.17	67.21	66.06	66.63	596505
2024-01-11	66.79	67.15	66.00	67.02	487637
2024-01-12	67.56	68.36	67.27	68.23	1024937
2024-01-16	67.63	68.50	67.40	68.27	700517
2024-01-17	67.43	68.17	66.99	67.35	458063
2024-01-18	67.55	67.91	67.05	67.54	471581
2024-01-19	67.57	67.72	66.84	67.39	738424
2024-01-22	67.76	69.19	67.45	69.09	903050
2024-01-23	69.35	69.71	68.58	69.36	1108588
2024-01-24	69.25	69.53	68.26	68.94	632563
2024-01-25	69.62	70.18	69.34	69.98	847555
2024-01-26	70.20	70.24	69.19	69.26	712672
2024-01-29	69.22	69.29	68.23	69.17	908408
2024-01-30	68.59	68.97	67.99	68.11	1061270
2024-01-31	68.33	68.74	66.91	67.12	839210
2024-02-01	67.32	68.17	66.74	68.15	581408
2024-02-02	67.48	67.94	67.09	67.74	873507
2024-02-05	67.35	67.67	66.39	67.25	880315
2024-02-06	67.20	67.28	64.10	65.67	1416093
2024-02-07	65.69	65.75	65.15	65.31	1092676
2024-02-08	65.55	66.33	65.09	66.21	1398543
2024-02-09	66.13	67.46	66.07	67.24	962047
2024-02-12	67.35	68.63	67.35	68.14	938048
2024-02-13	67.83	70.15	66.05	69.75	1844261
2024-02-14	70.45	70.63	69.33	70.58	953494
2024-02-15	70.89	71.77	70.21	71.38	888963
2024-02-16	71.10	72.82	70.90	71.87	1579064
2024-02-20	71.63	72.81	70.63	70.98	846814
2024-02-21	70.98	71.87	70.86	71.79	594368
2024-02-22	71.42	72.23	71.16	71.96	855159
2024-02-23	71.79	72.90	71.56	72.65	815395
2024-02-26	72.12	72.71	71.56	71.76	683715
2024-02-27	71.87	71.87	71.29	71.71	577588
2024-02-28	71.67	72.64	71.67	72.43	568843
2024-02-29	72.90	73.42	72.43	73.19	962409
2024-03-01	73.05	73.31	72.36	72.73	578204
2024-03-04	73.01	73.84	72.57	73.67	682104
2024-03-05	73.68	74.59	73.52	73.86	645465
2024-03-06	74.54	75.69	74.21	75.55	1135153
2024-03-07	75.75	75.97	74.72	74.88	780054
2024-03-08	74.90	75.75	74.74	75.56	789354
2024-03-11	75.37	75.74	74.36	75.11	869725
2024-03-12	74.92	75.72	74.92	75.36	486081
2024-03-13	75.49	75.72	74.98	74.86	691316
2024-03-14	74.77	75.11	72.14	72.72	1128493
2024-03-15	72.39	73.73	72.15	72.47	1650510
2024-03-18	72.53	73.29	72.36	72.50	707565
2024-03-19	72.54	73.33	72.36	73.12	1015858
2024-03-20	73.06	74.06	73.06	73.79	714987
2024-03-21	73.98	74.72	73.79	73.82	736286
2024-03-22	73.99	74.23	72.50	72.88	773582
2024-03-25	72.88	73.28	72.33	72.76	664087
2024-03-26	73.05	73.89	72.63	73.25	887846
2024-03-27	73.78	74.69	73.78	74.22	736916
2024-03-28	74.69	74.94	74.09	74.21	926450
2024-04-01	74.04	74.04	72.84	73.35	911585
2024-04-02	72.77	73.01	72.40	72.55	702769
2024-04-03	72.55	72.61	71.79	71.90	578048
2024-04-04	72.30	72.83	71.37	71.75	586515
2024-04-05	71.45	72.71	71.45	72.49	535052
2024-04-08	72.59	73.05	72.32	72.40	578221
2024-04-09	72.56	73.14	71.50	72.00	522489
2024-04-10	70.93	70.93	69.98	70.26	802770
2024-04-11	70.30	70.74	69.89	70.52	718209
2024-04-12	70.45	70.73	69.40	69.81	864531
2024-04-15	70.00	70.55	69.11	69.75	725389
2024-04-16	69.79	69.93	69.11	69.29	629941
