Historical Prices for VALE

VALE Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for VALE's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of VALE's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-12	401.04	407.55	401.04	407.55	96
1992-11-13	411.46	411.46	407.55	410.16	249
1992-11-16	406.25	408.85	402.34	402.34	508
1992-11-17	402.34	402.34	395.83	395.83	192
1992-11-18	385.42	394.53	380.21	394.53	489
1992-11-19	389.32	390.63	386.72	386.72	345
1992-11-20	390.63	393.23	389.32	393.23	345
1992-11-23	385.42	386.72	385.42	386.72	124
1992-11-24	380.21	385.42	378.91	384.11	220
1992-11-25	382.81	385.42	382.81	382.81	412
1992-11-27	385.42	391.93	382.81	388.02	720
1992-11-30	403.65	411.46	403.65	411.46	1449
1992-12-01	415.36	419.27	415.36	419.27	76
1992-12-02	419.27	421.88	419.27	419.27	220
1992-12-03	427.08	430.99	424.48	424.48	115
1992-12-04	424.48	424.48	424.48	424.48	9
1992-12-07	430.99	432.29	429.69	432.29	307
1992-12-08	442.71	442.71	437.50	438.80	211
1992-12-09	434.90	436.20	434.90	434.90	124
1992-12-10	437.50	437.50	427.08	429.69	835
1992-12-11	427.08	427.08	423.18	427.08	2313
1992-12-14	425.78	427.08	425.78	427.08	566
1992-12-15	416.67	416.67	414.06	414.06	2102
1992-12-16	416.67	419.27	416.67	417.97	38
1992-12-17	432.29	432.29	425.78	427.08	912
1992-12-18	433.59	440.10	433.59	437.50	614
1992-12-21	436.20	436.20	436.20	436.20	96
1992-12-22	433.59	433.59	429.69	432.29	201
1992-12-23	432.29	433.59	432.29	433.59	67
1992-12-28	433.59	433.59	433.59	433.59	57
1992-12-29	432.29	433.59	432.29	433.59	604
1992-12-30	428.39	430.99	425.78	429.69	1190
1992-12-31	430.99	430.99	430.99	430.99	19
1993-01-04	430.99	434.90	430.99	432.29	57
1993-01-05	433.59	433.59	432.29	432.29	595
1993-01-06	440.10	440.10	434.90	434.90	326
1993-01-07	438.80	440.10	438.80	440.10	28
1993-01-08	433.59	433.59	433.59	433.59	2352
1993-01-11	434.90	440.10	434.90	437.50	3849
1993-01-12	430.99	430.99	424.48	425.78	1094
1993-01-13	416.67	416.67	415.36	415.36	1276
1993-01-14	419.27	424.48	419.27	424.48	499
1993-01-15	421.88	421.88	416.67	421.88	1747
1993-01-18	419.27	419.27	419.27	419.27	48
1993-01-19	416.67	419.27	416.67	419.27	960
1993-01-20	416.67	420.57	416.67	419.27	220
1993-01-21	423.18	427.08	423.18	424.48	1113
1993-01-22	427.08	427.08	424.48	424.48	3024
1993-01-25	424.48	427.08	424.48	427.08	182
1993-01-26	428.39	428.39	424.48	427.08	278
1993-01-27	421.88	427.08	421.88	427.08	124
1993-01-28	424.48	427.08	423.18	427.08	76
1993-01-29	419.27	421.88	419.27	421.88	566
1993-02-01	424.48	424.48	424.48	424.48	144
1993-02-02	420.57	420.57	417.97	419.27	345
1993-02-03	411.46	415.36	408.85	410.16	912
1993-02-04	406.25	408.85	403.65	408.85	172
1993-02-05	408.85	412.76	408.85	410.16	374
1993-02-08	416.67	416.67	414.06	414.06	384
1993-02-09	410.16	410.16	408.85	408.85	432
1993-02-10	403.65	403.65	399.74	402.34	403
1993-02-11	401.04	401.04	393.23	393.23	5760
1993-02-12	393.23	401.04	391.93	401.04	1219
1993-02-16	403.65	406.25	401.04	406.25	336
1993-02-17	398.44	399.74	395.83	398.44	192
1993-02-18	395.83	398.44	394.53	394.53	1680
1993-02-19	397.14	398.44	397.14	397.14	345
1993-02-22	398.44	401.04	398.44	401.04	297
1993-02-23	401.04	406.25	401.04	406.25	662
1993-02-24	401.04	402.34	393.23	395.83	2505
1993-02-25	397.14	401.04	397.14	401.04	268
1993-02-26	401.04	404.95	401.04	403.65	374
1993-03-01	407.55	412.76	407.55	411.46	1401
1993-03-02	411.46	412.76	411.46	412.76	1536
1993-03-03	416.67	416.67	416.67	416.67	1123
1993-03-04	419.27	421.88	419.27	421.88	307
1993-03-05	421.88	427.08	419.27	427.08	1497
1993-03-08	425.78	429.69	425.78	429.69	4118
1993-03-09	428.39	428.39	425.78	425.78	6220
1993-03-10	421.88	421.88	415.36	417.97	8736
1993-03-11	408.85	414.06	407.55	414.06	3129
1993-03-12	408.85	410.16	407.55	408.85	105
1993-03-15	411.46	414.06	406.25	411.46	3244
1993-03-16	415.36	416.67	412.76	415.36	211
1993-03-17	411.46	415.36	411.46	415.36	441
1993-03-18	416.67	429.69	416.67	429.69	1056
1993-03-19	416.67	427.08	415.36	427.08	2400
1993-03-22	416.67	417.97	416.67	417.97	4089
1993-03-23	416.67	421.88	416.67	421.88	1046
1993-03-24	424.48	425.78	423.18	424.48	604
1993-03-25	424.48	424.48	421.88	424.48	537
1993-03-26	425.78	425.78	425.78	425.78	172
1993-03-29	424.48	425.78	424.48	424.48	153
1993-03-30	428.39	437.50	428.39	437.50	1094
1993-03-31	441.41	445.31	441.41	445.31	672
1993-04-01	449.22	451.82	447.92	449.22	1017
1993-04-02	447.92	449.22	446.61	449.22	489
1993-04-05	442.71	442.71	440.10	442.71	777
1993-04-06	434.90	434.90	424.48	425.78	2265
1993-04-07	421.88	423.18	421.88	421.88	259
1993-04-08	423.18	427.08	421.88	423.18	681
1993-04-12	427.08	428.39	427.08	427.08	595
1993-04-13	434.90	436.20	432.29	434.90	3504
1993-04-14	436.20	438.80	436.20	438.80	2524
1993-04-15	436.20	436.20	430.99	432.29	96
1993-04-16	419.27	419.27	416.67	419.27	1008
1993-04-19	424.48	424.48	423.18	424.48	316
1993-04-20	424.48	428.39	424.48	428.39	998
1993-04-21	416.67	416.67	411.46	411.46	2150
1993-04-22	416.67	421.88	416.67	417.97	624
1993-04-23	424.48	432.29	424.48	432.29	1036
1993-04-26	440.10	441.41	437.50	440.10	6086
1993-04-27	437.50	440.10	433.59	440.10	604
1993-04-28	430.99	434.90	430.99	432.29	249
1993-04-29	434.90	434.90	433.59	433.59	2083
1993-04-30	432.29	433.59	432.29	432.29	259
1993-05-03	433.59	436.20	433.59	433.59	1248
1993-05-04	430.99	430.99	428.39	429.69	940
1993-05-05	424.48	424.48	417.97	419.27	691
1993-05-06	412.76	414.06	410.16	414.06	3148
1993-05-07	412.76	412.76	411.46	411.46	441
1993-05-10	403.65	403.65	399.74	401.04	2342
1993-05-11	399.74	401.04	399.74	399.74	432
1993-05-12	404.95	414.06	404.95	414.06	960
1993-05-13	412.76	414.06	408.85	408.85	5462
1993-05-14	416.67	417.97	414.06	414.06	3110
1993-05-17	414.06	415.36	414.06	415.36	2400
1993-05-18	412.76	419.27	412.76	417.97	2112
1993-05-19	420.57	427.08	419.27	424.48	2390
1993-05-20	423.18	423.18	419.27	421.88	1968
1993-05-21	417.97	419.27	416.67	419.27	355
1993-05-24	416.67	427.08	416.67	424.48	1987
1993-05-25	424.48	437.50	421.88	434.90	1267
1993-05-26	436.20	440.10	436.20	440.10	412
1993-05-27	437.50	438.80	434.90	434.90	585
1993-05-28	437.50	442.71	437.50	441.41	441
1993-06-01	442.71	442.71	437.50	437.50	806
1993-06-02	442.71	442.71	440.10	440.10	192
1993-06-03	437.50	440.10	434.90	437.50	595
1993-06-04	427.08	427.08	419.27	421.88	931
1993-06-07	424.48	433.59	423.18	433.59	489
1993-06-08	429.69	434.90	424.48	432.29	739
1993-06-09	428.39	438.80	428.39	438.80	652
1993-06-10	429.69	430.99	428.39	429.69	2659
1993-06-11	427.08	428.39	423.18	423.18	3321
1993-06-14	428.39	429.69	425.78	425.78	1094
1993-06-15	421.88	423.18	419.27	423.18	556
1993-06-16	419.27	419.27	416.67	416.67	1392
1993-06-17	416.67	421.88	416.67	421.88	297
1993-06-18	420.57	420.57	415.36	416.67	969
1993-06-21	414.06	421.88	414.06	421.88	825
1993-06-22	419.27	419.27	411.46	412.76	681
1993-06-23	410.16	411.46	410.16	411.46	1142
1993-06-24	411.46	411.46	410.16	411.46	499
1993-06-25	411.46	419.27	411.46	416.67	2438
1993-06-28	424.48	428.39	424.48	427.08	240
1993-06-29	429.69	430.99	427.08	430.99	614
1993-06-30	430.99	430.99	425.78	425.78	403
1993-07-01	427.08	434.90	427.08	434.90	1209
1993-07-02	437.50	437.50	428.39	432.29	2160
1993-07-06	434.90	441.41	429.69	441.41	1065
1993-07-07	433.59	434.90	432.29	432.29	2294
1993-07-08	433.59	433.59	429.69	432.29	1305
1993-07-09	428.39	430.99	425.78	430.99	988
1993-07-12	425.78	425.78	424.48	425.78	950
1993-07-13	423.18	429.69	423.18	428.39	700
1993-07-14	424.48	429.69	424.48	429.69	3225
1993-07-15	428.39	428.39	424.48	425.78	2323
1993-07-16	421.88	421.88	420.57	421.88	2524
1993-07-19	427.08	432.29	427.08	429.69	1708
1993-07-20	437.50	440.10	432.29	433.59	4569
1993-07-21	432.29	433.59	432.29	433.59	268
1993-07-22	432.29	432.29	421.88	427.08	1008
1993-07-23	429.69	430.99	429.69	429.69	278
1993-07-26	424.48	427.08	421.88	427.08	1267
1993-07-27	427.08	428.39	424.48	428.39	259
1993-07-28	427.08	427.08	424.48	427.08	595
1993-07-29	424.48	425.78	421.88	425.78	4099
1993-07-30	421.88	425.78	420.57	425.78	1632
1993-08-02	428.39	432.29	428.39	432.29	998
1993-08-03	433.59	440.10	433.59	440.10	1891
1993-08-04	438.80	438.80	436.20	436.20	480
1993-08-05	433.59	433.59	430.99	433.59	624
1993-08-06	430.99	432.29	424.48	429.69	2764
1993-08-09	428.39	428.39	421.88	423.18	2361
1993-08-10	425.78	427.08	424.48	427.08	345
1993-08-11	427.08	428.39	424.48	427.08	163
1993-08-12	429.69	430.99	427.08	428.39	240
1993-08-13	423.18	423.18	420.57	423.18	1084
1993-08-16	423.18	430.99	423.18	428.39	1843
1993-08-17	429.69	430.99	427.08	429.69	1603
1993-08-18	432.29	441.41	430.99	441.41	960
1993-08-19	440.10	440.10	434.90	437.50	940
1993-08-20	440.10	442.71	440.10	441.41	1785
1993-08-23	442.71	444.01	441.41	442.71	2611
1993-08-24	444.01	445.31	442.71	445.31	345
1993-08-25	446.61	447.92	446.61	446.61	230
1993-08-26	449.22	455.73	449.22	454.43	1315
1993-08-27	458.33	466.15	458.33	462.24	1065
1993-08-30	463.54	463.54	459.64	459.64	432
1993-08-31	466.15	466.15	463.54	466.15	470
1993-09-01	464.84	467.45	464.84	466.15	518
1993-09-02	467.45	468.75	464.84	466.15	220
1993-09-03	467.45	468.75	464.84	467.45	336
1993-09-07	464.84	464.84	458.33	460.94	3312
1993-09-08	463.54	466.15	458.33	458.33	6086
1993-09-09	466.15	468.75	464.84	468.75	345
1993-09-10	463.54	463.54	458.33	458.33	336
1993-09-13	460.94	462.24	451.82	453.13	2160
1993-09-14	455.73	458.33	453.13	455.73	2736
1993-09-15	446.61	446.61	442.71	445.31	3379
1993-09-16	447.92	447.92	441.41	445.31	7862
1993-09-17	447.92	449.22	447.92	449.22	124
1993-09-20	446.61	446.61	442.71	442.71	902
1993-09-21	442.71	445.31	437.50	440.10	4416
1993-09-22	441.41	441.41	440.10	441.41	115
1993-09-23	442.71	442.71	438.80	441.41	230
1993-09-24	440.10	441.41	438.80	441.41	6979
1993-09-27	444.01	453.13	444.01	451.82	2160
1993-09-28	449.22	449.22	445.31	447.92	268
1993-09-29	442.71	442.71	437.50	438.80	297
1993-09-30	434.90	437.50	434.90	434.90	345
1993-10-01	430.99	434.90	429.69	434.90	835
1993-10-04	434.90	440.10	434.90	438.80	336
1993-10-05	437.50	437.50	436.20	437.50	326
1993-10-06	437.50	442.71	437.50	442.71	2716
1993-10-07	442.71	442.71	440.10	441.41	384
1993-10-08	441.41	453.13	441.41	450.52	1286
1993-10-11	449.22	449.22	446.61	446.61	460
1993-10-12	445.31	445.31	442.71	442.71	998
1993-10-13	436.20	436.20	430.99	432.29	1699
1993-10-14	432.29	432.29	428.39	432.29	192
1993-10-15	424.48	424.48	423.18	423.18	1545
1993-10-18	421.88	421.88	416.67	416.67	3225
1993-10-19	412.76	414.06	408.85	411.46	2457
1993-10-20	411.46	421.88	411.46	421.88	4588
1993-10-21	424.48	425.78	424.48	425.78	710
1993-10-22	425.78	425.78	423.18	425.78	412
1993-10-25	427.08	428.39	427.08	428.39	134
1993-10-26	428.39	432.29	428.39	429.69	566
1993-10-27	423.18	424.48	423.18	424.48	4166
1993-10-28	424.48	429.69	424.48	429.69	3907
1993-10-29	430.99	430.99	428.39	429.69	4694
1993-11-01	425.78	425.78	424.48	425.78	2793
1993-11-02	427.08	427.08	423.18	424.48	1651
1993-11-03	425.78	427.08	421.88	424.48	11088
1993-11-04	423.18	424.48	421.88	423.18	3840
1993-11-05	416.67	420.57	414.06	420.57	11174
1993-11-08	417.97	417.97	414.06	416.67	3936
1993-11-09	414.06	414.06	404.95	407.55	3417
1993-11-10	406.25	408.85	404.95	407.55	2044
1993-11-11	403.65	403.65	402.34	403.65	787
1993-11-12	402.34	412.76	401.04	411.46	2707
1993-11-15	411.46	412.76	411.46	412.76	902
1993-11-16	411.46	412.76	408.85	412.76	2016
1993-11-17	414.06	414.06	411.46	412.76	1507
1993-11-18	416.67	423.18	416.67	420.57	816
1993-11-19	420.57	420.57	416.67	420.57	355
1993-11-22	419.27	425.78	419.27	421.88	172
1993-11-23	427.08	429.69	427.08	427.08	316
1993-11-24	432.29	438.80	432.29	438.80	758
1993-11-26	444.01	446.61	441.41	441.41	345