2024-04-17	69.55	69.62	68.45	68.51	508036
2024-04-18	68.82	68.95	67.97	68.26	686034
2024-04-19	68.37	68.93	67.96	68.79	1056062
2024-04-22	69.40	69.67	68.86	69.55	935789
2024-04-23	69.52	71.71	69.39	70.98	809745
2024-04-24	70.81	71.63	70.31	71.50	551809
2024-04-25	71.39	71.46	70.72	70.84	596298
2024-04-26	70.76	72.05	70.62	71.74	616044
2024-04-29	71.88	73.00	71.86	72.91	780709
2024-04-30	72.67	72.92	71.70	71.71	635651
2024-05-01	71.31	72.68	71.06	71.40	1966022
2024-05-02	72.88	72.88	68.12	69.60	1449482
2024-05-03	69.94	70.19	67.19	67.59	1298466
2024-05-06	67.89	68.14	67.22	68.09	1036757
2024-05-07	68.11	68.47	67.82	67.97	1182627
2024-05-08	68.09	69.63	67.83	69.35	1440531
2024-05-09	69.35	70.83	69.04	70.83	1041275
2024-05-10	71.20	71.20	68.80	69.46	811741
2024-05-13	69.72	70.59	69.38	70.13	655308
2024-05-14	70.68	71.38	69.94	70.00	664099
2024-05-15	70.36	70.70	69.49	69.78	674804
2024-05-16	69.67	70.82	69.67	70.78	653422
2024-05-17	71.39	71.39	69.99	70.75	801236
2024-05-20	70.75	70.96	69.42	69.49	733118
2024-05-21	69.49	70.11	68.51	70.10	1035078
2024-05-22	70.13	71.50	69.82	71.21	1084051
2024-05-23	71.20	71.48	70.35	71.22	1126647
2024-05-24	71.41	72.00	71.13	71.84	832155
2024-05-28	71.67	72.00	69.76	69.79	896870
2024-05-29	69.42	69.95	68.82	69.18	821130
2024-05-30	69.41	70.92	69.41	70.89	609257
2024-05-31	71.03	71.67	70.66	71.66	1090681
2024-06-03	71.74	72.03	70.72	71.37	684724
2024-06-04	71.02	71.28	70.53	70.97	893414
2024-06-05	71.04	71.82	70.93	71.57	773247
2024-06-06	71.45	72.07	70.99	71.29	596161
2024-06-07	70.93	71.66	70.85	71.26	524717
2024-06-10	70.77	71.34	70.08	71.31	857428
2024-06-11	70.78	72.03	70.42	71.95	767456
2024-06-12	72.94	73.23	71.50	72.10	620914
2024-06-13	72.00	73.09	71.78	72.53	1044536
2024-06-14	71.99	72.98	71.68	72.45	1203784
2024-06-17	72.33	73.37	72.17	73.04	562727
2024-06-18	72.97	73.11	71.50	71.71	1712124
2024-06-20	71.46	72.52	71.20	72.02	1465052
2024-06-21	72.15	73.43	72.05	73.28	1615518
2024-06-24	73.45	73.84	72.96	73.19	867297
2024-06-25	73.24	73.66	72.53	72.87	830862
2024-06-26	72.65	72.90	72.16	72.51	822420
2024-06-27	72.60	72.69	71.09	71.75	851714
2024-06-28	71.88	72.07	70.46	71.13	2287509
2024-07-01	71.10	71.91	70.22	70.37	837730
2024-07-02	70.21	70.57	69.77	70.40	571002
2024-07-03	70.68	71.09	69.98	70.08	464551
2024-07-05	69.96	70.58	69.11	69.71	1184540
2024-07-08	69.99	70.42	69.47	69.88	678227
2024-07-09	69.76	70.30	69.39	69.55	618592
2024-07-10	69.66	69.81	68.84	69.75	590573
2024-07-11	70.20	71.63	70.20	71.54	937053
2024-07-12	71.95	72.57	71.70	71.77	1103496
2024-07-15	71.72	72.94	71.46	72.32	990660
2024-07-16	72.74	74.95	72.74	74.91	673220
2024-07-17	74.96	75.59	73.92	75.08	991857
2024-07-18	74.78	76.03	74.42	74.56	784105
2024-07-19	74.79	74.90	73.67	74.38	612009
2024-07-22	74.52	75.21	73.80	75.21	686352
2024-07-23	75.11	75.45	74.60	75.01	716444