1993-11-29	445.31	450.52	444.01	450.52	4051
1993-11-30	450.52	450.52	444.01	449.22	4291
1993-12-01	457.03	458.33	453.13	458.33	796
1993-12-02	462.24	464.84	460.94	460.94	3676
1993-12-03	453.13	453.13	449.22	451.82	2246
1993-12-06	457.03	462.24	457.03	460.94	950
1993-12-07	460.94	464.84	460.94	464.84	412
1993-12-08	464.84	473.96	464.84	470.05	1593
1993-12-09	473.96	479.17	473.96	479.17	2592
1993-12-10	473.96	483.07	473.96	483.07	1641
1993-12-13	479.17	481.77	475.26	480.47	5164
1993-12-14	480.47	481.77	477.86	479.17	3878
1993-12-15	477.86	477.86	472.66	476.56	259
1993-12-16	481.77	483.07	480.47	483.07	1420
1993-12-17	484.38	489.58	484.38	488.28	720
1993-12-20	485.68	489.58	485.68	486.98	441
1993-12-21	489.58	489.58	484.38	485.68	508
1993-12-22	485.68	488.28	484.38	485.68	211
1993-12-23	494.79	497.40	493.49	496.09	489
1993-12-27	493.49	502.60	493.49	502.60	835
1993-12-28	501.30	502.60	501.30	501.30	201
1993-12-29	511.72	513.02	507.81	507.81	1728
1993-12-30	507.81	510.42	507.81	509.11	124
1993-12-31	510.42	511.72	509.11	509.11	278
1994-01-03	510.42	510.42	502.60	505.21	2246
1994-01-04	518.23	531.25	518.23	529.95	3369
1994-01-05	524.74	527.34	522.14	526.04	3139
1994-01-06	523.44	524.74	514.32	516.93	3859
1994-01-07	523.44	532.55	523.44	531.25	3052
1994-01-10	535.16	536.46	532.55	532.55	825
1994-01-11	536.46	537.76	533.85	535.16	1036
1994-01-12	533.85	533.85	523.44	527.34	1641
1994-01-13	513.02	518.23	510.42	518.23	3600
1994-01-14	511.72	515.63	511.72	513.02	1612
1994-01-17	511.72	514.32	511.72	514.32	691
1994-01-18	516.93	522.14	516.93	519.53	1017
1994-01-19	526.04	532.55	526.04	531.25	864
1994-01-20	550.78	554.69	546.88	552.08	3628
1994-01-21	554.69	561.20	552.08	555.99	768
1994-01-24	552.08	554.69	546.88	552.08	4204
1994-01-25	542.97	545.57	537.76	541.67	3916
1994-01-26	540.36	541.67	536.46	541.67	700
1994-01-27	540.36	545.57	537.76	542.97	1248
1994-01-28	549.48	553.39	549.48	552.08	1852
1994-01-31	565.10	570.31	565.10	569.01	3984
1994-02-01	559.90	562.50	557.29	562.50	1900
1994-02-02	562.50	569.01	561.20	569.01	1056
1994-02-03	569.01	569.01	554.69	555.99	8121
1994-02-04	550.78	550.78	536.46	537.76	1728
1994-02-07	531.25	548.18	528.65	548.18	15446
1994-02-08	549.48	549.48	545.57	545.57	931
1994-02-09	539.06	542.97	539.06	541.67	3724
1994-02-10	537.76	537.76	531.25	531.25	1564
1994-02-11	526.04	527.34	520.83	523.44	816
1994-02-14	520.83	529.95	519.53	529.95	1987
1994-02-15	529.95	529.95	527.34	529.95	316
1994-02-16	529.95	539.06	529.95	539.06	921
1994-02-17	536.46	537.76	535.16	535.16	508
1994-02-18	531.25	531.25	528.65	529.95	835
1994-02-22	510.42	511.72	509.11	511.72	2726
1994-02-23	514.32	520.83	514.32	518.23	5452
1994-02-24	520.83	520.83	515.63	518.23	441
1994-02-25	515.63	520.83	515.63	520.83	931
1994-02-28	533.85	536.46	533.85	536.46	1564
1994-03-01	552.08	552.08	540.36	541.67	3782
1994-03-02	536.46	536.46	527.34	536.46	1766
1994-03-03	531.25	533.85	527.34	532.55	1564
1994-03-04	531.25	533.85	529.95	533.85	508
1994-03-07	539.06	540.36	536.46	539.06	384
1994-03-08	537.76	537.76	532.55	533.85	576
1994-03-09	541.67	541.67	536.46	539.06	6796
1994-03-10	539.06	541.67	537.76	539.06	384
1994-03-11	535.16	535.16	531.25	531.25	729
1994-03-14	535.16	539.06	535.16	539.06	576
1994-03-15	536.46	539.06	536.46	536.46	316
1994-03-16	540.36	542.97	540.36	542.97	940
1994-03-17	546.88	553.39	546.88	553.39	912
1994-03-18	545.57	545.57	541.67	545.57	240
1994-03-21	539.06	540.36	536.46	539.06	422
1994-03-22	541.67	545.57	541.67	545.57	67
1994-03-23	544.27	544.27	535.16	535.16	2179
1994-03-24	535.16	539.06	532.55	532.55	5721
1994-03-25	532.55	539.06	532.55	539.06	2428
1994-03-28	541.67	541.67	533.85	539.06	2284
1994-03-29	536.46	536.46	531.25	531.25	720
1994-03-30	524.74	524.74	520.83	520.83	499
1994-03-31	518.23	519.53	514.32	519.53	1718
1994-04-04	510.42	510.42	503.91	507.81	1939
1994-04-05	509.11	522.14	509.11	522.14	1324
1994-04-06	523.44	528.65	523.44	528.65	1862
1994-04-07	532.55	535.16	532.55	533.85	595
1994-04-08	533.85	533.85	528.65	533.85	652
1994-04-11	536.46	539.06	536.46	537.76	163
1994-04-12	537.76	539.06	537.76	539.06	182
1994-04-13	541.67	545.57	539.06	539.06	1612
1994-04-14	541.67	544.27	541.67	541.67	460
1994-04-15	536.46	537.76	533.85	535.16	1372
1994-04-18	533.85	533.85	531.25	532.55	518
1994-04-19	523.44	523.44	516.93	520.83	1824
1994-04-20	518.23	518.23	513.02	514.32	1785
1994-04-21	514.32	518.23	513.02	513.02	2908
1994-04-22	515.63	519.53	515.63	519.53	1516
1994-04-25	518.23	519.53	516.93	519.53	1056
1994-04-26	523.44	528.65	523.44	528.65	499
1994-04-28	535.16	537.76	535.16	537.76	240
1994-04-29	537.76	545.57	537.76	545.57	912
1994-05-02	545.57	545.57	545.57	545.57	86
1994-05-03	541.67	541.67	535.16	540.36	480
1994-05-04	540.36	540.36	533.85	536.46	403
1994-05-05	533.85	535.16	531.25	531.25	1296
1994-05-06	531.25	544.27	531.25	544.27	355
1994-05-09	528.65	531.25	528.65	531.25	835
1994-05-10	531.25	533.85	527.34	533.85	432
1994-05-11	532.55	539.06	532.55	535.16	3110
1994-05-12	535.16	540.36	535.16	540.36	86
1994-05-13	544.27	544.27	541.67	542.97	3772
1994-05-16	542.97	549.48	542.97	546.88	3840
1994-05-17	555.99	565.10	555.99	559.90	1728
1994-05-18	554.69	559.90	549.48	557.29	528
1994-05-19	554.69	557.29	552.08	557.29	297
1994-05-20	555.99	555.99	552.08	554.69	480
1994-05-23	552.08	554.69	549.48	552.08	240
1994-05-24	552.08	552.08	552.08	552.08	144
1994-05-25	541.67	541.67	537.76	540.36	470
1994-05-26	540.36	540.36	537.76	539.06	115
1994-05-27	537.76	540.36	535.16	540.36	6912
1994-05-31	536.46	542.97	536.46	542.97	1603
1994-06-01	537.76	540.36	535.16	536.46	1996
1994-06-02	539.06	539.06	522.14	522.14	4905
1994-06-03	520.83	523.44	514.32	523.44	5481
1994-06-06	523.44	524.74	522.14	523.44	316
1994-06-07	524.74	529.95	524.74	528.65	307
1994-06-08	541.67	541.67	540.36	541.67	1795
1994-06-09	542.97	549.48	541.67	549.48	1152
1994-06-10	550.78	553.39	550.78	552.08	537
1994-06-13	546.88	555.99	546.88	555.99	1747
1994-06-14	558.59	561.20	555.99	555.99	1411
1994-06-15	557.29	561.20	554.69	554.69	1536
1994-06-16	552.08	557.29	549.48	553.39	604
1994-06-17	553.39	554.69	552.08	554.69	105
1994-06-20	552.08	552.08	546.88	546.88	1257
1994-06-21	546.88	546.88	539.06	541.67	240
1994-06-22	541.67	548.18	541.67	542.97	835
1994-06-23	540.36	544.27	540.36	542.97	1180
1994-06-24	542.97	542.97	536.46	539.06	105
1994-06-27	539.06	542.97	536.46	539.06	1017
1994-06-28	540.36	540.36	535.16	539.06	652
1994-06-29	541.67	541.67	541.67	541.67	9
1994-06-30	537.76	541.67	536.46	541.67	864
1994-07-01	541.67	541.67	539.06	539.06	96
1994-07-05	539.06	540.36	537.76	537.76	297
1994-07-06	537.76	540.36	537.76	537.76	211
1994-07-07	539.06	539.06	536.46	536.46	76
1994-07-08	535.16	537.76	533.85	537.76	691
1994-07-11	540.36	541.67	537.76	537.76	422
1994-07-12	536.46	537.76	531.25	533.85	278
1994-07-13	533.85	537.76	533.85	537.76	412
1994-07-14	545.57	550.78	545.57	550.78	979
1994-07-15	552.08	554.69	552.08	554.69	182
1994-07-18	555.99	555.99	555.99	555.99	614
1994-07-19	558.59	561.20	555.99	561.20	2016
1994-07-20	561.20	561.20	554.69	554.69	403
1994-07-21	555.99	558.59	555.99	557.29	432
1994-07-22	554.69	555.99	552.08	555.99	316
1994-07-25	557.29	557.29	557.29	557.29	105
1994-07-26	552.08	553.39	546.88	550.78	3955
1994-07-27	550.78	550.78	545.57	545.57	1113
1994-07-28	549.48	552.08	549.48	549.48	662
1994-07-29	545.57	562.50	545.57	561.20	3696
1994-08-01	567.71	578.13	567.71	574.22	451
1994-08-02	578.13	585.94	578.13	582.03	1948
1994-08-03	570.31	576.82	569.01	576.82	192
1994-08-04	572.92	572.92	566.41	569.01	1420
1994-08-05	567.71	576.82	567.71	575.52	672
1994-08-08	574.22	576.82	572.92	572.92	134
1994-08-09	570.31	571.61	567.71	570.31	96
1994-08-10	567.71	570.31	567.71	570.31	1075
1994-08-11	570.31	570.31	563.80	567.71	76
1994-08-12	567.71	571.61	567.71	571.61	134
1994-08-15	569.01	570.31	566.41	567.71	211
1994-08-16	570.31	570.31	567.71	569.01	67
1994-08-17	567.71	578.13	567.71	575.52	153
1994-08-18	565.10	566.41	565.10	566.41	460
1994-08-19	561.20	562.50	558.59	561.20	940
1994-08-22	555.99	557.29	552.08	555.99	614
1994-08-23	555.99	561.20	554.69	561.20	1344
1994-08-24	561.20	565.10	561.20	565.10	566
1994-08-25	565.10	570.31	565.10	570.31	518
1994-08-26	570.31	570.31	566.41	567.71	259
1994-08-29	565.10	566.41	562.50	562.50	960
1994-08-30	565.10	572.92	565.10	571.61	297
1994-08-31	572.92	574.22	570.31	570.31	2217
1994-09-01	571.61	571.61	567.71	571.61	249
1994-09-02	570.31	575.52	570.31	575.52	931
1994-09-06	574.22	575.52	574.22	575.52	326
1994-09-07	578.13	582.03	575.52	576.82	470
1994-09-08	580.73	580.73	576.82	578.13	460
1994-09-09	584.64	584.64	578.13	582.03	2121
1994-09-12	583.33	583.33	580.73	583.33	307
1994-09-13	576.82	580.73	576.82	579.43	1171
1994-09-14	575.52	575.52	570.31	572.92	604
1994-09-15	570.31	578.13	570.31	578.13	393
1994-09-16	580.73	585.94	580.73	584.64	240
1994-09-19	580.73	585.94	580.73	585.94	192
1994-09-20	584.64	588.54	584.64	585.94	172
1994-09-21	588.54	591.15	585.94	589.84	1315
1994-09-22	585.94	589.84	585.94	589.84	230
1994-09-23	592.45	592.45	591.15	592.45	144
1994-09-26	592.45	597.66	592.45	596.35	393
1994-09-27	601.56	602.86	601.56	601.56	1027
1994-09-28	604.17	609.38	604.17	609.38	460
1994-09-29	605.47	605.47	596.35	598.96	1142
1994-09-30	595.05	598.96	591.15	595.05	393
1994-10-03	587.24	593.75	587.24	593.75	662
1994-10-04	593.75	593.75	589.84	589.84	172
1994-10-05	592.45	592.45	591.15	591.15	86
1994-10-06	585.94	585.94	585.94	585.94	124
1994-10-07	585.94	588.54	585.94	588.54	86
1994-10-10	588.54	588.54	585.94	588.54	220
1994-10-11	589.84	596.35	589.84	591.15	412
1994-10-12	593.75	593.75	593.75	593.75	84489
1994-10-13	596.35	600.26	596.35	600.26	652
1994-10-14	600.26	600.26	597.66	598.96	3542
1994-10-17	601.56	601.56	600.26	600.26	288
1994-10-18	598.96	601.56	598.96	601.56	1516
1994-10-19	600.26	601.56	598.96	598.96	3388
1994-10-20	597.66	597.66	593.75	593.75	2400
1994-10-21	591.15	592.45	591.15	591.15	96
1994-10-24	596.35	597.66	595.05	595.05	1948
1994-10-25	593.75	593.75	591.15	591.15	1852
1994-10-26	591.15	592.45	585.94	588.54	3993
1994-10-27	589.84	593.75	589.84	593.75	1056
1994-10-28	588.54	591.15	588.54	588.54	1564
1994-10-31	589.84	593.75	588.54	593.75	422
1994-11-01	591.15	596.35	591.15	596.35	144
1994-11-02	593.75	600.26	591.15	592.45	499
1994-11-03	592.45	592.45	578.13	578.13	499
1994-11-04	579.43	582.03	578.13	582.03	499
1994-11-07	574.22	575.52	570.31	571.61	499
1994-11-08	572.92	575.52	572.92	574.22	259
1994-11-09	576.82	576.82	567.71	567.71	633
1994-11-10	570.31	572.92	570.31	571.61	211
1994-11-11	566.41	566.41	559.90	559.90	297
1994-11-14	559.90	562.50	559.90	562.50	192
1994-11-15	569.01	578.13	569.01	578.13	1564
1994-11-16	570.31	575.52	570.31	575.52	412
1994-11-17	571.61	571.61	569.01	570.31	1094
1994-11-18	567.71	567.71	565.10	565.10	268
1994-11-21	569.01	569.01	565.10	567.71	336
1994-11-22	567.71	567.71	559.90	559.90	1747
1994-11-23	550.78	552.08	546.88	546.88	470
1994-11-25	541.67	544.27	541.67	544.27	576
1994-11-28	548.18	549.48	548.18	548.18	1036
1994-11-29	548.18	554.69	548.18	554.69	211
1994-11-30	557.29	559.90	557.29	558.59	748
1994-12-01	558.59	559.90	557.29	559.90	163
1994-12-02	552.08	557.29	552.08	557.29	384
1994-12-05	554.69	554.69	553.39	553.39	240
1994-12-06	552.08	552.08	552.08	552.08	9
1994-12-07	552.08	552.08	549.48	552.08	3705
1994-12-08	552.08	552.08	550.78	552.08	201
1994-12-09	546.88	546.88	545.57	546.88	163
1994-12-12	544.27	544.27	537.76	539.06	192
1994-12-13	533.85	537.76	533.85	537.76	412
1994-12-14	537.76	539.06	537.76	539.06	259
1994-12-15	539.06	541.67	537.76	537.76	144
1994-12-16	541.67	546.88	541.67	544.27	2256