2024-07-24	75.01	75.32	74.40	74.53	748395
2024-07-25	74.60	75.99	74.50	75.01	800525
2024-07-26	75.47	77.48	75.47	77.40	966645
2024-07-29	77.40	78.23	76.92	78.20	927646
2024-07-30	78.43	80.15	78.36	80.01	1499147
2024-07-31	80.01	80.37	78.68	79.91	2321895
2024-08-01	73.00	76.66	72.00	74.72	4161158
2024-08-02	74.36	74.37	71.70	73.40	1992740
2024-08-05	71.74	72.00	70.46	71.53	1518133
2024-08-06	71.85	73.37	71.30	72.96	1115520
2024-08-07	73.34	74.58	72.82	73.99	1658126
2024-08-08	74.30	75.18	73.97	74.40	1412327
2024-08-09	74.30	75.07	73.85	75.04	1232018
2024-08-12	75.09	75.09	74.15	74.18	1113688
2024-08-13	74.38	74.59	73.85	74.47	879940
2024-08-14	74.48	75.08	74.21	75.05	617927
2024-08-15	75.88	76.02	75.05	75.92	696766
2024-08-16	75.87	76.82	75.75	76.44	726733
2024-08-19	76.40	76.40	75.15	75.21	909663
2024-08-20	75.03	75.40	74.68	74.78	671559
2024-08-21	75.03	76.40	74.79	76.36	616245
2024-08-22	76.44	76.63	76.04	76.22	455128
2024-08-23	76.17	77.56	76.17	77.39	738752
2024-08-26	78.00	78.52	77.17	77.28	1049956
2024-08-27	77.18	78.11	76.93	78.10	1029279
2024-08-28	77.97	78.60	77.85	78.34	536825
2024-08-29	78.81	79.36	78.03	78.33	577780
2024-08-30	78.40	78.67	77.45	78.27	1565177
2024-09-03	78.04	78.87	77.92	78.06	899914
2024-09-04	77.84	78.28	77.28	77.95	609921
2024-09-05	78.38	78.57	77.65	78.45	536028
2024-09-06	78.52	79.09	77.33	77.91	869863
2024-09-09	78.00	79.74	78.00	79.08	775744
2024-09-10	79.20	79.32	78.80	79.15	571674
2024-09-11	78.79	79.75	78.23	79.38	548372
2024-09-12	79.35	80.04	78.69	79.70	535060
2024-09-13	80.00	80.27	79.70	79.89	776223
2024-09-16	80.27	80.51	79.85	80.34	824738
2024-09-17	80.60	81.32	80.46	80.56	770100
2024-09-18	80.27	80.47	79.46	79.54	779231
2024-09-19	80.32	81.00	79.57	79.77	856381
2024-09-20	79.65	79.87	78.99	79.50	1668501
2024-09-23	79.73	79.95	79.31	79.50	683206
2024-09-24	79.37	79.71	79.20	79.50	611901
2024-09-25	79.73	79.73	78.36	78.41	694754
2024-09-26	78.57	78.82	77.86	78.61	822373
2024-09-27	78.78	79.42	78.15	78.37	738829
2024-09-30	78.37	78.95	77.71	78.93	1275954
2024-10-01	78.77	78.93	78.07	78.32	804430
2024-10-02	77.59	78.04	77.33	77.37	680105
2024-10-03	77.23	77.51	76.61	76.63	958750
2024-10-04	77.00	77.29	75.80	76.17	971992
2024-10-07	75.81	76.44	74.90	75.00	935363
2024-10-08	75.25	75.25	73.33	73.39	1002410
2024-10-09	73.30	74.29	73.05	73.64	1073694
2024-10-10	73.59	75.14	73.06	74.71	1512349
2024-10-11	74.70	75.65	74.30	75.60	564901
2024-10-14	75.41	75.91	75.17	75.79	707031
2024-10-15	75.80	77.00	75.41	75.43	997416
2024-10-16	75.58	76.69	75.07	76.29	644377
2024-10-17	76.36	76.44	74.95	75.58	891083
2024-10-18	75.84	76.00	75.20	75.78	507243
2024-10-21	75.69	76.58	75.67	76.04	630351
2024-10-22	75.88	76.26	75.31	75.94	983828
2024-10-23	75.73	76.93	75.22	76.76	679202
2024-10-24	76.84	76.97	75.08	75.12	943256
2024-10-25	75.30	75.98	74.94	75.40	801841
2024-10-28	75.57	76.67	75.57	76.23	647780