1994-12-19	542.97	544.27	542.97	542.97	134
1994-12-20	542.97	546.88	542.97	544.27	364
1994-12-21	545.57	545.57	541.67	545.57	115
1994-12-22	545.57	545.57	545.57	545.57	336
1994-12-23	542.97	542.97	541.67	541.67	537
1994-12-27	540.36	540.36	535.16	536.46	576
1994-12-28	544.27	544.27	541.67	544.27	201
1994-12-29	542.97	542.97	541.67	542.97	105
1994-12-30	545.57	548.18	544.27	548.18	259
1995-01-03	548.18	549.48	545.57	546.88	326
1995-01-04	545.57	545.57	536.46	536.46	883
1995-01-05	532.55	532.55	526.04	527.34	249
1995-01-06	527.34	527.34	524.74	527.34	374
1995-01-09	527.34	528.65	526.04	526.04	480
1995-01-10	518.23	518.23	515.63	516.93	355
1995-01-11	516.93	519.53	515.63	518.23	1728
1995-01-12	518.23	519.53	515.63	515.63	787
1995-01-13	515.63	522.14	515.63	522.14	700
1995-01-16	520.83	520.83	518.23	518.23	76
1995-01-17	516.93	519.53	516.93	516.93	672
1995-01-18	516.93	527.34	516.93	524.74	825
1995-01-19	522.14	526.04	518.23	526.04	1238
1995-01-20	518.23	518.23	514.32	516.93	566
1995-01-23	511.72	511.72	506.51	509.11	1641
1995-01-24	513.02	515.63	511.72	511.72	1804
1995-01-25	514.32	516.93	514.32	515.63	5433
1995-01-26	518.23	524.74	518.23	522.14	2131
1995-01-27	520.83	520.83	520.83	520.83	211
1995-01-30	518.23	520.83	515.63	515.63	748
1995-01-31	515.63	515.63	511.72	514.32	4032
1995-02-01	514.32	515.63	513.02	513.02	374
1995-02-02	515.63	515.63	513.02	513.02	67
1995-02-03	513.02	513.02	507.81	507.81	201
1995-02-06	505.21	505.21	500.00	500.00	508
1995-02-07	500.00	500.00	497.40	497.40	220
1995-02-08	497.40	497.40	493.49	494.79	297
1995-02-09	493.49	498.70	492.19	496.09	748
1995-02-10	496.09	498.70	494.79	494.79	384
1995-02-13	497.40	501.30	497.40	498.70	249
1995-02-14	500.00	501.30	497.40	500.00	96
1995-02-15	496.09	496.09	484.38	485.68	652
1995-02-16	484.38	489.58	484.38	489.58	326
1995-02-17	484.38	484.38	473.96	479.17	1536
1995-02-21	479.17	480.47	479.17	480.47	153
1995-02-22	480.47	489.58	480.47	488.28	278
1995-02-23	489.58	501.30	489.58	501.30	480
1995-02-24	498.70	502.60	489.58	502.60	1420
1995-02-27	500.00	500.00	493.49	497.40	1219
1995-02-28	494.79	494.79	493.49	493.49	259
1995-03-01	493.49	498.70	493.49	496.09	470
1995-03-02	494.79	503.91	494.79	503.91	268
1995-03-03	505.21	505.21	503.91	503.91	412
1995-03-06	503.91	506.51	502.60	502.60	307
1995-03-07	497.40	501.30	497.40	500.00	134
1995-03-08	511.72	513.02	510.42	511.72	268
1995-03-09	513.02	515.63	511.72	513.02	403
1995-03-10	510.42	513.02	510.42	513.02	412
1995-03-13	507.81	509.11	505.21	505.21	518
1995-03-14	507.81	511.72	507.81	511.72	422
1995-03-15	513.02	513.02	511.72	513.02	182
1995-03-16	511.72	516.93	511.72	515.63	537
1995-03-17	516.93	518.23	515.63	516.93	547
1995-03-20	520.83	520.83	519.53	520.83	777
1995-03-21	520.83	528.97	520.83	526.04	940
1995-03-22	526.04	529.95	526.04	526.04	412
1995-03-23	526.04	528.65	526.04	528.65	192
1995-03-24	527.34	528.65	526.04	526.04	153
1995-03-27	531.25	531.25	529.95	531.25	153
1995-03-28	529.95	529.95	528.65	528.65	86
1995-03-29	531.25	533.85	531.25	531.25	211
1995-03-30	542.97	544.27	539.06	539.06	220
1995-03-31	527.34	544.27	527.34	541.67	1132
1995-04-03	540.36	544.27	540.36	542.97	662
1995-04-04	540.36	541.67	539.06	540.36	326
1995-04-05	542.97	542.97	540.36	540.36	134
1995-04-06	541.67	542.97	541.67	542.97	153
1995-04-07	546.88	548.18	545.57	546.88	422
1995-04-10	544.27	544.27	542.97	542.97	124
1995-04-11	544.27	544.27	544.27	544.27	134
1995-04-12	541.67	542.97	541.67	542.97	278
1995-04-13	541.67	544.27	541.67	541.67	268
1995-04-17	541.67	549.48	541.67	549.48	182
1995-04-18	544.27	544.27	544.27	544.27	28
1995-04-19	544.27	544.27	539.06	541.67	240
1995-04-20	541.67	541.67	536.46	536.46	67
1995-04-21	533.85	539.06	533.85	539.06	163
1995-04-24	539.06	539.06	533.85	533.85	1411
1995-04-25	533.85	535.16	531.25	531.25	336
1995-04-26	532.55	532.55	527.34	527.34	172
1995-04-27	533.85	537.76	533.85	536.46	201
1995-04-28	537.76	540.36	536.46	536.46	144
1995-05-01	536.46	540.36	536.46	539.06	57
1995-05-02	541.67	544.27	540.36	541.67	288
1995-05-03	541.67	541.67	537.76	537.76	86
1995-05-04	539.06	541.67	537.76	537.76	1094
1995-05-05	536.46	536.46	528.65	528.65	451
1995-05-08	527.34	536.46	527.34	536.46	336
1995-05-09	532.55	532.55	527.34	527.34	278
1995-05-10	528.65	528.65	524.74	524.74	326
1995-05-11	526.04	528.65	526.04	528.65	28
1995-05-12	528.65	531.25	528.65	529.95	979
1995-05-15	531.25	531.25	529.95	529.95	220
1995-05-16	529.95	536.46	529.95	536.46	211
1995-05-17	535.16	537.76	535.16	536.46	288
1995-05-18	542.97	542.97	537.76	540.36	537
1995-05-19	535.16	539.06	535.16	536.46	460
1995-05-22	533.85	539.06	532.55	535.16	240
1995-05-23	533.85	536.46	533.85	533.85	115
1995-05-24	541.67	549.48	541.67	549.48	355
1995-05-25	557.29	559.90	555.99	555.99	172
1995-05-26	558.59	558.59	549.48	549.48	316
1995-05-30	541.67	541.67	535.16	535.16	422
1995-05-31	536.46	536.46	536.46	536.46	48
1995-06-01	533.85	539.06	533.85	539.06	115
1995-06-02	541.67	546.88	541.67	542.97	268
1995-06-05	544.27	546.88	544.27	546.88	249
1995-06-06	549.48	557.29	544.27	544.27	1958
1995-06-07	545.57	549.48	545.57	549.48	172
1995-06-08	552.08	552.08	550.78	552.08	1392
1995-06-09	549.48	554.69	548.18	549.48	518
1995-06-12	552.08	552.08	548.18	548.18	201
1995-06-13	550.78	550.78	545.57	546.88	163
1995-06-14	549.48	550.78	548.18	548.18	163
1995-06-15	546.88	552.08	546.88	552.08	345
1995-06-16	553.39	553.39	550.78	553.39	144
1995-06-19	552.08	552.08	549.48	549.48	201
1995-06-20	546.88	553.39	546.88	550.78	470
1995-06-21	552.08	561.20	552.08	558.59	364
1995-06-22	557.29	559.90	557.29	558.59	124
1995-06-23	561.20	561.20	557.29	559.90	787
1995-06-26	561.20	561.20	550.78	552.08	748
1995-06-27	553.39	553.39	550.78	550.78	192
1995-06-28	548.18	548.18	541.67	541.67	2457
1995-06-29	542.97	546.88	541.67	544.27	835
1995-06-30	544.27	550.78	544.27	550.78	124
1995-07-03	546.88	559.90	545.57	557.29	345
1995-07-05	559.90	563.80	559.90	562.50	96
1995-07-06	563.80	571.61	563.80	571.61	182
1995-07-07	583.33	583.33	582.03	582.03	297
1995-07-10	588.54	593.75	588.54	591.15	451
1995-07-11	592.45	592.45	592.45	592.45	172
1995-07-12	592.45	596.35	592.45	596.35	144
1995-07-13	600.26	602.86	597.66	600.26	374
1995-07-14	597.66	609.38	595.05	601.56	432
1995-07-17	606.77	609.38	604.17	605.47	288
1995-07-18	600.26	600.26	593.75	593.75	403
1995-07-19	592.45	592.45	582.03	582.03	662
1995-07-20	583.33	583.33	580.73	583.33	412
1995-07-21	583.33	583.33	579.43	579.43	57
1995-07-24	582.03	588.54	582.03	584.64	777
1995-07-25	587.24	588.54	584.64	587.24	364
1995-07-26	598.96	608.07	598.96	606.77	1593
1995-07-27	605.47	606.77	602.86	602.86	192
1995-07-28	604.17	609.38	604.17	609.38	403
1995-07-31	609.38	609.38	604.17	605.47	316
1995-08-01	606.77	606.77	601.56	602.86	134
1995-08-02	602.86	606.77	602.86	604.17	163
1995-08-03	604.17	606.77	604.17	604.17	144
1995-08-04	606.77	606.77	605.47	606.77	38
1995-08-07	605.47	606.77	605.47	606.77	153
1995-08-08	604.17	604.17	600.26	600.26	316
1995-08-09	601.56	601.56	596.35	596.35	163
1995-08-10	598.96	604.17	598.96	601.56	201
1995-08-11	596.35	596.35	592.45	593.75	124
1995-08-14	583.33	585.94	579.43	585.94	230
1995-08-15	585.94	585.94	582.03	584.64	576
1995-08-16	584.64	585.94	582.03	583.33	192
1995-08-17	584.64	584.64	579.43	579.43	249
1995-08-18	582.03	585.94	582.03	584.64	220
1995-08-21	580.73	582.03	579.43	582.03	67
1995-08-22	580.73	580.73	578.13	579.43	153
1995-08-23	582.03	582.03	579.43	579.43	355
1995-08-24	583.33	584.64	582.03	582.03	518
1995-08-25	585.94	585.94	580.73	580.73	144
1995-08-28	583.33	587.24	583.33	587.24	76
1995-08-29	583.33	583.33	578.13	578.13	2025
1995-08-30	576.82	578.13	576.82	578.13	384
1995-08-31	578.13	578.13	570.31	575.52	1065
1995-09-01	572.92	575.52	572.92	575.52	297
1995-09-05	576.82	576.82	576.82	576.82	9
1995-09-06	580.73	585.94	580.73	580.73	220
1995-09-07	589.84	595.05	589.84	593.75	652
1995-09-08	597.66	600.26	597.66	597.66	57
1995-09-11	597.66	600.26	595.05	595.05	364
1995-09-12	597.66	597.66	591.15	597.66	460
1995-09-13	595.05	595.05	593.75	593.75	96
1995-09-14	592.45	593.75	592.45	593.75	115
1995-09-15	591.15	595.05	588.54	588.54	547
1995-09-18	589.84	589.84	589.84	589.84	211
1995-09-19	589.84	589.84	584.64	585.94	1747
1995-09-20	587.24	595.05	587.24	595.05	1804
1995-09-21	596.35	604.17	596.35	604.17	393
1995-09-22	598.96	600.26	595.05	595.05	96
1995-09-25	595.05	597.66	595.05	597.66	86
1995-09-26	601.56	605.47	601.56	604.17	67
1995-09-27	600.26	606.77	600.26	606.77	67
1995-09-28	604.17	605.47	600.26	605.47	134
1995-09-29	608.07	609.38	604.17	606.77	211
1995-10-02	619.79	622.40	619.79	622.40	518
1995-10-03	619.79	619.79	613.28	614.58	393
1995-10-04	618.49	621.09	615.89	615.89	192
1995-10-05	614.58	615.89	613.28	613.28	518
1995-10-06	613.28	613.28	610.68	610.68	28
1995-10-09	606.77	606.77	602.86	602.86	364
1995-10-10	593.75	596.35	591.15	596.35	240
1995-10-11	591.15	600.26	591.15	600.26	297
1995-10-12	601.56	601.56	598.96	600.26	38
1995-10-13	604.17	606.77	604.17	604.17	96
1995-10-16	604.17	611.98	604.17	611.98	192
1995-10-17	609.38	609.38	604.17	606.77	201
1995-10-18	610.68	614.58	609.38	614.58	633
1995-10-19	614.58	614.58	614.58	614.58	9
1995-10-20	604.17	604.17	600.26	604.17	480
1995-10-23	604.17	604.17	598.96	601.56	758
1995-10-24	601.56	601.56	591.15	593.75	739
1995-10-25	596.35	598.96	591.15	591.15	835
1995-10-26	588.54	589.84	588.54	589.84	86
1995-10-27	585.94	585.94	578.13	580.73	144
1995-10-30	578.13	584.64	578.13	582.03	249
1995-10-31	583.33	585.94	583.33	585.94	172
1995-11-01	583.33	585.94	583.33	585.94	48
1995-11-02	584.64	593.75	584.64	593.75	777
1995-11-03	589.84	596.35	589.84	596.35	86
1995-11-06	601.56	606.77	595.05	604.17	422
1995-11-07	600.26	605.47	598.96	602.86	201
1995-11-08	600.26	600.26	597.66	597.66	67
1995-11-09	600.26	604.17	600.26	604.17	134
1995-11-10	604.17	604.17	601.56	601.56	86
1995-11-13	605.47	605.47	600.26	601.56	201
1995-11-14	595.05	598.96	595.05	596.35	249
1995-11-15	598.96	598.96	596.35	598.96	2169
1995-11-16	597.66	600.26	597.66	597.66	1363
1995-11-17	600.26	600.26	596.35	598.96	1228
1995-11-20	598.96	601.56	598.96	601.56	28
1995-11-21	606.77	609.38	604.17	606.77	960
1995-11-22	601.56	601.56	601.56	601.56	28
1995-11-24	610.68	610.68	610.68	610.68	57
1995-11-27	619.79	619.79	614.58	615.89	249
1995-11-28	619.79	619.79	617.19	617.19	57
1995-11-29	615.89	615.89	614.58	614.58	211
1995-11-30	609.38	613.28	609.38	609.38	144
1995-12-01	609.38	609.38	605.47	605.47	211
1995-12-04	605.47	613.28	605.47	609.38	297
1995-12-05	609.38	619.79	608.07	619.79	393
1995-12-06	618.49	625.00	614.58	617.19	729
1995-12-07	619.79	619.79	617.19	618.49	67
1995-12-08	605.47	608.07	601.56	606.77	1065
1995-12-11	609.38	609.38	605.47	606.77	96
1995-12-12	609.38	611.98	608.07	611.98	134
1995-12-13	609.38	614.58	609.38	613.28	441
1995-12-14	611.98	614.58	611.98	614.58	57
1995-12-15	613.28	617.19	613.28	615.89	1968
1995-12-18	615.89	615.89	610.68	610.68	144
1995-12-19	604.17	604.17	600.26	601.56	345
1995-12-20	604.17	605.47	601.56	601.56	1968
1995-12-21	598.96	600.26	598.96	600.26	624
1995-12-22	600.26	600.26	593.75	600.26	384
1995-12-27	604.17	614.58	604.17	614.58	268
1995-12-28	611.98	611.98	604.17	604.17	355
1995-12-29	602.86	604.17	593.75	598.96	249
1996-01-02	601.56	606.77	601.56	606.77	115
1996-01-03	609.38	609.38	606.77	606.77	662
1996-01-04	606.77	606.77	598.96	600.26	652
1996-01-05	600.26	602.86	596.35	601.56	470
1996-01-08	604.17	604.17	596.35	596.35	220
1996-01-09	591.15	591.15	588.54	588.54	739
1996-01-10	575.52	578.13	575.52	578.13	259
1996-01-11	567.71	575.52	567.71	575.52	518
1996-01-12	576.82	583.33	576.82	583.33	1344
1996-01-15	583.33	584.64	582.03	583.33	230
1996-01-16	585.94	593.75	585.94	585.94	326
1996-01-17	572.92	572.92	571.61	571.61	902
1996-01-18	575.52	579.43	575.52	579.43	268
1996-01-19	574.22	574.22	570.31	574.22	883
1996-01-22	572.92	572.92	565.10	570.31	940
1996-01-23	570.31	572.92	567.71	570.31	1228
1996-01-24	567.71	572.92	567.71	571.61	201
1996-01-25	575.52	580.73	575.52	578.13	211
1996-01-26	572.92	575.52	572.92	574.22	67
1996-01-29	572.92	578.13	572.92	578.13	182
1996-01-30	578.13	583.33	578.13	583.33	2361
1996-01-31	583.33	589.84	580.73	589.84	2457
1996-02-01	589.84	589.84	587.24	587.24	499
1996-02-02	608.07	610.68	605.47	609.38	5683
1996-02-05	613.28	617.19	613.28	617.19	585
1996-02-06	615.89	615.89	611.98	614.58	249
1996-02-07	614.58	614.58	604.17	604.17	662
1996-02-08	600.26	601.56	598.96	598.96	6816
1996-02-09	596.35	601.56	596.35	598.96	3734
1996-02-12	601.56	604.17	591.15	604.17	2630
1996-02-13	602.86	614.58	601.56	614.58	508
1996-02-14	611.98	614.58	606.77	614.58	931
1996-02-15	611.98	613.28	610.68	610.68	76
1996-02-16	606.77	614.58	606.77	614.58	1046
1996-02-20	608.07	609.38	604.17	609.38	604
1996-02-21	598.96	614.58	598.96	614.58	720
1996-02-22	611.98	614.58	609.38	614.58	107798
1996-02-23	598.96	600.26	595.05	598.96	96537
1996-02-26	591.15	591.15	583.33	588.54	311289
1996-02-27	588.54	596.35	584.64	596.35	91804
1996-02-28	595.05	596.35	593.75	593.75	182
1996-02-29	591.15	593.75	589.84	593.75	230
1996-03-01	593.75	595.05	585.94	585.94	422
1996-03-04	587.24	596.35	587.24	596.35	182
1996-03-05	595.05	597.66	591.15	593.75	259
1996-03-06	601.56	604.17	601.56	604.17	67
1996-03-07	596.35	596.35	587.24	593.75	1113
1996-03-08	596.35	598.96	592.45	592.45	297
1996-03-11	583.33	592.45	583.33	592.45	585
1996-03-12	591.15	595.05	591.15	591.15	2860
1996-03-13	591.15	593.75	589.84	592.45	720
1996-03-14	591.15	593.75	591.15	593.75	19
1996-03-15	597.66	597.66	595.05	595.05	355
1996-03-18	597.66	604.17	597.66	600.26	1708
1996-03-19	602.86	609.38	601.56	609.38	393
1996-03-20	608.07	611.98	608.07	609.38	192
1996-03-21	606.77	608.07	605.47	606.77	336
1996-03-22	609.38	610.68	605.47	610.68	115
1996-03-25	606.77	606.77	600.26	600.26	326
1996-03-26	601.56	601.56	596.35	596.35	230
1996-03-27	596.35	604.17	596.35	604.17	681
1996-03-28	604.17	609.38	604.17	604.17	1660
1996-03-29	606.77	614.58	606.77	614.58	211
1996-04-01	611.98	617.19	611.98	614.58	182
1996-04-02	609.38	609.38	608.07	609.38	211
1996-04-03	609.38	611.98	609.38	611.98	6844
1996-04-04	610.68	614.58	610.68	610.68	537
1996-04-08	606.77	614.58	606.77	608.07	489
1996-04-09	609.38	614.58	609.38	614.58	3504
1996-04-10	618.49	622.40	615.89	618.49	3321
1996-04-11	5.02	5.04	5.00	5.01	660000
1996-04-12	5.02	5.13	5.02	5.08	187200
1996-04-15	5.11	5.15	5.11	5.13	6217200
1996-04-16	5.17	5.20	5.14	5.19	210000
1996-04-17	5.20	5.20	5.20	5.20	15600
1996-04-18	5.20	5.25	5.20	5.25	40800
1996-04-19	5.33	5.33	5.33	5.33	69600
1996-04-22	5.33	5.38	5.30	5.32	76800
1996-04-23	5.32	5.38	5.32	5.35	78000
1996-04-24	5.31	5.35	5.31	5.32	82800
1996-04-25	5.30	5.33	5.29	5.30	43200
1996-04-26	5.32	5.35	5.30	5.33	79200
1996-04-29	5.35	5.35	5.33	5.34	60000
1996-04-30	5.35	5.35	5.31	5.34	124800
1996-05-01	5.31	5.33	5.29	5.33	1294800
1996-05-02	5.35	5.39	5.35	5.36	2068800
1996-05-03	5.40	5.41	5.39	5.40	178800
1996-05-06	5.40	5.42	5.40	5.41	42000
1996-05-07	5.44	5.51	5.44	5.51	682800
1996-05-08	5.50	5.51	5.49	5.51	1128000
1996-05-09	5.48	5.48	5.46	5.46	111600
1996-05-10	5.42	5.42	5.38	5.38	45600
1996-05-13	5.32	5.32	5.30	5.31	78000
1996-05-14	5.31	5.32	5.30	5.31	22800
1996-05-15	5.31	5.33	5.31	5.31	31200
1996-05-16	5.31	5.33	5.30	5.32	54000
1996-05-17	5.31	5.33	5.30	5.32	78000
1996-05-20	5.29	5.29	5.23	5.23	81600
1996-05-21	5.23	5.23	5.14	5.16	156000
1996-05-22	5.15	5.15	5.10	5.11	140400
1996-05-23	5.09	5.10	5.07	5.08	84000
1996-05-24	5.14	5.17	5.14	5.17	150000
1996-05-28	5.24	5.24	5.21	5.22	70800
1996-05-29	5.24	5.26	5.22	5.23	81600
1996-05-30	5.23	5.29	5.23	5.27	208800
1996-05-31	5.25	5.27	5.25	5.27	20400
1996-06-03	5.27	5.27	5.24	5.24	21600
1996-06-04	5.25	5.25	5.23	5.24	133200
1996-06-05	5.20	5.21	5.19	5.20	32400
1996-06-06	5.10	5.10	5.06	5.06	159600
1996-06-07	5.06	5.09	5.06	5.09	12000
1996-06-10	5.09	5.10	5.08	5.08	20400
1996-06-11	5.08	5.11	5.08	5.08	45600
1996-06-12	5.10	5.10	5.09	5.10	66000
1996-06-13	5.08	5.08	5.06	5.08	32400
1996-06-14	5.07	5.07	5.06	5.07	72000
1996-06-17	5.10	5.10	5.10	5.10	128400
1996-06-18	5.10	5.16	5.10	5.16	60000
1996-06-19	5.15	5.18	5.15	5.16	10800
1996-06-20	5.16	5.17	5.15	5.15	46800
1996-06-21	5.13	5.15	5.08	5.08	81600
1996-06-24	5.06	5.06	5.06	5.06	3600
1996-06-25	5.04	5.06	5.02	5.02	49200
1996-06-26	4.99	5.01	4.99	5.00	150000
1996-06-27	5.00	5.00	4.98	4.99	16800
1996-06-28	4.98	5.02	4.98	5.02	62400
1996-07-01	5.05	5.05	5.03	5.05	84000
1996-07-02	5.05	5.08	5.05	5.08	36000
1996-07-03	5.09	5.11	5.07	5.11	37200
1996-07-05	5.00	5.00	4.99	5.00	9600
1996-07-08	5.00	5.00	4.95	4.95	27600
1996-07-09	4.95	5.04	4.95	5.04	43200
1996-07-10	5.02	5.02	5.02	5.02	2400
1996-07-11	4.98	4.98	4.91	4.92	222000
1996-07-12	4.85	4.85	4.80	4.81	49200
1996-07-15	4.75	4.75	4.69	4.71	146400
1996-07-16	4.69	4.72	4.67	4.71	295200
1996-07-17	4.75	4.75	4.69	4.72	74400
1996-07-18	4.73	4.73	4.69	4.70	37200
1996-07-19	4.73	4.73	4.67	4.68	81600
1996-07-22	4.67	4.67	4.66	4.66	10800
1996-07-23	4.67	4.70	4.67	4.68	457200
1996-07-24	4.66	4.70	4.66	4.70	64800
1996-07-25	4.71	4.78	4.71	4.76	98400
1996-07-26	4.80	4.81	4.77	4.79	376800
1996-07-29	4.79	4.81	4.79	4.81	37200
1996-07-30	4.81	4.82	4.81	4.82	7200
1996-07-31	4.85	4.93	4.85	4.93	91200
1996-08-01	4.92	4.96	4.92	4.96	16800
1996-08-02	4.92	4.92	4.88	4.91	151200
1996-08-05	4.89	4.90	4.89	4.90	13200
1996-08-06	4.86	4.86	4.86	4.86	62400
1996-08-07	4.85	4.85	4.83	4.83	170400
1996-08-08	4.86	4.86	4.84	4.84	67200
1996-08-09	4.81	4.85	4.81	4.84	86400
1996-08-12	4.84	4.89	4.84	4.89	134400
1996-08-13	4.89	4.92	4.89	4.91	57600
1996-08-14	5.00	5.04	4.99	5.04	103200
1996-08-15	5.02	5.04	5.02	5.04	13200
1996-08-16	5.03	5.06	5.03	5.06	38400
1996-08-19	5.08	5.09	5.07	5.08	138000
1996-08-20	5.13	5.13	5.11	5.13	135600
1996-08-21	5.06	5.06	5.02	5.02	133200
1996-08-22	5.07	5.09	5.07	5.09	13200
1996-08-23	5.17	5.20	5.17	5.19	76800
1996-08-26	5.18	5.21	5.18	5.21	25200
1996-08-27	5.19	5.20	5.17	5.18	31200
1996-08-28	5.15	5.15	5.15	5.15	8400
1996-08-29	5.07	5.08	5.05	5.08	32400
1996-08-30	5.06	5.08	5.05	5.06	21600
1996-09-03	5.06	5.09	5.06	5.08	22800
1996-09-04	5.13	5.20	5.13	5.20	84000
1996-09-05	5.20	5.20	5.15	5.15	38400
1996-09-06	5.08	5.09	5.06	5.08	76800
1996-09-09	5.04	5.06	5.03	5.06	6000
1996-09-10	5.05	5.05	5.04	5.04	9600
1996-09-11	4.94	4.94	4.90	4.92	104400
1996-09-12	5.04	5.05	5.01	5.04	30000
1996-09-13	5.04	5.04	5.00	5.02	62400
1996-09-16	5.02	5.04	5.02	5.02	12000
1996-09-17	5.03	5.03	5.00	5.02	34800
1996-09-18	4.99	4.99	4.96	4.97	80400
1996-09-19	4.95	4.97	4.95	4.95	31200
1996-09-20	4.97	4.98	4.97	4.98	14400
1996-09-23	4.96	4.98	4.96	4.98	22800
1996-09-24	4.98	4.99	4.97	4.98	103200
1996-09-25	5.03	5.14	5.03	5.09	121200
1996-09-26	5.09	5.09	5.05	5.05	9600
1996-09-27	5.15	5.16	5.14	5.16	50400
1996-09-30	5.16	5.17	5.15	5.17	48000
1996-10-01	5.18	5.18	5.15	5.15	9600
1996-10-02	5.19	5.22	5.19	5.22	60000
1996-10-03	5.22	5.22	5.13	5.13	50400
1996-10-04	5.17	5.19	5.17	5.18	48000
1996-10-07	5.16	5.18	5.15	5.18	15600
1996-10-08	5.17	5.18	5.17	5.17	74400
1996-10-09	5.15	5.15	5.08	5.10	52800
1996-10-10	5.10	5.10	5.06	5.06	4800
1996-10-11	5.15	5.17	5.15	5.15	21600
1996-10-14	5.23	5.23	5.21	5.22	19200
1996-10-15	5.25	5.30	5.25	5.28	72000
1996-10-16	5.29	5.30	5.28	5.28	24000
1996-10-17	5.24	5.25	5.24	5.24	36000
1996-10-18	5.24	5.30	5.24	5.27	310800
1996-10-21	5.28	5.30	5.25	5.29	40800
1996-10-22	5.27	5.29	5.23	5.23	85200
1996-10-23	5.21	5.24	5.21	5.23	43200
1996-10-24	5.24	5.24	5.21	5.24	27600
1996-10-25	5.21	5.21	5.21	5.21	7200
1996-10-28	5.29	5.33	5.25	5.31	27600
1996-10-29	5.30	5.30	5.26	5.27	36000
1996-10-30	5.33	5.33	5.30	5.33	398400
1996-10-31	5.33	5.40	5.33	5.40	48000
1996-11-01	5.39	5.39	5.34	5.38	28800
1996-11-04	5.34	5.35	5.31	5.31	19200
1996-11-05	5.33	5.33	5.27	5.27	33600
1996-11-06	5.23	5.24	5.20	5.20	157200
1996-11-07	5.16	5.16	5.11	5.11	154800
1996-11-08	5.14	5.15	5.10	5.15	16800
1996-11-11	5.17	5.17	5.09	5.09	33600
1996-11-12	5.08	5.11	5.04	5.11	124800
1996-11-13	5.09	5.14	5.09	5.14	46800
1996-11-14	5.14	5.14	5.07	5.07	49200
1996-11-15	5.19	5.21	5.17	5.19	404400
1996-11-18	5.21	5.22	5.18	5.18	64800
1996-11-19	5.25	5.29	5.25	5.29	195600
1996-11-20	5.31	5.38	5.31	5.33	36000
1996-11-21	5.42	5.44	5.42	5.44	19200
1996-11-22	5.52	5.58	5.52	5.56	72000
1996-11-25	5.58	5.58	5.48	5.50	102000
1996-11-26	5.50	5.50	5.42	5.42	97200
1996-11-27	5.42	5.48	5.42	5.48	45600
1996-11-29	5.60	5.64	5.60	5.64	103200
1996-12-02	5.64	5.64	5.61	5.61	74400
1996-12-03	5.54	5.54	5.48	5.49	153600
1996-12-04	5.42	5.42	5.41	5.41	87600
1996-12-05	5.39	5.39	5.33	5.35	63600
1996-12-06	5.34	5.35	5.34	5.35	22800
1996-12-09	5.34	5.41	5.34	5.41	20400
1996-12-10	5.38	5.43	5.38	5.39	67200
1996-12-11	5.33	5.36	5.31	5.36	37200
1996-12-12	5.33	5.33	5.32	5.33	19200
1996-12-13	5.27	5.27	5.21	5.23	50400
1996-12-16	5.27	5.35	5.27	5.32	24000
1996-12-17	5.25	5.26	5.23	5.23	49200
1996-12-18	5.25	5.25	5.25	5.25	14400
1996-12-19	5.25	5.28	5.25	5.28	8400
1996-12-20	5.28	5.31	5.28	5.31	21600
1996-12-23	5.33	5.33	5.29	5.29	9600
1996-12-24	5.33	5.33	5.33	5.33	3600
1996-12-26	5.36	5.40	5.35	5.40	10800
1996-12-27	5.35	5.35	5.35	5.35	2400
1996-12-30	5.36	5.36	5.35	5.35	36000
1996-12-31	5.33	5.33	5.33	5.33	20400
1997-01-02	5.36	5.36	5.28	5.29	175200
1997-01-03	5.31	5.31	5.29	5.29	2400
1997-01-06	5.29	5.35	5.29	5.33	50400
1997-01-07	5.30	5.32	5.28	5.28	12000
1997-01-08	5.32	5.33	5.32	5.33	40800
1997-01-09	5.32	5.39	5.32	5.38	45600
1997-01-10	5.17	5.19	5.13	5.19	79200
1997-01-13	5.19	5.19	5.15	5.17	14400
1997-01-14	5.19	5.22	5.19	5.21	427200
1997-01-15	5.20	5.25	5.19	5.21	336000
1997-01-16	5.17	5.17	5.11	5.17	84000
1997-01-17	5.17	5.19	5.15	5.15	729600
1997-01-20	5.14	5.14	5.14	5.14	9600
1997-01-21	5.14	5.16	5.14	5.15	64800
1997-01-22	5.13	5.16	5.09	5.09	367200
1997-01-23	5.13	5.15	5.11	5.14	69600
1997-01-24	5.10	5.14	5.09	5.14	19200
1997-01-27	5.11	5.14	5.11	5.14	2330400
1997-01-28	5.09	5.19	5.09	5.19	93600
1997-01-29	5.13	5.13	5.09	5.09	68400
1997-01-30	5.03	5.03	5.02	5.03	156000
1997-01-31	4.96	4.98	4.96	4.98	50400
1997-02-03	4.96	4.96	4.92	4.94	68400
1997-02-04	4.90	4.91	4.90	4.91	37200
1997-02-05	4.95	4.96	4.88	4.90	711600
1997-02-06	4.99	5.00	4.96	5.00	704400
1997-02-07	5.04	5.15	5.04	5.13	99600
1997-02-10	5.07	5.07	5.04	5.04	121200
1997-02-11	5.04	5.08	5.04	5.08	135600
1997-02-12	5.00	5.04	4.99	5.03	469200
1997-02-13	5.02	5.02	5.01	5.02	61200
1997-02-14	4.99	4.99	4.96	4.99	93600
1997-02-18	5.00	5.00	4.95	4.97	214800
1997-02-19	4.99	5.00	4.96	5.00	40800
1997-02-20	5.01	5.08	5.01	5.06	168000
1997-02-21	5.10	5.15	5.09	5.13	135600
1997-02-24	5.13	5.23	5.13	5.21	46800
1997-02-25	5.24	5.24	5.22	5.23	37200
1997-02-26	5.21	5.21	5.19	5.21	18000
1997-02-27	5.20	5.21	5.20	5.20	9600
1997-02-28	5.14	5.14	5.11	5.14	27600
1997-03-03	5.13	5.15	5.13	5.15	20400
1997-03-04	5.16	5.16	5.15	5.16	148800
1997-03-05	5.17	5.19	5.15	5.18	158400
1997-03-06	5.18	5.20	5.18	5.20	8400
1997-03-07	5.20	5.23	5.17	5.17	166800
1997-03-10	5.19	5.21	5.19	5.21	31200
1997-03-11	5.28	5.35	5.28	5.35	184800
1997-03-12	5.29	5.29	5.25	5.26	115200
1997-03-13	5.27	5.27	5.25	5.27	15600
1997-03-14	5.33	5.40	5.33	5.40	46800
1997-03-17	5.35	5.35	5.30	5.35	27600
1997-03-18	5.33	5.38	5.33	5.36	52800
1997-03-19	5.23	5.26	5.21	5.24	39600
1997-03-20	5.19	5.19	5.09	5.10	140400
1997-03-21	5.10	5.15	5.10	5.14	141600