2024-10-29	75.90	76.66	75.75	76.46	875514
2024-10-30	76.54	77.05	75.88	76.21	1065715
2024-10-31	80.93	81.94	78.83	81.65	2134556
2024-11-01	82.66	83.24	81.31	81.62	1451994
2024-11-04	81.62	83.26	81.43	82.17	1006560
2024-11-05	81.93	83.94	81.90	83.72	941651
2024-11-06	86.03	87.03	84.84	87.00	1288275
2024-11-07	86.79	87.00	85.07	85.96	855206
2024-11-08	85.46	87.12	85.46	86.94	740575
2024-11-11	87.62	88.32	86.48	86.51	851182
2024-11-12	86.61	86.87	86.10	86.17	824066
2024-11-13	85.83	86.15	84.41	85.12	1163818
2024-11-14	85.31	85.53	83.94	84.09	907151
2024-11-15	84.00	84.24	83.16	84.06	1038515
2024-11-18	83.87	86.27	83.52	86.10	1057489
2024-11-19	85.39	86.24	84.87	85.94	763226
2024-11-20	86.07	86.10	84.95	85.42	1529050
2024-11-21	85.13	86.42	84.69	86.13	607158
2024-11-22	86.78	87.97	86.56	87.24	721204
2024-11-25	87.54	89.31	87.53	88.58	1182585
2024-11-26	88.69	88.69	87.70	88.29	1463448
2024-11-27	88.59	89.20	88.46	88.60	517483
2024-11-29	88.99	89.37	88.52	88.59	375026
2024-12-02	88.91	88.91	87.59	88.14	924984
2024-12-03	88.17	88.26	87.18	87.95	712828
2024-12-04	87.39	88.03	87.03	87.70	677129
2024-12-05	87.46	88.07	86.86	87.01	846367
2024-12-06	87.31	87.45	85.99	86.55	726000
2024-12-09	86.42	86.83	85.88	86.39	826920
2024-12-10	86.33	86.33	85.00	85.73	765600
2024-12-11	86.04	86.40	85.27	85.95	974669
2024-12-12	85.70	86.54	85.70	85.93	461928
2024-12-13	85.95	86.24	84.90	85.86	702132
2024-12-16	85.86	86.83	85.41	85.56	863554
2024-12-17	84.79	85.88	84.60	85.12	1245901
2024-12-18	84.73	85.20	82.24	82.24	1035669
2024-12-19	82.59	83.35	82.13	82.52	687084
2024-12-20	82.66	83.12	81.41	81.61	2376213
2024-12-23	81.10	81.31	80.34	80.55	1238842
2024-12-24	80.47	80.89	80.31	80.82	281593
2024-12-26	80.79	81.25	80.47	81.01	529989
2024-12-27	80.83	81.62	80.35	80.76	404391
2024-12-30	80.15	80.58	79.60	79.82	611938
2024-12-31	80.10	80.48	79.75	79.82	744105
2025-01-02	79.72	80.52	77.15	77.44	1646236
2025-01-03	77.60	78.10	76.90	77.72	837293
2025-01-06	77.48	78.40	76.86	77.36	833514
2025-01-07	77.56	78.34	77.45	78.11	928722
2025-01-08	77.89	78.83	77.21	78.55	792150
2025-01-10	77.81	78.25	76.43	76.52	803364
2025-01-13	76.06	77.40	75.99	77.22	889324
2025-01-14	77.17	77.56	76.43	76.86	717740
2025-01-15	77.95	77.95	75.47	76.59	1061526
2025-01-16	76.48	76.85	75.76	76.69	717766
2025-01-17	76.53	77.36	76.53	76.93	670726
2025-01-21	77.03	78.09	76.81	77.78	1392520
2025-01-22	77.56	77.68	76.51	77.03	1125234
2025-01-23	77.01	77.78	76.51	77.49	1170312
2025-01-24	77.19	78.30	76.98	77.82	860891
2025-01-27	77.45	80.38	77.34	80.36	1254125
2025-01-28	79.90	81.48	79.30	80.83	1555574
2025-01-29	80.84	81.53	80.15	81.01	941818
2025-01-30	81.37	81.37	78.57	78.76	1289824
2025-01-31	78.43	79.53	78.03	78.12	1263523
2025-02-03	76.81	77.84	75.60	77.50	1485781
2025-02-04	76.93	78.31	76.82	77.72	1030035