1997-03-24	5.14	5.14	5.10	5.13	91200
1997-03-25	5.17	5.18	5.15	5.16	48000
1997-03-26	5.27	5.29	5.27	5.29	8400
1997-03-27	5.29	5.30	5.25	5.25	33600
1997-03-31	5.25	5.29	5.22	5.22	24000
1997-04-01	5.25	5.33	5.25	5.32	183600
1997-04-02	5.31	5.33	5.25	5.26	33600
1997-04-03	5.26	5.29	5.23	5.29	171600
1997-04-04	5.31	5.36	5.30	5.30	69600
1997-04-07	5.31	5.31	5.23	5.23	10800
1997-04-08	5.21	5.22	5.19	5.19	44400
1997-04-09	5.19	5.22	5.19	5.21	33600
1997-04-10	5.19	5.23	5.19	5.23	28800
1997-04-11	5.19	5.19	5.15	5.17	25200
1997-04-14	5.17	5.22	5.15	5.17	62400
1997-04-15	5.22	5.25	5.22	5.24	64800
1997-04-16	5.24	5.24	5.19	5.22	44400
1997-04-17	5.21	5.21	5.20	5.21	9600
1997-04-18	5.23	5.26	5.23	5.23	14400
1997-04-21	5.26	5.29	5.26	5.29	21600
1997-04-22	5.29	5.34	5.29	5.34	38400
1997-04-23	5.33	5.34	5.29	5.34	108000
1997-04-24	5.30	5.36	5.30	5.36	72000
1997-04-25	5.38	5.38	5.33	5.33	21600
1997-04-28	5.35	5.35	5.35	5.35	48000
1997-04-29	5.40	5.43	5.39	5.43	39600
1997-04-30	5.33	5.38	5.33	5.38	12000
1997-05-01	5.42	5.44	5.33	5.39	42000
1997-05-02	5.36	5.48	5.36	5.48	42000
1997-05-05	5.48	5.48	5.43	5.43	96000
1997-05-06	5.46	5.48	5.46	5.48	13200
1997-05-07	5.50	5.50	5.43	5.43	210000
1997-05-08	5.44	5.46	5.43	5.46	25200
1997-05-09	5.50	5.54	5.47	5.54	64800
1997-05-12	5.52	5.58	5.52	5.58	64800
1997-05-13	5.58	5.60	5.58	5.60	385200
1997-05-14	5.58	5.63	5.58	5.61	135600
1997-05-15	5.63	5.69	5.63	5.68	69600
1997-05-16	5.78	5.78	5.70	5.70	32400
1997-05-19	5.80	5.81	5.80	5.80	57600
1997-05-20	5.79	5.85	5.77	5.77	117600
1997-05-21	5.84	5.85	5.84	5.84	24000
1997-05-22	5.92	5.94	5.92	5.94	44400
1997-05-23	5.94	5.94	5.90	5.92	97200
1997-05-27	5.92	5.92	5.86	5.86	45600
1997-05-28	5.86	5.94	5.86	5.92	74400
1997-05-29	5.90	5.92	5.88	5.88	73200
1997-05-30	5.79	5.81	5.79	5.81	8400
1997-06-02	5.77	5.78	5.75	5.77	28800
1997-06-03	5.75	5.75	5.71	5.75	24000
1997-06-04	5.69	5.69	5.63	5.63	62400
1997-06-05	5.66	5.66	5.66	5.66	8400
1997-06-06	5.64	5.67	5.64	5.67	15600
1997-06-09	5.77	5.79	5.77	5.79	12000
1997-06-10	5.81	5.88	5.81	5.86	30000
1997-06-11	5.88	5.96	5.88	5.96	33600
1997-06-12	5.96	6.04	5.96	6.02	25200
1997-06-13	6.08	6.08	6.01	6.04	49200
1997-06-16	6.04	6.05	6.01	6.02	42000
1997-06-17	6.08	6.08	6.05	6.08	25200
1997-06-18	6.02	6.02	6.00	6.00	26400
1997-06-19	5.95	5.95	5.90	5.91	152400
1997-06-20	5.90	5.90	5.90	5.90	9600
1997-06-23	5.94	5.98	5.94	5.97	50400
1997-06-24	6.06	6.09	6.06	6.09	22800
1997-06-25	6.07	6.07	6.00	6.03	34800
1997-06-26	6.02	6.03	6.00	6.00	25200
1997-06-27	5.96	5.96	5.90	5.90	24000
1997-06-30	5.91	5.91	5.88	5.91	34800
1997-07-01	5.91	5.91	5.91	5.91	1200
1997-07-02	5.92	5.92	5.88	5.90	22800
1997-07-03	5.88	5.88	5.88	5.88	6000
1997-07-07	5.86	5.86	5.81	5.85	40800
1997-07-08	5.81	5.81	5.76	5.76	20400
1997-07-09	5.75	5.75	5.73	5.73	30000
1997-07-10	5.75	5.79	5.75	5.79	57600
1997-07-11	5.80	5.80	5.77	5.77	76800
1997-07-14	5.76	5.80	5.69	5.69	84000
1997-07-15	5.71	5.72	5.69	5.70	13200
1997-07-16	5.71	5.73	5.71	5.72	36000
1997-07-17	5.70	5.72	5.69	5.72	16800
1997-07-18	5.78	5.81	5.78	5.80	140400
1997-07-21	5.74	5.74	5.69	5.71	58800
1997-07-22	5.72	5.72	5.69	5.70	94800
1997-07-23	5.72	5.72	5.65	5.65	52800
1997-07-24	5.64	5.64	5.50	5.56	48000
1997-07-25	5.50	5.52	5.50	5.51	81600
1997-07-28	5.50	5.50	5.42	5.42	62400
1997-07-29	5.47	5.50	5.47	5.50	28800
1997-07-30	5.54	5.57	5.52	5.57	62400
1997-07-31	5.54	5.54	5.49	5.51	55200
1997-08-01	5.46	5.46	5.45	5.45	22800
1997-08-04	5.42	5.42	5.34	5.40	90000
1997-08-05	5.44	5.48	5.39	5.48	58800
1997-08-06	5.44	5.47	5.44	5.47	102000
1997-08-07	5.47	5.48	5.47	5.47	165600
1997-08-08	5.58	5.67	5.57	5.65	186000
1997-08-11	5.67	5.71	5.65	5.65	48000
1997-08-12	5.67	5.67	5.65	5.67	21600
1997-08-13	5.57	5.63	5.57	5.63	153600
1997-08-14	5.60	5.60	5.52	5.52	24000
1997-08-15	5.56	5.58	5.56	5.58	42000
1997-08-18	5.56	5.57	5.53	5.53	49200
1997-08-19	5.44	5.45	5.43	5.45	32400
1997-08-20	5.47	5.47	5.47	5.47	22800
1997-08-21	5.46	5.46	5.44	5.46	76800
1997-08-22	5.44	5.48	5.43	5.48	13200
1997-08-25	5.44	5.47	5.42	5.47	16800
1997-08-26	5.47	5.47	5.46	5.46	12000
1997-08-27	5.44	5.44	5.44	5.44	6000
1997-08-28	5.41	5.44	5.41	5.41	20400
1997-08-29	5.32	5.35	5.30	5.35	103200
1997-09-02	5.17	5.23	5.17	5.23	46800
1997-09-03	5.29	5.31	5.28	5.30	44400
1997-09-04	5.20	5.26	5.20	5.21	66000
1997-09-05	5.29	5.34	5.29	5.34	58800
1997-09-08	5.38	5.42	5.38	5.39	19200
1997-09-09	5.42	5.42	5.35	5.35	45600
1997-09-10	5.38	5.43	5.38	5.43	32400
1997-09-11	5.33	5.38	5.33	5.34	49200
1997-09-12	5.22	5.29	5.22	5.27	49200
1997-09-15	5.26	5.29	5.26	5.29	31200
1997-09-16	5.24	5.25	5.21	5.21	34800
1997-09-17	5.22	5.22	5.20	5.21	15600
1997-09-18	5.25	5.38	5.25	5.34	45600
1997-09-19	5.35	5.35	5.30	5.30	13200
1997-09-22	5.36	5.39	5.36	5.39	28800
1997-09-23	5.33	5.38	5.33	5.34	61200
1997-09-24	5.28	5.29	5.28	5.28	7200
1997-09-25	5.29	5.38	5.29	5.34	38400
1997-09-26	5.29	5.29	5.24	5.24	73200
1997-09-29	5.24	5.29	5.24	5.29	460800
1997-09-30	5.30	5.35	5.29	5.33	82800
1997-10-01	5.39	5.42	5.39	5.42	34800
1997-10-02	5.42	5.42	5.39	5.41	27600
1997-10-03	5.41	5.42	5.38	5.39	16800
1997-10-06	5.39	5.41	5.39	5.41	16800
1997-10-07	5.41	5.41	5.36	5.38	38400
1997-10-08	5.39	5.39	5.36	5.38	34800
1997-10-09	5.38	5.38	5.36	5.38	22800
1997-10-10	5.38	5.38	5.34	5.35	19200
1997-10-13	5.29	5.35	5.28	5.35	30000
1997-10-14	5.35	5.35	5.35	5.35	1200
1997-10-15	5.35	5.36	5.33	5.35	31200
1997-10-16	5.36	5.36	5.33	5.33	13200
1997-10-17	5.34	5.34	5.30	5.30	24000
1997-10-20	5.31	5.31	5.30	5.30	9600
1997-10-21	5.29	5.30	5.27	5.27	66000
1997-10-22	5.18	5.18	5.13	5.15	97200
1997-10-23	4.79	4.88	4.79	4.83	184800
1997-10-24	4.85	4.90	4.79	4.79	192000
1997-10-27	4.55	4.55	4.46	4.46	162000
1997-10-28	4.00	4.33	3.96	4.33	370800
1997-10-29	4.58	4.58	4.42	4.54	153600
1997-10-30	4.25	4.48	4.25	4.46	175200
1997-10-31	4.54	4.54	4.33	4.33	154800
1997-11-03	4.41	4.48	4.41	4.48	46800
1997-11-04	4.50	4.52	4.47	4.52	57600
1997-11-05	4.50	4.52	4.47	4.47	66000
1997-11-06	4.50	4.56	4.50	4.56	16800
1997-11-07	4.33	4.33	4.29	4.31	46800
1997-11-10	4.25	4.33	4.24	4.33	206400
1997-11-11	4.36	4.43	4.36	4.42	26400
1997-11-12	4.36	4.36	4.29	4.31	39600
1997-11-13	4.25	4.27	4.24	4.26	118800
1997-11-14	4.26	4.28	4.21	4.21	44400
1997-11-17	4.23	4.27	4.21	4.25	46800
1997-11-18	4.23	4.25	4.16	4.22	219600
1997-11-19	4.02	4.13	4.02	4.13	234000
1997-11-20	4.15	4.26	4.15	4.26	56400
1997-11-21	4.13	4.36	4.13	4.35	121200
1997-11-24	4.19	4.29	4.19	4.26	72000
1997-11-25	4.17	4.28	4.15	4.19	291600
1997-11-26	4.19	4.21	4.13	4.13	196800
1997-11-28	4.10	4.10	4.08	4.08	13200
1997-12-01	4.13	4.14	4.08	4.09	136800
1997-12-02	4.15	4.18	4.15	4.18	122400
1997-12-03	4.17	4.23	4.17	4.22	32400
1997-12-04	4.20	4.24	4.20	4.23	42000
1997-12-05	4.21	4.24	4.19	4.24	90000
1997-12-08	4.31	4.33	4.31	4.33	46800
1997-12-09	4.38	4.39	4.36	4.39	134400
1997-12-10	4.35	4.35	4.29	4.33	18000
1997-12-11	4.19	4.24	4.16	4.23	48000
1997-12-12	4.08	4.08	4.01	4.01	172800
1997-12-15	4.02	4.04	4.00	4.01	78000
1997-12-16	4.01	4.11	3.96	4.11	96000
1997-12-17	4.11	4.16	4.07	4.16	60000
1997-12-18	4.17	4.23	4.16	4.23	56400
1997-12-19	3.98	3.98	3.94	3.95	60000
1997-12-22	4.00	4.04	3.98	4.00	37200
1997-12-23	4.01	4.10	4.01	4.09	136800
1997-12-24	4.08	4.10	4.08	4.10	9600
1997-12-26	4.09	4.09	4.09	4.09	9600
1997-12-29	4.11	4.16	4.09	4.16	352800
1997-12-30	4.11	4.17	4.11	4.16	408000
1997-12-31	4.17	4.31	4.17	4.31	100800
1998-01-02	4.33	4.34	4.29	4.29	106800
1998-01-05	4.22	4.32	4.22	4.27	248400
1998-01-06	4.26	4.30	4.25	4.26	133200
1998-01-07	4.08	4.11	4.05	4.11	328800
1998-01-08	4.01	4.01	3.97	3.98	123600
1998-01-09	3.95	3.98	3.91	3.92	350400
1998-01-12	3.79	4.02	3.79	3.98	182400
1998-01-13	3.88	3.90	3.83	3.85	397200
1998-01-14	3.92	3.96	3.92	3.96	258000
1998-01-15	3.98	4.04	3.98	4.02	91200
1998-01-16	4.04	4.14	4.04	4.09	201600
1998-01-20	4.15	4.22	4.13	4.22	184800
1998-01-21	4.21	4.33	4.21	4.33	218400
1998-01-22	4.31	4.34	4.30	4.30	102000
1998-01-23	4.30	4.33	4.29	4.33	140400
1998-01-26	4.34	4.36	4.29	4.36	60000
1998-01-27	4.24	4.29	4.23	4.29	517200
1998-01-28	4.29	4.29	4.25	4.26	140400
1998-01-29	4.27	4.30	4.27	4.30	97200
1998-01-30	4.30	4.35	4.30	4.35	416400
1998-02-02	4.41	4.51	4.41	4.51	181200
1998-02-03	4.58	4.67	4.58	4.66	776400
1998-02-04	4.54	4.57	4.54	4.54	349200
1998-02-05	4.67	4.67	4.61	4.63	441600
1998-02-06	4.61	4.63	4.59	4.61	70800
1998-02-09	4.58	4.59	4.54	4.59	154800
1998-02-10	4.45	4.52	4.45	4.52	597600
1998-02-11	4.42	4.46	4.39	4.42	312000
1998-02-12	4.44	4.57	4.44	4.57	157200
1998-02-13	4.43	4.50	4.43	4.48	98400
1998-02-17	4.47	4.47	4.42	4.43	75600
1998-02-18	4.44	4.49	4.44	4.47	122400
1998-02-19	4.47	4.47	4.44	4.45	36000
1998-02-20	4.45	4.47	4.42	4.47	152400
1998-02-23	4.47	4.47	4.42	4.44	164400
1998-02-24	4.38	4.45	4.35	4.42	224400
1998-02-25	4.38	4.45	4.35	4.45	75600
1998-02-26	4.48	4.56	4.48	4.55	115200
1998-02-27	4.55	4.65	4.55	4.60	84000
1998-03-02	4.69	4.76	4.68	4.76	124800
1998-03-03	4.75	4.77	4.73	4.75	93600
1998-03-04	4.69	4.69	4.61	4.61	48000
1998-03-05	4.59	4.63	4.58	4.63	13200
1998-03-06	4.56	4.66	4.56	4.59	32400
1998-03-09	4.60	4.71	4.58	4.66	98400
1998-03-10	4.67	4.71	4.64	4.64	424800
1998-03-11	4.64	4.70	4.63	4.65	1149600
1998-03-12	4.58	4.66	4.58	4.66	42000
1998-03-13	4.63	4.64	4.61	4.61	352800
1998-03-16	4.59	4.65	4.59	4.62	57600
1998-03-17	4.63	4.67	4.63	4.67	553200
1998-03-18	4.55	4.57	4.54	4.56	152400
1998-03-19	4.58	4.58	4.53	4.56	88800
1998-03-20	4.58	4.58	4.48	4.50	325200
1998-03-23	4.52	4.53	4.48	4.50	303600
1998-03-24	4.60	4.60	4.54	4.57	228000
1998-03-25	4.53	4.54	4.48	4.50	128400
1998-03-26	4.52	4.60	4.52	4.57	34800
1998-03-27	4.58	4.67	4.58	4.65	279600
1998-03-30	4.57	4.65	4.56	4.65	72000
1998-03-31	4.58	4.61	4.54	4.58	63600
1998-04-01	4.58	4.65	4.55	4.65	40800
1998-04-02	4.50	4.56	4.50	4.56	192000
1998-04-03	4.54	4.64	4.54	4.54	200400
1998-04-06	4.42	4.58	4.42	4.50	502800
1998-04-07	4.52	4.52	4.44	4.44	44400
1998-04-08	4.44	4.49	4.43	4.48	91200
1998-04-09	4.42	4.53	4.42	4.53	152400
1998-04-13	4.49	4.49	4.46	4.46	37200
1998-04-14	4.50	4.54	4.47	4.52	406800
1998-04-15	4.54	4.59	4.54	4.57	135600
1998-04-16	4.73	4.74	4.67	4.68	170400
1998-04-17	4.79	4.79	4.76	4.77	450000
1998-04-20	4.77	4.78	4.76	4.77	952800
1998-04-21	4.72	4.74	4.72	4.72	310800
1998-04-22	4.74	4.79	4.74	4.79	45600
1998-04-23	4.83	4.91	4.83	4.90	186000
1998-04-24	4.92	5.06	4.85	4.92	249600
1998-04-27	4.89	4.89	4.81	4.83	213600
1998-04-28	4.85	4.91	4.80	4.82	64800
1998-04-29	4.80	4.92	4.80	4.89	72000
1998-04-30	4.85	4.90	4.85	4.85	106800
1998-05-01	4.85	4.89	4.83	4.89	62400
1998-05-04	4.91	4.91	4.85	4.89	33600
1998-05-05	4.86	4.89	4.86	4.87	97200
1998-05-06	4.86	4.89	4.86	4.86	14400
1998-05-07	4.86	4.86	4.79	4.79	74400
1998-05-08	4.78	4.81	4.73	4.79	32400
1998-05-11	4.80	4.92	4.80	4.83	175200
1998-05-12	4.75	4.83	4.75	4.83	82800
1998-05-13	4.77	4.77	4.73	4.76	19200
1998-05-14	4.65	4.65	4.60	4.64	27600
1998-05-15	4.58	4.59	4.52	4.59	26400
1998-05-18	4.44	4.50	4.44	4.49	1470000
1998-05-19	4.49	4.49	4.48	4.49	1051200
1998-05-20	4.48	4.49	4.46	4.47	862800
1998-05-21	4.48	4.52	4.46	4.50	468000
1998-05-22	4.41	4.47	4.39	4.44	476400
1998-05-26	4.41	4.50	4.39	4.46	178800
1998-05-27	4.21	4.28	4.21	4.27	81600
1998-05-28	4.15	4.23	4.14	4.15	286800
1998-05-29	4.17	4.22	4.17	4.21	81600
1998-06-01	4.14	4.29	4.14	4.28	136800
1998-06-02	4.19	4.29	4.19	4.29	40800
1998-06-03	4.31	4.34	4.29	4.32	70800
1998-06-04	4.32	4.32	4.15	4.26	145200
1998-06-05	4.20	4.20	4.18	4.19	114000
1998-06-08	4.18	4.30	4.18	4.23	372000
1998-06-09	4.13	4.18	4.11	4.13	259200
1998-06-10	4.06	4.10	4.05	4.10	422400
1998-06-11	4.02	4.02	3.96	3.98	228000
1998-06-12	3.89	3.92	3.88	3.90	112800
1998-06-15	3.73	3.80	3.72	3.80	867600
1998-06-16	3.73	3.83	3.73	3.81	172800
1998-06-17	3.82	4.08	3.80	4.07	655200
1998-06-18	4.00	4.10	4.00	4.08	253200
1998-06-19	4.00	4.08	4.00	4.07	188400
1998-06-22	4.04	4.07	4.02	4.02	2251200
1998-06-23	3.92	3.92	3.85	3.91	1831200
1998-06-24	3.91	3.93	3.90	3.93	200400
1998-06-25	3.92	4.04	3.92	3.96	186000
1998-06-26	3.86	3.90	3.84	3.88	109200
1998-06-29	3.89	3.92	3.88	3.92	219600
1998-06-30	3.92	3.94	3.86	3.94	175200
1998-07-01	3.91	3.92	3.89	3.90	234000
1998-07-02	3.90	3.91	3.88	3.90	50400
1998-07-06	3.89	3.95	3.89	3.94	110400
1998-07-07	3.96	3.97	3.93	3.94	108000
1998-07-08	3.93	3.96	3.91	3.95	128400
1998-07-09	3.92	3.92	3.85	3.88	126000
1998-07-10	3.88	3.90	3.85	3.90	88800
1998-07-13	3.89	3.89	3.79	3.83	207600
1998-07-14	3.92	3.98	3.92	3.96	385200
1998-07-15	3.97	3.97	3.90	3.90	118800
1998-07-16	3.98	4.07	3.98	4.05	52800
1998-07-17	4.14	4.28	4.14	4.20	176400
1998-07-20	4.21	4.21	4.16	4.16	96000
1998-07-21	4.07	4.15	4.07	4.08	140400
1998-07-22	4.05	4.05	4.01	4.04	128400
1998-07-23	4.02	4.06	4.00	4.00	115200
1998-07-24	4.00	4.02	3.97	4.02	66000
1998-07-27	3.92	3.92	3.85	3.88	223200
1998-07-28	3.86	3.90	3.83	3.84	274800
1998-07-29	3.82	3.82	3.74	3.74	217200
1998-07-30	3.76	3.84	3.76	3.83	2035200
1998-07-31	3.83	3.89	3.83	3.85	1911600
1998-08-03	3.85	3.85	3.79	3.81	1348800
1998-08-04	3.81	3.88	3.79	3.83	1996800
1998-08-05	3.81	3.84	3.77	3.79	800400
1998-08-06	3.77	3.79	3.71	3.79	2472000
1998-08-07	3.79	3.79	3.67	3.72	284400
1998-08-10	3.72	3.72	3.66	3.70	97200
1998-08-11	3.67	3.72	3.65	3.70	27600
1998-08-12	3.68	3.68	3.61	3.68	242400
1998-08-13	3.52	3.52	3.44	3.52	140400
1998-08-14	3.50	3.57	3.50	3.56	56400
1998-08-17	3.38	3.44	3.35	3.39	171600
1998-08-18	3.38	3.49	3.37	3.46	127200
1998-08-19	3.50	3.62	3.50	3.58	153600
1998-08-20	3.51	3.53	3.48	3.52	105600
1998-08-21	3.42	3.50	3.39	3.46	354000
1998-08-24	3.47	3.47	3.36	3.40	168000
1998-08-25	3.44	3.52	3.42	3.52	102000
1998-08-26	3.38	3.42	3.35	3.39	88800
1998-08-27	3.19	3.25	3.16	3.25	97200
1998-08-28	3.21	3.27	3.19	3.24	1618800
1998-08-31	3.21	3.23	3.12	3.12	122400
1998-09-01	3.17	3.23	3.16	3.23	536400
1998-09-02	3.21	3.32	3.21	3.31	126000
1998-09-03	3.29	3.32	3.26	3.29	99600
1998-09-04	3.33	3.55	3.33	3.51	631200
1998-09-08	3.52	3.60	3.52	3.56	598800
1998-09-09	3.50	3.59	3.48	3.58	1749600
1998-09-10	3.44	3.47	3.42	3.45	1435200
1998-09-11	3.46	3.60	3.43	3.56	788400
1998-09-14	3.61	3.69	3.61	3.67	453600
1998-09-15	3.76	3.88	3.76	3.88	808800
1998-09-16	3.77	3.84	3.77	3.81	3981600
1998-09-17	3.75	3.81	3.74	3.80	1366800
1998-09-18	3.78	3.80	3.75	3.80	40800
1998-09-21	3.81	3.81	3.76	3.80	1237200
1998-09-22	3.82	3.88	3.82	3.86	712800
1998-09-23	3.80	3.81	3.79	3.81	1768800
1998-09-24	3.92	4.03	3.92	3.99	2740800
1998-09-25	3.94	4.02	3.90	4.00	1114800
1998-09-28	3.98	4.03	3.98	4.03	453600
1998-09-29	4.08	4.18	4.08	4.11	164400
1998-09-30	4.04	4.08	4.04	4.08	706800
1998-10-01	4.10	4.14	4.05	4.05	184800
1998-10-02	3.92	3.99	3.86	3.99	582000
1998-10-05	3.91	3.91	3.80	3.90	108000
1998-10-06	3.83	3.91	3.81	3.91	691200
1998-10-07	3.79	3.92	3.79	3.90	229200
1998-10-08	3.88	3.96	3.79	3.96	208800
1998-10-09	3.95	3.96	3.88	3.91	162000
1998-10-12	3.97	4.07	3.97	4.07	115200
1998-10-13	4.07	4.08	4.03	4.05	116400
1998-10-14	4.13	4.13	3.97	3.99	4329600
1998-10-15	4.08	4.18	4.08	4.16	266400
1998-10-16	4.24	4.32	4.24	4.25	146400
1998-10-19	4.23	4.23	4.15	4.20	58800
1998-10-20	4.21	4.32	4.21	4.25	114000
1998-10-21	4.25	4.39	4.25	4.38	86400
1998-10-22	4.36	4.39	4.32	4.38	546000
1998-10-23	4.33	4.33	4.25	4.26	73200
1998-10-26	4.24	4.32	4.24	4.24	140400
1998-10-27	4.21	4.21	4.10	4.11	217200
1998-10-28	4.05	4.11	4.05	4.10	87600
1998-10-29	3.96	4.10	3.96	4.07	199200
1998-10-30	4.14	4.19	4.11	4.13	165600
1998-11-02	4.15	4.19	4.15	4.15	70800
1998-11-03	4.17	4.19	4.16	4.16	141600
1998-11-04	4.20	4.27	4.18	4.27	169200
1998-11-05	4.20	4.21	4.15	4.16	469200
1998-11-06	4.21	4.25	4.21	4.23	80400
1998-11-09	4.23	4.23	4.18	4.20	66000
1998-11-10	4.08	4.21	4.08	4.20	97200
1998-11-11	4.17	4.17	4.05	4.13	1458000
1998-11-12	4.02	4.02	3.91	3.93	2626800
1998-11-13	3.95	3.95	3.89	3.92	2439600
1998-11-16	3.94	3.95	3.90	3.92	169200
1998-11-17	3.92	3.94	3.88	3.92	399600
1998-11-18	3.91	3.97	3.91	3.97	518400
1998-11-19	3.96	3.98	3.95	3.96	72000
1998-11-20	3.88	3.95	3.88	3.89	175200
1998-11-23	3.97	4.04	3.97	4.04	90000
1998-11-24	4.08	4.12	4.07	4.07	159600
1998-11-25	4.14	4.23	4.14	4.21	4621200
1998-11-27	4.13	4.13	4.11	4.13	21600
1998-11-30	4.04	4.08	3.99	4.00	733200
1998-12-01	3.94	4.00	3.92	4.00	90000
1998-12-02	3.98	4.02	3.93	3.94	829200
1998-12-03	3.92	3.97	3.89	3.95	69600
1998-12-04	3.95	3.95	3.91	3.92	136800
1998-12-07	3.88	3.90	3.84	3.88	352800
1998-12-08	3.88	3.90	3.81	3.81	159600
1998-12-09	3.83	3.91	3.83	3.84	324000
1998-12-10	3.82	3.99	3.82	3.91	240000
1998-12-11	3.75	3.81	3.75	3.80	175200
1998-12-14	3.64	3.70	3.64	3.68	242400
1998-12-15	3.68	3.86	3.66	3.78	332400
1998-12-16	3.80	3.86	3.79	3.79	172800
1998-12-17	3.82	3.88	3.82	3.82	213600
1998-12-18	3.96	4.06	3.96	3.96	237600
1998-12-21	4.04	4.08	3.86	3.98	345600
1998-12-22	3.96	4.01	3.94	3.99	184800
1998-12-23	3.97	3.99	3.84	3.84	274800
1998-12-24	3.89	3.92	3.82	3.84	48000
1998-12-28	3.86	3.86	3.73	3.77	429600
1998-12-29	3.82	3.96	3.82	3.82	320400
1998-12-30	3.80	3.80	3.65	3.71	442800
1998-12-31	3.72	3.78	3.71	3.78	180000
1999-01-04	3.86	4.04	3.86	4.01	301200
1999-01-05	3.92	3.97	3.91	3.94	159600
1999-01-06	3.98	4.03	3.93	3.93	404400
1999-01-07	3.92	3.97	3.92	3.95	384000
1999-01-08	3.85	3.94	3.84	3.94	541200
1999-01-11	3.90	3.92	3.85	3.90	196800
1999-01-12	3.96	4.10	3.96	4.07	260400
1999-01-13	4.05	4.07	3.96	3.97	164400
1999-01-14	3.97	4.02	3.93	3.93	105600
1999-01-15	3.96	4.03	3.96	4.00	318000
1999-01-19	4.01	4.01	3.91	3.94	91200
1999-01-20	3.94	3.95	3.86	3.86	103200
1999-01-21	4.00	4.00	3.94	3.95	356400
1999-01-22	3.93	3.94	3.89	3.89	132000
1999-01-25	4.07	4.08	3.98	4.01	3718800
1999-01-26	4.01	4.08	3.97	4.08	246000
1999-01-27	4.06	4.14	4.04	4.09	412800
1999-01-28	4.08	4.11	4.05	4.06	28800
1999-01-29	4.08	4.08	4.03	4.06	103200
1999-02-01	4.06	4.06	4.01	4.01	38400
1999-02-02	4.10	4.13	4.06	4.06	140400
1999-02-03	4.05	4.16	4.05	4.16	87600
1999-02-04	4.15	4.17	4.09	4.13	123600
1999-02-05	4.13	4.29	4.09	4.18	226800
1999-02-08	4.34	4.39	4.34	4.36	307200
1999-02-09	4.44	4.48	4.44	4.44	192000
1999-02-10	4.39	4.43	4.33	4.42	160800
1999-02-11	4.40	4.42	4.36	4.42	162000
1999-02-12	4.53	4.58	4.46	4.49	222000
1999-02-16	4.38	4.38	4.31	4.33	87600
1999-02-17	4.27	4.27	4.15	4.15	80400
1999-02-18	4.27	4.28	4.24	4.28	201600
1999-02-19	4.29	4.30	4.21	4.23	44400
1999-02-22	4.25	4.28	4.19	4.25	51600
1999-02-23	4.28	4.29	4.22	4.29	70800
1999-02-24	4.27	4.41	4.27	4.41	85200
1999-02-25	4.42	4.42	4.25	4.33	174000
1999-02-26	4.32	4.36	4.13	4.20	601200
1999-03-01	4.27	4.34	4.27	4.34	82800
1999-03-02	4.31	4.34	4.15	4.22	505200
1999-03-03	4.25	4.36	4.22	4.32	256800
1999-03-04	4.31	4.38	4.29	4.34	196800
1999-03-05	4.42	4.48	4.40	4.43	652800
1999-03-08	4.48	4.58	4.48	4.53	322800
1999-03-09	4.55	4.61	4.53	4.58	570000
1999-03-10	4.58	4.62	4.58	4.61	43200
1999-03-11	4.68	4.77	4.65	4.71	238800
1999-03-12	4.89	4.89	4.67	4.67	216000
1999-03-15	4.78	4.81	4.77	4.77	140400
1999-03-16	4.82	4.82	4.71	4.71	259200
1999-03-17	4.69	4.71	4.66	4.66	24000
1999-03-18	4.61	4.61	4.55	4.55	448800
1999-03-19	4.55	4.59	4.53	4.59	26400
1999-03-22	4.57	4.67	4.57	4.67	175200
1999-03-23	4.67	4.71	4.66	4.68	157200
1999-03-24	4.70	4.88	4.69	4.84	338400
1999-03-25	4.83	4.86	4.82	4.83	153600
1999-03-26	4.85	4.85	4.73	4.75	118800
1999-03-29	4.79	4.83	4.74	4.81	111600
1999-03-30	4.79	4.79	4.66	4.66	130800
1999-03-31	4.63	4.64	4.55	4.58	54000
1999-04-01	4.56	4.56	4.35	4.35	483600
1999-04-05	4.36	4.42	4.34	4.42	226800
1999-04-06	4.55	4.60	4.50	4.54	417600
1999-04-07	4.67	4.73	4.66	4.70	487200
1999-04-08	4.83	4.92	4.83	4.89	739200
1999-04-09	4.93	4.93	4.90	4.92	402000
1999-04-12	4.83	4.83	4.77	4.77	90000
1999-04-13	4.77	4.85	4.77	4.83	213600
1999-04-14	4.86	4.92	4.86	4.91	87600
1999-04-15	5.19	5.41	5.19	5.36	1978800
1999-04-16	5.63	5.63	5.25	5.25	912000
1999-04-19	5.50	5.68	5.50	5.58	483600
1999-04-20	5.63	5.63	5.38	5.38	1669200
1999-04-21	5.36	5.36	5.30	5.30	313200
1999-04-22	5.34	5.38	5.32	5.35	153600
1999-04-23	5.47	5.47	5.43	5.44	198000
1999-04-26	5.46	5.46	5.33	5.33	88800
1999-04-27	5.40	5.63	5.40	5.58	324000
1999-04-28	5.53	5.68	5.53	5.65	307200
1999-04-29	5.80	5.83	5.74	5.83	264000
1999-04-30	5.83	5.88	5.67	5.68	160800
1999-05-03	5.67	5.82	5.67	5.77	98400
1999-05-04	5.83	5.83	5.60	5.64	270000
1999-05-05	5.63	5.68	5.58	5.67	116400
1999-05-06	5.56	5.56	5.42	5.46	620400
1999-05-07	5.45	5.48	5.35	5.43	333600
1999-05-10	5.25	5.28	5.21	5.22	84000
1999-05-11	5.29	5.45	5.28	5.29	360000
1999-05-12	5.25	5.32	5.24	5.25	3374400
1999-05-13	5.29	5.32	5.17	5.17	1009200
1999-05-14	5.01	5.11	5.01	5.08	213600
1999-05-17	5.23	5.27	5.23	5.25	258000
1999-05-18	5.25	5.25	5.15	5.16	110400
1999-05-19	5.21	5.41	5.21	5.39	195600
1999-05-20	5.44	5.48	5.44	5.46	97200
1999-05-21	5.51	5.54	5.51	5.52	87600
1999-05-24	5.50	5.50	5.35	5.35	127200
1999-05-25	5.11	5.15	5.07	5.07	282000
1999-05-26	5.03	5.06	4.98	5.04	349200
1999-05-27	4.88	4.91	4.85	4.85	121200
1999-05-28	4.88	4.91	4.86	4.89	420000
1999-06-01	4.90	4.92	4.85	4.90	177600
1999-06-02	5.00	5.08	4.96	4.96	679200
1999-06-03	5.03	5.08	5.03	5.05	318000
1999-06-04	5.02	5.06	5.00	5.00	81600
1999-06-07	4.99	5.08	4.99	5.08	102000
1999-06-08	5.08	5.08	4.97	4.98	304800
1999-06-09	5.03	5.07	5.03	5.04	171600
1999-06-10	5.21	5.23	5.18	5.21	55200
1999-06-11	5.65	5.71	5.60	5.67	937200
1999-06-14	5.61	5.61	5.50	5.50	159600
1999-06-15	5.50	5.54	5.50	5.54	14400
1999-06-16	5.50	5.51	5.46	5.50	49200
1999-06-17	5.45	5.48	5.42	5.45	21600
1999-06-18	5.45	5.46	5.42	5.45	79200
1999-06-21	5.43	5.43	5.39	5.40	37200
1999-06-22	5.38	5.38	5.33	5.37	745200
1999-06-23	5.25	5.25	5.21	5.21	25200
1999-06-24	5.28	5.30	5.21	5.21	104400
1999-06-25	5.38	5.42	5.31	5.32	192000
1999-06-28	5.46	5.49	5.43	5.44	186000
1999-06-29	5.48	5.51	5.38	5.40	310800
1999-06-30	5.42	5.60	5.40	5.60	135600
1999-07-01	5.71	5.78	5.71	5.75	42000
1999-07-02	5.75	5.83	5.75	5.76	210000
1999-07-06	5.99	6.22	5.99	6.15	169200
1999-07-07	6.38	6.40	6.24	6.30	69600
1999-07-08	6.25	6.25	6.15	6.16	139200
1999-07-09	6.09	6.09	5.99	6.06	148800
1999-07-12	6.02	6.02	5.98	5.98	62400
1999-07-13	5.84	5.85	5.80	5.83	82800
1999-07-14	5.81	5.81	5.75	5.77	45600
1999-07-15	5.82	5.88	5.82	5.85	36000
1999-07-16	5.90	5.90	5.88	5.90	25200
1999-07-19	5.91	5.93	5.88	5.93	36000
1999-07-20	5.92	5.92	5.88	5.88	32400
1999-07-21	5.86	5.90	5.86	5.89	13200
1999-07-22	5.85	5.85	5.83	5.85	123600
1999-07-23	5.88	5.88	5.73	5.73	169200
1999-07-26	5.75	5.78	5.75	5.76	187200
1999-07-27	5.73	5.80	5.71	5.80	58800
1999-07-28	5.89	5.98	5.89	5.98	226800
1999-07-29	6.32	6.42	6.17	6.17	439200
1999-07-30	6.23	6.29	6.23	6.26	106800
1999-08-02	6.34	6.45	6.34	6.38	253200
1999-08-03	6.39	6.39	6.28	6.28	639600
1999-08-04	6.38	6.50	6.38	6.46	129600
1999-08-05	6.51	6.55	6.47	6.50	174000
1999-08-06	6.54	6.57	6.46	6.46	87600
1999-08-09	6.52	6.60	6.52	6.60	135600
1999-08-10	6.60	6.63	6.54	6.55	1616400
1999-08-11	6.52	6.61	6.52	6.55	116400
1999-08-12	6.74	6.91	6.74	6.83	313200
1999-08-13	6.76	6.76	6.71	6.71	135600
1999-08-16	6.67	6.77	6.66	6.77	84000
1999-08-17	6.75	6.77	6.74	6.74	56400
1999-08-18	6.67	6.67	6.64	6.65	66000
1999-08-19	6.38	6.45	6.38	6.44	68400
1999-08-20	6.28	6.44	6.28	6.44	201600
1999-08-23	6.35	6.35	6.33	6.35	325200
1999-08-24	6.23	6.25	6.21	6.21	230400
1999-08-25	6.00	6.02	5.98	6.01	356400
1999-08-26	5.88	5.98	5.88	5.97	157200
1999-08-27	5.98	6.01	5.97	6.00	36000
1999-08-30	6.00	6.05	6.00	6.04	214800
1999-08-31	6.02	6.04	5.97	6.04	918000