2025-02-05	77.93	77.98	76.41	77.10	684105
2025-02-06	77.51	77.51	75.89	76.87	1312546
2025-02-07	76.92	77.18	75.90	76.34	915805
2025-02-10	76.51	77.25	75.86	76.15	1638882
2025-02-11	75.64	77.41	74.27	77.35	1830216
2025-02-12	76.69	77.39	75.71	75.99	1931674
2025-02-13	82.00	83.78	80.77	81.48	3100457
2025-02-14	80.06	80.89	76.96	77.07	2068950
2025-02-18	76.74	78.02	76.48	77.77	1403567
2025-02-19	77.67	79.48	77.67	78.89	1379089
2025-02-20	78.53	79.20	77.88	78.65	1125624
2025-02-21	78.92	79.68	78.39	78.91	1274148
2025-02-24	78.98	80.46	78.83	79.70	1226922
2025-02-25	80.17	81.61	80.06	80.77	1374159
2025-02-26	80.22	81.46	80.22	80.85	1253721
2025-02-27	80.05	80.82	79.80	80.48	864648
2025-02-28	80.69	81.22	79.88	81.00	1157988
2025-03-03	81.00	81.63	79.52	80.01	1176991
2025-03-04	79.54	80.15	78.53	79.17	1749498
2025-03-05	79.00	79.65	78.23	79.17	1264332
2025-03-06	78.64	80.09	78.33	79.88	909387
2025-03-07	79.68	81.82	79.53	80.86	1132155
2025-03-10	80.71	85.00	80.71	84.16	2608686
2025-03-11	83.77	84.00	79.93	79.97	1679066
2025-03-12	79.41	80.19	78.23	78.38	967214
2025-03-13	77.70	79.18	77.70	78.29	958522
2025-03-14	78.39	79.57	78.04	78.55	842715
2025-03-17	78.39	79.73	78.39	79.25	1161092
2025-03-18	79.41	79.69	79.01	79.07	922288
2025-03-19	79.06	79.89	78.80	79.28	962609
2025-03-20	78.91	79.44	78.49	78.78	898893
2025-03-21	78.50	78.97	77.86	77.97	1164293
2025-03-24	78.23	79.40	78.23	79.25	1102536
2025-03-25	79.21	79.42	77.91	78.60	850830
2025-03-26	78.95	80.74	78.88	79.97	1063341
2025-03-27	80.04	80.45	79.44	80.20	855496
2025-03-28	79.99	80.38	79.43	79.79	1039908
2025-03-31	79.58	80.83	79.12	80.20	1662806
2025-04-01	80.28	81.04	79.67	80.88	1092419
2025-04-02	80.61	81.72	80.38	81.56	869660
2025-04-03	81.60	81.99	80.86	81.38	1533358
2025-04-04	79.27	79.79	76.92	77.08	2006482
2025-04-07	75.00	77.27	73.71	75.08	2694888
2025-04-08	76.65	77.81	72.74	73.58	1711040
2025-04-09	72.91	75.96	71.75	75.07	1657438
2025-04-10	74.96	75.48	72.42	75.13	1522528
2025-04-11	75.63	78.18	74.66	78.14	1950205
2025-04-14	78.81	79.31	77.92	78.88	1333946
2025-04-15	78.96	78.97	77.80	78.03	1110131
2025-04-16	78.58	78.58	76.28	76.65	980013
2025-04-17	77.30	77.94	77.18	77.59	875110
2025-04-21	77.23	77.71	75.79	76.59	899144
2025-04-22	77.03	79.57	77.03	79.47	1090349
2025-04-23	80.21	81.60	79.84	80.34	1308385
2025-04-24	80.12	80.45	78.84	78.95	1242910
2025-04-25	78.95	79.14	77.64	78.42	1101696
2025-04-28	78.65	79.80	78.65	79.70	1048754
2025-04-29	79.21	80.34	79.11	80.10	866095
2025-04-30	79.84	80.04	78.48	79.90	1656248
2025-05-01	77.58	79.21	74.68	76.64	2877982
2025-05-02	77.07	78.14	75.73	76.55	2261985
2025-05-05	76.07	76.43	75.09	75.18	1549827
2025-05-06	75.05	77.02	74.14	76.82	1602305
2025-05-07	77.14	77.35	75.71	76.07	1217948
2025-05-08	76.21	76.77	75.48	75.50	961729
2025-05-09	75.34	76.09	75.34	75.87	1045572
2025-05-12	76.40	77.00	75.86	76.56	1184524
2025-05-13	76.70	76.93	75.69	75.82	1070247
2025-05-14	75.61	75.83	74.31	75.30	1009900
2025-05-15	75.41	77.13	75.34	76.95	1443939
2025-05-16	77.11	78.88	76.86	78.47	1249341
2025-05-19	77.98	78.47	77.25	78.15	944013
2025-05-20	78.10	78.43	77.50	77.65	842895
2025-05-21	77.46	78.37	77.16	77.45	1428549
2025-05-22	77.37	77.79	75.94	76.59	1304216
2025-05-23	76.18	76.86	75.74	76.78	947963
2025-05-27	77.27	77.74	76.51	77.66	1122865
2025-05-28	77.30	77.70	76.74	77.05	952012
2025-05-29	76.91	77.78	76.71	77.43	824874
2025-05-30	77.35	78.34	77.13	78.00	879907
2025-06-02	76.96	77.85	76.52	77.84	997119
2025-06-03	77.13	78.35	76.95	78.17	1546822
2025-06-04	78.30	78.61	77.81	78.06	1134530
2025-06-05	78.18	78.66	77.80	78.23	782810
2025-06-06	78.71	79.29	78.70	79.24	818348
2025-06-09	79.05	80.43	78.75	79.83	1013709
2025-06-10	80.01	80.31	79.47	79.78	828310
2025-06-11	79.78	80.33	79.15	79.43	862640
2025-06-12	79.23	80.17	78.94	79.83	861856
2025-06-13	79.29	79.66	78.37	78.48	1075020
2025-06-16	78.91	79.28	78.13	78.31	652143
2025-06-17	78.00	78.00	77.00	77.90	723807
2025-06-18	77.63	78.48	77.37	78.30	854038
2025-06-20	78.40	78.75	77.96	78.57	1227850
2025-06-23	78.76	79.56	78.51	79.44	664645
2025-06-24	79.37	79.84	78.86	79.60	697603
2025-06-25	79.37	79.90	78.62	79.76	1104568
2025-06-26	80.00	81.31	79.71	81.26	955724
2025-06-27	81.36	81.95	80.91	81.65	1165240
2025-06-30	81.40	81.65	80.84	81.40	797453
2025-07-01	81.38	83.04	81.14	82.16	1009226
2025-07-02	82.09	82.38	81.43	82.18	922596
2025-07-03	82.18	82.21	81.05	81.78	503168
2025-07-07	81.70	82.62	81.44	81.89	683900
2025-07-08	81.58	82.59	81.58	82.22	653077
2025-07-09	82.14	82.37	81.40	81.66	545297
2025-07-10	81.23	82.02	80.71	80.75	851304
2025-07-11	80.66	81.22	80.24	80.77	625042
2025-07-14	80.22	80.61	78.83	80.41	915818
2025-07-15	80.24	80.59	78.54	78.56	734537
2025-07-16	78.58	80.43	78.58	80.38	885057
2025-07-17	80.38	80.82	78.89	79.86	1028711
2025-07-18	80.03	80.62	79.32	79.83	894135
2025-07-21	79.76	79.92	77.00	77.02	1332210
2025-07-22	77.29	78.65	77.29	78.14	1357277
2025-07-23	78.02	78.15	76.55	76.79	2018184
2025-07-24	76.88	77.14	75.64	76.22	1716750
2025-07-25	76.73	77.20	75.61	76.02	1137063
2025-07-28	76.09	76.69	75.91	76.14	1019052
2025-07-29	76.32	76.36	75.76	76.10	918415
2025-07-30	75.68	76.44	75.05	75.63	1753912
2025-07-31	76.63	78.45	75.62	76.31	1990689
2025-08-01	77.01	78.38	76.22	77.83	1759317
2025-08-04	77.82	79.34	77.66	78.45	994255
2025-08-05	78.35	79.13	78.01	78.77	894599
2025-08-06	78.67	79.76	78.44	79.14	832966
2025-08-07	79.14	80.09	78.48	79.38	878687
2025-08-08	79.93	80.88	79.64	80.52	998603
2025-08-11	80.46	80.98	79.73	80.31	1136281
2025-08-12	80.36	80.94	79.52	80.78	724534
2025-08-13	80.80	82.07	80.49	82.05	676291
2025-08-14	81.40	81.71	80.27	80.67	865973
2025-08-15	80.65	81.01	80.50	80.66	562197