1999-09-01	6.03	6.03	5.97	6.00	192000
1999-09-02	6.00	6.07	6.00	6.07	26400
1999-09-03	6.23	6.27	6.21	6.24	117600
1999-09-07	6.21	6.21	6.13	6.13	73200
1999-09-08	6.30	6.41	6.30	6.32	136800
1999-09-09	6.32	6.32	6.22	6.22	79200
1999-09-10	6.22	6.22	6.00	6.00	69600
1999-09-13	5.96	5.96	5.83	5.85	336000
1999-09-14	5.89	5.97	5.89	5.96	159600
1999-09-15	5.93	5.93	5.77	5.77	355200
1999-09-16	5.71	5.72	5.63	5.63	105600
1999-09-17	5.64	5.67	5.60	5.67	39600
1999-09-20	5.67	5.76	5.67	5.72	135600
1999-09-21	5.70	5.72	5.65	5.65	274800
1999-09-22	5.79	5.94	5.79	5.79	476400
1999-09-23	5.86	5.89	5.77	5.77	105600
1999-09-24	5.74	5.74	5.68	5.72	85200
1999-09-27	5.67	5.75	5.67	5.75	34800
1999-09-28	5.85	5.93	5.85	5.92	165600
1999-09-29	5.89	5.92	5.89	5.89	169200
1999-09-30	5.84	5.92	5.75	5.92	171600
1999-10-01	5.80	5.81	5.79	5.80	64800
1999-10-04	5.80	5.85	5.80	5.80	45600
1999-10-05	5.90	5.96	5.90	5.92	454800
1999-10-06	6.08	6.15	6.08	6.15	574800
1999-10-07	6.15	6.15	6.00	6.01	78000
1999-10-08	6.01	6.01	5.99	5.99	12000
1999-10-11	5.96	6.02	5.95	5.95	70800
1999-10-12	5.92	5.95	5.92	5.94	379200
1999-10-13	5.91	5.93	5.90	5.91	120000
1999-10-14	5.85	5.85	5.76	5.79	423600
1999-10-15	5.58	5.61	5.58	5.60	74400
1999-10-18	5.52	5.52	5.43	5.48	103200
1999-10-19	5.65	5.73	5.65	5.73	92400
1999-10-20	5.63	5.63	5.58	5.58	22800
1999-10-21	5.58	5.58	5.42	5.49	387600
1999-10-22	5.48	5.52	5.46	5.46	66000
1999-10-25	5.46	5.52	5.46	5.52	33600
1999-10-26	5.65	5.68	5.58	5.58	158400
1999-10-27	5.63	5.64	5.61	5.61	84000
1999-10-28	5.65	5.73	5.65	5.69	54000
1999-10-29	5.67	5.70	5.67	5.67	242400
1999-11-01	5.67	5.69	5.66	5.66	103200
1999-11-02	5.66	5.72	5.66	5.71	727200
1999-11-03	5.70	5.70	5.67	5.70	261600
1999-11-04	5.69	5.70	5.63	5.64	188400
1999-11-05	5.54	5.56	5.54	5.56	30000
1999-11-08	5.58	5.58	5.42	5.54	435600
1999-11-09	5.51	5.62	5.51	5.58	24000
1999-11-10	5.58	5.63	5.58	5.60	6000
1999-11-11	5.85	5.94	5.81	5.81	201600
1999-11-12	5.95	6.00	5.92	5.92	13200
1999-11-15	5.97	5.98	5.95	5.98	51600
1999-11-16	6.03	6.19	6.03	6.17	421200
1999-11-17	6.58	6.74	6.58	6.59	946800
1999-11-18	6.67	6.67	6.64	6.66	298800
1999-11-19	6.58	6.64	6.58	6.61	700800
1999-11-22	6.56	6.56	6.47	6.47	115200
1999-11-23	6.55	6.60	6.51	6.51	321600
1999-11-24	6.49	6.55	6.48	6.50	420000
1999-11-26	6.29	6.35	6.29	6.35	126000
1999-11-29	6.53	6.58	6.52	6.52	61200
1999-11-30	6.54	6.56	6.48	6.48	44400
1999-12-01	6.67	6.71	6.67	6.68	67200
1999-12-02	6.79	6.81	6.75	6.79	90000
1999-12-03	6.71	6.71	6.64	6.67	1327200
1999-12-06	6.65	6.69	6.64	6.64	836400
1999-12-07	6.71	6.73	6.68	6.68	1862400
1999-12-08	6.70	6.75	6.67	6.69	2830800
1999-12-09	6.88	6.94	6.85	6.85	146400
1999-12-10	6.86	6.89	6.81	6.81	103200
1999-12-13	6.82	6.92	6.82	6.88	147600
1999-12-14	6.85	6.88	6.60	6.60	279600
1999-12-15	6.95	7.27	6.95	7.17	482400
1999-12-16	7.92	7.93	7.63	7.73	325200
1999-12-17	7.76	7.79	7.72	7.76	175200
1999-12-20	7.75	7.75	7.59	7.59	34800
1999-12-21	7.52	7.52	7.42	7.44	632400
1999-12-22	7.65	7.66	7.47	7.49	608400
1999-12-23	7.49	7.50	7.44	7.47	634800
1999-12-27	7.42	7.44	7.40	7.41	19200
1999-12-28	7.33	7.33	7.27	7.30	51600
1999-12-29	7.63	7.74	7.60	7.67	165600
1999-12-30	7.83	7.83	7.78	7.78	57600
1999-12-31	7.79	7.90	7.79	7.90	49200
2000-01-03	7.96	7.98	7.86	7.92	128400
2000-01-04	8.03	8.06	7.94	7.94	1765200
2000-01-05	7.85	7.95	7.73	7.95	242400
2000-01-06	8.02	8.10	7.96	8.00	145200
2000-01-07	7.98	8.05	7.96	8.05	84000
2000-01-10	8.00	8.01	7.86	7.97	90000
2000-01-11	7.67	7.77	7.63	7.77	106800
2000-01-12	7.53	7.53	7.33	7.46	402000
2000-01-13	7.30	7.40	7.30	7.40	206400
2000-01-14	7.43	7.50	7.29	7.34	190800
2000-01-18	7.35	7.35	7.27	7.29	181200
2000-01-19	7.31	7.34	7.21	7.25	152400
2000-01-20	7.23	7.24	7.10	7.19	534000
2000-01-21	7.03	7.17	7.02	7.17	568800
2000-01-24	6.99	7.01	6.92	6.93	198000
2000-01-25	6.59	6.75	6.59	6.73	174000
2000-01-26	6.56	6.56	6.46	6.56	208800
2000-01-27	6.35	6.50	6.31	6.50	285600
2000-01-28	6.25	6.44	6.25	6.44	98400
2000-01-31	6.17	6.27	6.16	6.22	210000
2000-02-01	6.21	6.33	6.21	6.33	261600
2000-02-02	6.27	6.35	6.22	6.35	412800
2000-02-03	6.35	6.41	6.28	6.38	544800
2000-02-04	6.25	6.25	6.20	6.24	244800
2000-02-07	6.34	6.44	6.16	6.23	531600
2000-02-08	6.18	6.29	6.16	6.21	236400
2000-02-09	5.99	6.02	5.89	5.94	328800
2000-02-10	5.61	5.75	5.58	5.70	733200
2000-02-11	5.56	5.65	5.54	5.65	216000
2000-02-14	5.48	5.69	5.42	5.69	428400
2000-02-15	5.70	5.82	5.70	5.82	1194000
2000-02-16	6.02	6.19	5.98	5.98	404400
2000-02-17	6.04	6.18	6.03	6.16	512400
2000-02-18	5.88	5.90	5.70	5.75	602400
2000-02-22	5.74	5.74	5.63	5.63	822000
2000-02-23	5.77	5.83	5.73	5.78	1010400
2000-02-24	5.41	5.42	5.32	5.37	490800
2000-02-25	5.17	5.27	5.15	5.27	538800
2000-02-28	4.98	5.06	4.98	5.06	526800
2000-02-29	5.06	5.10	5.00	5.04	399600
2000-03-01	5.04	5.21	5.04	5.17	218400
2000-03-02	5.41	5.54	5.41	5.48	297600
2000-03-03	5.24	5.32	5.24	5.28	376800
2000-03-06	5.33	5.40	5.30	5.33	468000
2000-03-07	5.23	5.27	5.13	5.13	172800
2000-03-08	4.89	4.91	4.78	4.80	484800
2000-03-09	4.82	4.83	4.76	4.77	523200
2000-03-10	5.02	5.05	4.96	4.96	800400
2000-03-13	4.82	4.93	4.77	4.90	249600
2000-03-14	5.04	5.19	5.02	5.02	261600
2000-03-15	5.38	5.50	5.33	5.43	254400
2000-03-16	5.85	5.98	5.75	5.75	560400
2000-03-17	5.71	5.73	5.46	5.46	138000
2000-03-20	5.31	5.31	5.24	5.24	475200
2000-03-21	5.45	5.50	5.41	5.49	114000
2000-03-22	5.60	5.66	5.58	5.63	249600
2000-03-23	5.35	5.55	5.33	5.50	338400
2000-03-24	5.42	5.42	5.31	5.38	157200
2000-03-27	5.46	5.54	5.45	5.47	171600
2000-03-28	5.35	5.44	5.34	5.42	296400
2000-03-29	5.48	5.53	5.42	5.51	184800
2000-03-30	5.23	5.42	5.21	5.33	518400
2000-03-31	5.68	5.94	5.63	5.94	370800
2000-04-03	5.83	5.85	5.80	5.81	183600
2000-04-04	5.92	5.93	5.71	5.71	319200
2000-04-05	5.71	5.93	5.71	5.93	55200
2000-04-06	5.67	5.75	5.63	5.71	174000
2000-04-07	5.69	5.77	5.69	5.75	247200
2000-04-10	5.48	5.71	5.48	5.63	440400
2000-04-11	5.58	5.70	5.58	5.69	139200
2000-04-12	5.35	5.42	5.30	5.40	382800
2000-04-13	5.25	5.32	5.21	5.32	214800
2000-04-14	5.21	5.33	5.16	5.16	236400
2000-04-17	5.05	5.09	4.96	5.06	295200
2000-04-18	4.97	5.03	4.91	5.02	481200
2000-04-19	5.00	5.06	4.94	5.03	284400
2000-04-20	5.10	5.50	5.10	5.50	757200
2000-04-24	5.46	5.54	5.24	5.40	661200
2000-04-25	5.21	5.69	5.17	5.54	1526400
2000-04-26	5.27	5.29	5.23	5.26	752400
2000-04-27	5.25	5.26	5.17	5.26	151200
2000-04-28	5.26	5.41	5.26	5.41	213600
2000-05-01	5.39	5.43	5.35	5.40	325200
2000-05-02	5.45	5.77	5.45	5.76	262800
2000-05-03	5.73	5.76	5.60	5.61	301200
2000-05-04	5.67	5.79	5.67	5.75	144000
2000-05-05	5.75	5.75	5.58	5.59	112800
2000-05-08	5.59	5.69	5.59	5.69	138000
2000-05-09	5.55	5.64	5.54	5.58	534000
2000-05-10	5.57	5.64	5.55	5.64	199200
2000-05-11	5.63	5.63	5.58	5.60	74400
2000-05-12	5.62	5.65	5.59	5.63	62400
2000-05-15	5.58	5.60	5.55	5.59	219600
2000-05-16	5.54	5.59	5.52	5.59	295200
2000-05-17	5.50	5.50	5.44	5.46	158400
2000-05-18	5.47	5.58	5.47	5.55	238800
2000-05-19	5.55	5.63	5.55	5.63	39600
2000-05-22	5.60	5.61	5.57	5.60	132000
2000-05-23	5.56	5.58	5.46	5.50	322800
2000-05-24	5.33	5.41	5.28	5.38	163200
2000-05-25	4.97	5.03	4.90	5.00	706800
2000-05-26	4.83	4.95	4.80	4.86	357600
2000-05-30	4.94	4.95	4.90	4.91	136800
2000-05-31	4.94	5.12	4.93	5.12	308400
2000-06-01	5.05	5.10	5.03	5.10	273600
2000-06-02	5.08	5.14	5.05	5.14	430800
2000-06-05	5.14	5.17	5.08	5.16	312000
2000-06-06	5.25	5.26	5.09	5.12	141600
2000-06-07	5.23	5.30	5.23	5.30	333600
2000-06-08	5.33	5.33	5.28	5.30	115200
2000-06-09	5.38	5.52	5.38	5.51	412800
2000-06-12	5.42	5.44	5.36	5.43	588000
2000-06-13	5.36	5.39	5.30	5.33	399600
2000-06-14	5.21	5.21	5.12	5.17	458400
2000-06-15	5.19	5.42	5.19	5.29	170400
2000-06-16	5.33	5.38	5.33	5.38	82800
2000-06-19	5.13	5.22	5.04	5.22	363600
2000-06-20	5.04	5.11	4.95	5.08	414000
2000-06-21	5.04	5.11	5.04	5.08	206400
2000-06-22	5.08	5.16	5.07	5.10	189600
2000-06-23	5.14	5.21	5.11	5.18	220800
2000-06-26	5.10	5.20	5.10	5.16	204000
2000-06-27	5.20	5.34	5.20	5.33	153600
2000-06-28	5.29	5.46	5.29	5.40	290400
2000-06-29	5.47	5.60	5.47	5.54	667200
2000-06-30	5.50	5.58	5.44	5.44	130800
2000-07-03	5.52	5.57	5.52	5.57	38400
2000-07-05	5.44	5.44	5.32	5.32	85200
2000-07-06	5.46	5.53	5.46	5.49	172800
2000-07-07	5.48	5.50	5.46	5.46	254400
2000-07-10	5.50	5.61	5.50	5.58	43200
2000-07-11	5.56	5.60	5.53	5.60	1038000
2000-07-12	5.62	5.63	5.58	5.63	1153200
2000-07-13	5.75	5.75	5.69	5.71	81600
2000-07-14	5.80	5.81	5.67	5.74	242400
2000-07-17	5.73	5.75	5.72	5.75	110400
2000-07-18	5.71	5.71	5.42	5.50	346800
2000-07-19	5.46	5.48	5.41	5.44	102000
2000-07-20	5.44	5.51	5.44	5.51	88800
2000-07-21	5.39	5.45	5.34	5.41	442800
2000-07-24	5.42	5.49	5.39	5.48	122400
2000-07-25	5.29	5.40	5.25	5.38	262800
2000-07-26	5.38	5.40	5.31	5.38	184800
2000-07-27	5.43	5.48	5.39	5.48	136800
2000-07-28	5.48	5.50	5.44	5.50	51600
2000-07-31	5.42	5.56	5.41	5.50	280800
2000-08-01	5.49	5.50	5.46	5.47	210000
2000-08-02	5.42	5.47	5.40	5.46	205200
2000-08-03	5.27	5.32	5.25	5.31	577200
2000-08-04	5.42	5.50	5.42	5.44	553200
2000-08-07	5.71	5.73	5.58	5.63	426000
2000-08-08	5.63	5.64	5.57	5.63	204000
2000-08-09	5.61	5.67	5.60	5.63	523200
2000-08-10	5.60	5.61	5.54	5.56	411600
2000-08-11	5.73	5.78	5.71	5.73	123600
2000-08-14	5.73	5.81	5.73	5.76	192000
2000-08-15	5.80	5.89	5.79	5.81	508800
2000-08-16	5.77	5.88	5.77	5.81	216000
2000-08-17	5.85	5.91	5.83	5.84	156000
2000-08-18	5.82	5.86	5.79	5.79	123600
2000-08-21	5.81	5.87	5.79	5.81	126000
2000-08-22	5.92	5.94	5.83	5.83	534000
2000-08-23	5.98	5.99	5.95	5.97	946800
2000-08-24	6.08	6.13	6.08	6.09	1297200
2000-08-25	6.09	6.12	6.02	6.12	212400
2000-08-28	6.08	6.10	6.05	6.06	139200
2000-08-29	5.78	5.78	5.65	5.73	704400
2000-08-30	5.66	5.67	5.60	5.61	253200
2000-08-31	5.50	5.64	5.40	5.54	1036800
2000-09-01	5.60	5.76	5.60	5.76	238800
2000-09-05	5.63	5.79	5.63	5.77	842400
2000-09-06	5.79	5.81	5.67	5.69	1850400
2000-09-07	5.67	5.69	5.60	5.63	566400
2000-09-08	5.67	5.77	5.67	5.68	174000
2000-09-11	5.83	5.86	5.54	5.57	254400
2000-09-12	5.61	5.65	5.49	5.60	439200
2000-09-13	5.39	5.63	5.39	5.53	373200
2000-09-14	5.48	5.48	5.42	5.47	211200
2000-09-15	5.47	5.52	5.43	5.49	86400
2000-09-18	5.42	5.45	5.40	5.43	199200
2000-09-19	5.41	5.45	5.40	5.40	204000
2000-09-20	5.13	5.13	4.98	5.08	506400
2000-09-21	4.95	5.02	4.92	5.02	537600
2000-09-22	5.09	5.14	5.08	5.14	148800
2000-09-25	5.19	5.20	5.06	5.15	261600
2000-09-26	5.06	5.08	5.02	5.07	109200
2000-09-27	5.10	5.11	4.92	5.05	194400
2000-09-28	4.97	5.04	4.90	5.04	627600
2000-09-29	4.96	5.00	4.92	4.96	472800
2000-10-02	4.96	5.00	4.96	4.96	433200
2000-10-03	4.96	5.00	4.92	4.99	211200
2000-10-04	5.01	5.12	5.01	5.12	204000
2000-10-05	4.99	4.99	4.88	4.97	170400
2000-10-06	4.92	5.00	4.89	4.91	283200
2000-10-09	4.93	4.94	4.92	4.93	66000
2000-10-10	4.86	4.86	4.80	4.82	81600
2000-10-11	4.83	4.92	4.82	4.92	133200
2000-10-12	4.90	4.90	4.78	4.78	295200
2000-10-13	4.79	4.81	4.73	4.73	158400
2000-10-16	4.72	4.76	4.65	4.69	288000
2000-10-17	4.69	4.75	4.69	4.75	232800
2000-10-18	4.63	4.69	4.59	4.66	123600
2000-10-19	4.64	4.73	4.63	4.73	96000
2000-10-20	4.73	4.85	4.73	4.83	76800
2000-10-23	4.90	4.95	4.90	4.92	92400
2000-10-24	4.97	5.00	4.97	5.00	67200
2000-10-25	4.93	4.93	4.80	4.83	145200
2000-10-26	4.92	4.97	4.92	4.95	195600
2000-10-27	4.95	5.00	4.92	4.99	63600
2000-10-30	5.13	5.30	5.13	5.26	289200
2000-10-31	5.46	5.53	5.39	5.43	434400
2000-11-01	5.34	5.41	5.32	5.41	253200
2000-11-02	5.34	5.34	5.25	5.25	242400
2000-11-03	5.35	5.44	5.33	5.41	553200
2000-11-06	5.42	5.50	5.39	5.50	168000
2000-11-07	5.47	5.47	5.40	5.42	75600
2000-11-08	5.42	5.42	5.30	5.30	160800
2000-11-09	5.33	5.38	5.31	5.34	162000
2000-11-10	5.42	5.47	5.36	5.38	315600
2000-11-13	5.28	5.30	5.27	5.30	57600
2000-11-14	5.20	5.20	5.10	5.16	328800