2025-08-18	80.79	81.23	80.44	80.76	738744
2025-08-19	80.33	81.79	80.33	81.68	798337
2025-08-20	81.96	82.21	80.90	80.98	848774
2025-08-21	80.99	81.98	80.77	81.23	817171
2025-08-22	81.68	82.12	81.36	81.50	771902
2025-08-25	81.18	81.26	79.52	79.90	855007
2025-08-26	79.83	80.12	79.19	79.58	1028230
2025-08-27	79.34	80.03	79.34	79.76	843690
2025-08-28	79.49	80.05	78.34	78.93	748533
2025-08-29	79.02	79.38	78.72	79.25	947790
2025-09-02	78.83	79.10	77.80	78.06	727672
2025-09-03	77.56	78.44	77.56	78.02	700026
2025-09-04	77.98	78.63	77.68	78.61	763807
2025-09-05	78.61	79.24	77.32	77.82	958470
2025-09-08	77.75	79.04	76.85	78.97	1119409
2025-09-09	78.86	79.56	77.76	79.44	924654
2025-09-10	79.07	79.57	77.82	78.15	1214360
2025-09-11	78.35	80.96	77.88	80.91	937308
2025-09-12	80.47	80.69	79.89	79.77	671931
2025-09-15	79.97	80.21	79.44	79.71	799169
2025-09-16	79.81	80.25	78.90	79.82	1180304
2025-09-17	80.00	81.06	79.60	79.72	692279
2025-09-18	79.37	80.77	79.14	80.54	970872
2025-09-19	80.61	80.72	79.37	80.04	2687667
2025-09-22	80.05	81.79	79.92	81.71	1275939
2025-09-23	81.85	82.73	80.09	81.37	1093114
2025-09-24	81.77	82.23	80.79	81.06	1432021
2025-09-25	81.12	81.72	80.72	80.83	562636
2025-09-26	81.18	82.41	80.65	82.11	685082
2025-09-29	82.12	83.30	81.54	83.25	812378
2025-09-30	83.27	83.91	82.90	83.22	1160505
2025-10-01	82.98	83.31	82.16	82.76	1053832
2025-10-02	82.48	83.65	82.39	83.18	999183
2025-10-03	83.06	84.18	82.89	83.86	908062
2025-10-06	83.71	84.00	83.26	83.61	1247848
2025-10-07	83.51	83.91	82.52	83.00	986473
2025-10-08	83.57	83.90	82.00	82.11	1563883
2025-10-09	82.00	82.41	80.50	80.59	942443
2025-10-10	80.62	81.17	79.89	80.83	928461
2025-10-13	80.96	83.04	80.76	81.35	1068264
2025-10-14	81.10	82.23	80.79	82.00	743531
2025-10-15	81.94	82.46	81.72	82.23	945278
2025-10-16	82.55	82.55	80.96	81.36	789282
2025-10-17	81.73	82.49	81.42	82.29	810558
2025-10-20	82.39	82.47	81.07	81.71	829824
2025-10-21	81.86	83.54	81.55	82.80	997460
2025-10-22	82.96	83.29	82.04	82.21	722635
2025-10-23	82.20	82.46	80.93	81.30	722091
2025-10-24	81.51	81.80	80.96	81.67	588188
2025-10-27	81.47	82.22	81.27	82.15	791977
2025-10-28	81.81	82.05	80.84	80.84	1082907
2025-10-29	80.34	80.59	79.70	80.09	1399709
2025-10-30	77.81	84.69	77.81	83.77	1450717
2025-10-31	83.75	84.34	82.21	83.51	1772532
2025-11-03	82.88	83.53	79.79	81.43	1479190
2025-11-04	81.64	82.31	81.28	81.62	913232
2025-11-05	81.51	82.52	80.79	81.57	1238866
2025-11-06	81.49	82.01	79.96	80.25	1155211
2025-11-07	80.70	80.83	80.04	80.59	60453
2025-11-10	80.08	80.32	79.16	80.13	867755
2025-11-11	80.44	81.08	80.04	80.74	611937
2025-11-12	80.45	81.25	80.18	80.23	624754
2025-11-13	80.44	80.94	79.58	79.85	527118
2025-11-14	80.14	80.64	79.10	79.67	662852
2025-11-17	79.29	79.65	78.75	79.01	1227733
2025-11-18	78.94	79.70	78.54	79.64	787368
2025-11-19	79.28	79.93	78.69	79.03	765327
2025-11-20	78.90	79.44	78.40	78.49	835177
2025-11-21	79.01	80.79	78.35	79.87	787545
2025-11-24	79.38	79.57	76.64	77.88	1321463
2025-11-25	78.15	78.55	77.58	78.35	782526
2025-11-26	78.22	79.58	78.22	79.03	648765
2025-11-28	78.91	79.76	78.69	79.43	419727
2025-12-01	79.14	79.81	78.50	78.68	1136369
2025-12-02	78.91	79.36	77.72	77.90	893570
2025-12-03	77.92	78.34	76.45	76.64	676711
2025-12-04	76.24	76.79	75.91	76.02	928368
2025-12-05	75.63	76.23	75.34	75.90	1014160
2025-12-08	76.29	78.81	75.91	77.13	1413399
2025-12-09	77.10	78.01	76.93	76.99	895191
2025-12-10	77.02	77.54	76.67	77.10	1072030
2025-12-11	77.54	79.56	77.19	79.29	812052
2025-12-12	79.83	80.15	78.60	78.49	1101273
2025-12-15	78.68	79.16	77.19	78.19	1271931
2025-12-16	78.43	78.90	77.46	78.39	914068
2025-12-17	78.19	80.19	78.19	78.50	1029274
2025-12-18	78.53	79.19	78.00	78.14	795750
2025-12-19	78.08	78.43	77.88	78.19	1570221
2025-12-22	77.80	79.37	77.77	78.73	668517
2025-12-23	78.82	79.28	78.23	78.35	687217
2025-12-24	78.54	78.62	78.02	78.31	262952
2025-12-26	78.48	78.65	77.58	77.96	350546
2025-12-29	78.01	78.20	77.33	77.99	496599
2025-12-30	77.83	78.30	77.47	78.27	401373
2025-12-31	78.20	78.77	77.84	77.97	598307
2026-01-02	77.61	78.58	77.00	77.20	1042035
2026-01-05	76.54	79.16	76.51	78.34	959460
2026-01-06	78.11	79.72	78.11	79.49	826945
2026-01-07	79.79	79.88	78.38	79.19	541301
2026-01-08	78.86	79.95	78.86	79.50	654955
2026-01-09	79.33	81.07	79.33	80.81	914227
2026-01-12	80.91	80.96	80.22	80.93	803415
2026-01-13	80.06	80.64	79.36	79.86	1299482
2026-01-14	79.80	80.79	79.74	80.55	1489853
2026-01-15	80.88	82.50	80.87	82.10	999353
2026-01-16	81.77	82.99	81.55	82.97	670878
2026-01-20	83.09	83.37	81.66	82.35	908901
2026-01-21	82.62	82.86	80.76	81.71	1398378
2026-01-22	81.71	82.50	80.87	81.00	644890
2026-01-23	80.64	81.22	80.36	81.18	571076
2026-01-26	81.17	81.71	79.91	80.65	640493
2026-01-27	80.40	81.06	80.13	80.28	902147
2026-01-28	80.44	81.07	79.69	79.82	1162629
2026-01-29	79.79	80.38	79.25	79.80	1197078
2026-01-30	79.58	80.48	78.49	80.43	1591149
2026-02-02	80.64	81.27	79.55	80.58	1114184
2026-02-03	79.96	81.79	79.96	80.95	922854
2026-02-04	81.24	84.06	81.24	83.70	1126348
2026-02-05	83.95	85.45	83.90	85.38	835373
2026-02-06	85.64	86.67	85.09	85.11	1370757
2026-02-09	85.25	86.02	83.84	84.15	1076346
2026-02-10	83.88	84.79	83.35	83.39	1481187
2026-02-11	84.26	84.60	82.85	84.41	1326472
2026-02-12	82.06	82.06	75.86	78.73	3419294
2026-02-13	77.11	81.06	76.02	79.66	1752692

Explore More About SCI

Coins representing dividend payouts and trends

SCI Dividend History

Discover Service Corp International'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

SCI Stock Split History

Discover Service Corp International'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

SCI Historical Prices

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

Web Analytics