2000-11-15	5.10	5.13	5.06	5.13	139200
2000-11-16	5.12	5.13	4.96	4.97	343200
2000-11-17	5.04	5.06	5.01	5.04	204000
2000-11-20	4.95	4.98	4.92	4.96	277200
2000-11-21	5.00	5.07	4.99	5.07	136800
2000-11-22	4.89	4.92	4.86	4.90	114000
2000-11-24	5.00	5.04	4.97	4.98	86400
2000-11-27	5.04	5.16	5.04	5.13	147600
2000-11-28	5.13	5.17	5.08	5.13	164400
2000-11-29	5.05	5.10	5.04	5.10	75600
2000-11-30	5.06	5.13	5.03	5.11	144000
2000-12-01	5.15	5.19	5.13	5.19	94800
2000-12-04	5.26	5.36	5.25	5.34	180000
2000-12-05	5.56	5.66	5.55	5.55	186000
2000-12-06	5.65	5.71	5.65	5.67	117600
2000-12-07	5.58	5.65	5.56	5.58	91200
2000-12-08	6.08	6.13	5.72	5.72	546000
2000-12-11	5.81	5.84	5.72	5.76	135600
2000-12-12	5.76	5.82	5.67	5.67	159600
2000-12-13	5.61	5.65	5.59	5.64	309600
2000-12-14	5.48	5.52	5.46	5.52	112800
2000-12-15	5.60	5.64	5.50	5.50	91200
2000-12-18	5.64	5.66	5.59	5.65	138000
2000-12-19	5.75	5.85	5.68	5.78	310800
2000-12-20	5.93	5.96	5.78	5.79	355200
2000-12-21	5.79	6.01	5.68	5.95	590400
2000-12-22	5.75	5.92	5.71	5.90	328800
2000-12-26	5.90	5.90	5.80	5.81	49200
2000-12-27	5.84	6.01	5.84	6.01	79200
2000-12-28	5.91	6.00	5.89	5.99	290400
2000-12-29	6.09	6.09	5.98	6.01	210000
2001-01-02	5.92	5.92	5.83	5.84	144000
2001-01-03	5.76	5.81	5.73	5.81	141600
2001-01-04	6.08	6.25	6.04	6.08	380400
2001-01-05	6.14	6.17	6.09	6.09	129600
2001-01-08	6.29	6.33	6.25	6.29	1010400
2001-01-09	6.14	6.18	6.08	6.18	177600
2001-01-10	5.92	5.94	5.83	5.84	145200
2001-01-11	5.90	5.95	5.90	5.92	74400
2001-01-12	5.90	5.92	5.85	5.88	294000
2001-01-16	5.79	5.92	5.79	5.84	620400
2001-01-17	6.00	6.00	5.85	5.85	159600
2001-01-18	5.96	5.97	5.90	5.94	91200
2001-01-19	6.15	6.18	5.96	6.00	102000
2001-01-22	6.00	6.38	6.00	6.35	660000
2001-01-23	6.17	6.18	6.13	6.13	267600
2001-01-24	6.07	6.07	6.01	6.06	176400
2001-01-25	5.89	6.00	5.88	5.97	193200
2001-01-26	5.88	6.03	5.88	6.03	148800
2001-01-29	5.81	5.94	5.79	5.88	387600
2001-01-30	5.88	5.92	5.80	5.88	151200
2001-01-31	5.87	6.00	5.81	5.96	506400
2001-02-01	6.02	6.13	5.98	6.12	277200
2001-02-02	6.08	6.08	5.94	6.04	154800
2001-02-05	6.06	6.12	5.97	6.06	169200
2001-02-06	6.05	6.06	5.99	6.06	204000
2001-02-07	6.12	6.13	6.04	6.11	114000
2001-02-08	6.09	6.18	6.00	6.16	306000
2001-02-09	6.18	6.26	6.11	6.15	259200
2001-02-12	6.36	6.45	6.22	6.29	1039200
2001-02-13	6.23	6.24	6.11	6.17	679200
2001-02-14	6.24	6.26	6.00	6.11	784800
2001-02-15	6.18	6.22	6.07	6.15	531600
2001-02-16	6.15	6.15	6.10	6.12	486000
2001-02-20	6.12	6.17	6.08	6.17	141600
2001-02-21	6.16	6.18	6.08	6.18	362400
2001-02-22	6.08	6.20	6.07	6.16	241200
2001-02-23	6.07	6.16	6.00	6.13	384000
2001-02-26	6.04	6.10	6.02	6.05	471600
2001-02-27	6.07	6.22	6.07	6.19	460800
2001-02-28	6.21	6.26	6.18	6.18	242400
2001-03-01	6.18	6.29	6.17	6.29	158400
2001-03-02	6.38	6.42	6.33	6.40	126000
2001-03-05	6.52	6.52	6.42	6.43	312000
2001-03-06	6.48	6.54	6.47	6.48	134400
2001-03-07	6.46	6.50	6.46	6.50	258000
2001-03-08	6.54	6.56	6.52	6.53	51600
2001-03-09	6.54	6.63	6.54	6.62	139200
2001-03-12	6.52	6.52	6.48	6.49	230400
2001-03-13	6.21	6.27	6.18	6.21	295200
2001-03-14	5.67	5.82	5.65	5.76	556800
2001-03-15	5.76	5.83	5.74	5.83	216000
2001-03-16	5.81	5.81	5.57	5.69	490800
2001-03-19	5.79	5.87	5.79	5.86	243600
2001-03-20	5.77	5.87	5.77	5.81	171600
2001-03-21	5.85	5.89	5.85	5.88	76800
2001-03-22	5.71	5.73	5.46	5.63	412800
2001-03-23	5.61	5.83	5.54	5.60	178800
2001-03-26	5.60	5.66	5.56	5.63	213600
2001-03-27	5.61	5.82	5.61	5.80	640800
2001-03-28	5.75	5.75	5.68	5.69	92400
2001-03-29	5.78	5.78	5.75	5.77	48000
2001-03-30	5.78	5.85	5.78	5.85	67200
2001-04-02	5.74	5.81	5.70	5.80	218400
2001-04-03	5.78	5.78	5.61	5.62	319200
2001-04-04	5.60	5.66	5.54	5.64	255600
2001-04-05	5.79	5.88	5.78	5.88	454800
2001-04-06	5.92	5.93	5.88	5.88	321600
2001-04-09	5.88	6.06	5.88	6.04	183600
2001-04-10	6.22	6.45	6.22	6.41	398400
2001-04-11	6.40	6.46	6.30	6.34	302400
2001-04-12	6.33	6.39	6.26	6.35	225600
2001-04-16	6.33	6.58	6.32	6.55	121200
2001-04-17	6.39	6.42	6.35	6.35	367200
2001-04-18	6.30	6.43	6.29	6.39	278400
2001-04-19	6.46	6.66	6.46	6.63	162000
2001-04-20	6.75	6.83	6.67	6.68	340800
2001-04-23	6.70	6.71	6.54	6.58	223200
2001-04-24	6.58	6.67	6.53	6.58	613200
2001-04-25	6.56	6.57	6.46	6.50	168000
2001-04-26	6.50	6.50	6.35	6.50	178800
2001-04-27	6.63	6.78	6.59	6.77	175200
2001-04-30	6.71	6.75	6.68	6.73	225600
2001-05-01	6.73	6.79	6.72	6.75	70800
2001-05-02	6.75	6.89	6.69	6.71	177600
2001-05-03	6.58	6.60	6.51	6.52	91200
2001-05-04	6.54	6.62	6.54	6.59	52800
2001-05-07	6.59	6.86	6.58	6.83	157200
2001-05-08	6.47	6.58	6.46	6.58	128400
2001-05-09	6.48	6.58	6.42	6.58	250800
2001-05-10	6.59	6.63	6.53	6.58	103200
2001-05-11	6.58	6.58	6.43	6.52	402000
2001-05-14	6.50	6.50	6.34	6.37	260400
2001-05-15	6.47	6.58	6.47	6.58	151200
2001-05-16	6.68	6.89	6.68	6.83	112800
2001-05-17	6.94	7.08	6.93	6.96	219600
2001-05-18	6.94	7.02	6.83	7.01	199200
2001-05-21	7.01	7.04	6.98	7.01	93600
2001-05-22	7.03	7.08	6.94	7.01	200400
2001-05-23	6.84	6.86	6.77	6.77	98400
2001-05-24	6.80	6.82	6.50	6.56	163200
2001-05-25	6.61	6.73	6.58	6.70	429600
2001-05-29	6.60	6.62	6.52	6.58	230400
2001-05-30	6.68	6.78	6.42	6.58	313200
2001-05-31	6.56	6.65	6.56	6.62	264000
2001-06-01	6.50	6.54	6.42	6.53	595200
2001-06-04	6.65	6.67	6.46	6.56	298800
2001-06-05	6.53	6.57	6.53	6.57	399600
2001-06-06	6.48	6.49	6.40	6.44	517200
2001-06-07	6.44	6.51	6.35	6.38	267600
2001-06-08	6.42	6.43	6.39	6.40	210000
2001-06-11	6.41	6.42	6.34	6.34	118800
2001-06-12	6.21	6.24	6.13	6.15	120000
2001-06-13	6.16	6.18	6.08	6.15	150000
2001-06-14	5.98	6.00	5.50	5.82	1209600
2001-06-15	5.83	5.91	5.75	5.83	178800
2001-06-18	5.92	6.04	5.92	6.00	367200
2001-06-19	5.94	5.98	5.85	5.92	292800
2001-06-20	5.75	5.85	5.73	5.81	56400
2001-06-21	5.74	5.88	5.55	5.73	536400
2001-06-22	5.75	6.00	5.75	5.82	256800
2001-06-25	5.69	5.75	5.65	5.67	212400
2001-06-26	5.67	5.92	5.65	5.83	213600
2001-06-27	5.84	6.16	5.84	6.01	428400
2001-06-28	5.88	6.00	5.84	5.85	590400
2001-06-29	5.96	6.05	5.92	6.05	334800
2001-07-02	6.17	6.21	6.15	6.15	109200
2001-07-03	6.10	6.25	6.10	6.23	181200
2001-07-05	6.07	6.15	6.02	6.14	196800
2001-07-06	6.03	6.10	5.93	6.10	122400
2001-07-09	5.89	5.95	5.88	5.92	248400
2001-07-10	5.80	5.95	5.80	5.90	294000
2001-07-11	5.85	5.97	5.77	5.85	424800
2001-07-12	5.92	5.98	5.84	5.91	241200
2001-07-13	5.92	6.06	5.92	6.06	172800
2001-07-16	6.08	6.10	5.98	6.08	229200
2001-07-17	5.95	5.96	5.81	5.96	284400
2001-07-18	5.86	5.86	5.77	5.82	247200
2001-07-19	5.78	5.92	5.71	5.89	115200
2001-07-20	5.68	5.81	5.66	5.81	142800
2001-07-23	5.67	5.67	5.58	5.61	130800
2001-07-24	5.38	5.46	5.32	5.40	273600
2001-07-25	5.20	5.24	5.15	5.21	324000
2001-07-26	5.33	5.42	5.33	5.40	198000
2001-07-27	5.43	5.54	5.39	5.44	141600
2001-07-30	5.53	5.58	5.49	5.58	358800
2001-07-31	5.47	5.66	5.46	5.60	127200
2001-08-01	5.68	5.77	5.57	5.63	186000
2001-08-02	5.72	5.86	5.72	5.86	247200
2001-08-03	5.79	5.81	5.69	5.77	195600
2001-08-06	5.71	5.81	5.69	5.74	193200
2001-08-07	5.65	5.69	5.61	5.69	204000
2001-08-08	5.58	5.63	5.52	5.52	211200
2001-08-09	5.52	5.56	5.42	5.56	134400
2001-08-10	5.57	5.62	5.46	5.62	405600
2001-08-13	5.60	5.73	5.58	5.60	279600
2001-08-14	5.63	5.71	5.58	5.65	118800
2001-08-15	5.70	5.77	5.67	5.67	187200
2001-08-16	5.58	5.61	5.53	5.60	63600
2001-08-17	5.58	5.66	5.53	5.64	88800
2001-08-20	5.66	5.66	5.53	5.53	86400
2001-08-21	5.59	5.73	5.59	5.59	81600
2001-08-22	5.76	5.84	5.75	5.77	132000
2001-08-23	5.77	5.92	5.77	5.85	261600
2001-08-24	5.99	6.00	5.88	5.90	199200
2001-08-27	5.98	6.03	5.83	5.94	147600
2001-08-28	6.00	6.01	5.88	5.98	302400
2001-08-29	6.07	6.08	6.02	6.03	174000
2001-08-30	6.03	6.03	5.87	5.95	254400
2001-08-31	5.96	6.10	5.94	6.10	231600
2001-09-04	5.92	6.00	5.87	5.97	151200
2001-09-05	6.06	6.17	6.05	6.16	168000
2001-09-06	6.05	6.08	5.96	6.05	129600
2001-09-07	5.84	5.87	5.74	5.79	235200
2001-09-10	5.61	5.72	5.59	5.72	159600
2001-09-17	5.17	5.25	5.05	5.18	792000
2001-09-18	5.11	5.31	5.09	5.24	450000
2001-09-19	5.00	5.05	4.85	5.05	433200
2001-09-20	4.54	4.75	4.49	4.69	684000
2001-09-21	4.49	4.64	4.48	4.58	439200
2001-09-24	4.83	4.86	4.71	4.73	244800
2001-09-25	4.83	4.98	4.83	4.85	236400
2001-09-26	4.90	5.00	4.90	4.93	998400
2001-09-27	4.98	5.12	4.96	5.08	284400
2001-09-28	5.17	5.33	5.16	5.25	256800
2001-10-01	5.21	5.23	5.00	5.17	462000
2001-10-02	5.16	5.21	5.12	5.18	309600
2001-10-03	5.25	5.38	5.21	5.36	140400
2001-10-04	5.43	5.43	5.36	5.38	135600
2001-10-05	5.38	5.50	5.38	5.41	162000
2001-10-08	5.42	5.46	5.38	5.39	339600
2001-10-09	5.35	5.40	5.27	5.39	883200
2001-10-10	5.38	5.75	5.36	5.67	415200
2001-10-11	5.71	5.78	5.66	5.70	412800
2001-10-12	5.66	5.78	5.65	5.73	213600
2001-10-15	5.71	5.76	5.69	5.71	300000
2001-10-16	5.75	5.87	5.70	5.86	356400
2001-10-17	5.68	5.88	5.53	5.82	144000
2001-10-18	5.45	5.55	5.38	5.44	381600
2001-10-19	5.24	5.41	5.21	5.39	320400
2001-10-22	5.21	5.41	5.20	5.33	739200
2001-10-23	5.49	5.51	5.39	5.46	178800
2001-10-24	5.50	5.57	5.48	5.51	165600
2001-10-25	5.54	5.54	5.50	5.53	156000
2001-10-26	5.53	5.65	5.53	5.64	451200
2001-10-29	5.64	5.64	5.52	5.53	355200
2001-10-30	5.43	5.45	5.36	5.36	423600
2001-10-31	5.37	5.48	5.34	5.40	297600
2001-11-01	5.53	5.58	5.48	5.50	303600
2001-11-02	5.51	5.65	5.51	5.52	121200
2001-11-05	5.51	5.65	5.51	5.63	76800
2001-11-06	5.69	5.74	5.62	5.67	309600
2001-11-07	5.68	5.74	5.60	5.60	282000
2001-11-08	5.61	5.96	5.61	5.78	318000
2001-11-09	5.85	5.88	5.74	5.78	151200
2001-11-12	5.81	5.85	5.79	5.79	115200
2001-11-13	5.85	6.00	5.75	5.90	1153200
2001-11-14	6.17	6.30	6.15	6.16	520800
2001-11-15	6.43	6.45	6.22	6.22	267600
2001-11-16	6.22	6.26	6.12	6.19	187200
2001-11-19	6.27	6.46	6.27	6.34	354000
2001-11-20	6.33	6.33	6.16	6.20	201600
2001-11-21	6.22	6.24	6.13	6.16	91200
2001-11-23	6.21	6.23	6.19	6.23	63600
2001-11-26	6.33	6.41	6.32	6.32	205200
2001-11-27	6.31	6.39	6.13	6.33	338400
2001-11-28	6.21	6.21	6.03	6.03	294000
2001-11-29	6.07	6.16	6.07	6.12	160800
2001-11-30	6.24	6.32	6.16	6.29	171600
2001-12-03	6.28	6.38	6.25	6.32	397200
2001-12-04	6.33	6.46	6.30	6.44	631200
2001-12-05	6.33	6.60	6.33	6.59	697200
2001-12-06	6.50	6.54	6.49	6.50	345600
2001-12-07	6.34	6.46	6.29	6.46	400800
2001-12-10	6.32	6.40	6.32	6.32	97200
2001-12-11	6.32	6.39	6.27	6.33	1005600
2001-12-12	6.26	6.33	6.21	6.32	142800
2001-12-13	6.17	6.25	6.07	6.22	266400
2001-12-14	6.19	6.27	6.14	6.17	129600
2001-12-17	6.20	6.25	6.04	6.12	552000
2001-12-18	6.28	6.40	6.28	6.40	480000
2001-12-19	6.08	6.16	6.08	6.13	308400
2001-12-20	6.10	6.16	6.04	6.15	148800
2001-12-21	6.13	6.33	6.13	6.29	424800
2001-12-24	6.25	6.50	6.25	6.50	156000
2001-12-26	6.50	6.50	6.42	6.47	94800
2001-12-27	6.29	6.37	6.20	6.23	417600
2001-12-28	6.40	6.45	6.37	6.42	289200
2001-12-31	6.42	6.54	6.42	6.53	108000
2002-01-02	6.53	6.58	6.40	6.49	112800
2002-01-03	6.60	6.68	6.59	6.59	300000
2002-01-04	6.73	6.85	6.71	6.76	178800
2002-01-07	6.80	6.85	6.65	6.66	186000
2002-01-08	6.63	6.80	6.61	6.71	358800
2002-01-09	6.76	6.81	6.71	6.72	141600
2002-01-10	6.75	6.77	6.59	6.62	458400
2002-01-11	6.69	6.71	6.63	6.63	280800
2002-01-14	6.52	6.53	6.41	6.49	304800
2002-01-15	6.48	6.53	6.38	6.40	246000
2002-01-16	6.34	6.34	6.13	6.16	720000
2002-01-17	6.24	6.35	6.15	6.31	616800
2002-01-18	6.18	6.37	6.16	6.33	1320000
2002-01-22	6.28	6.37	6.24	6.25	319200
2002-01-23	6.38	6.50	6.35	6.50	230400
2002-01-24	6.61	6.67	6.57	6.62	1482000
2002-01-25	6.48	6.51	6.43	6.50	266400
2002-01-28	6.52	6.63	6.46	6.61	656400
2002-01-29	6.50	6.54	6.42	6.49	165600
2002-01-30	6.44	6.45	6.32	6.44	380400
2002-01-31	6.50	6.72	6.50	6.69	326400
2002-02-01	6.76	6.79	6.65	6.66	543600
2002-02-04	6.84	6.84	6.68	6.68	438000
2002-02-05	6.67	6.73	6.62	6.63	398400
2002-02-06	6.79	6.94	6.78	6.87	540000
2002-02-07	6.80	6.80	6.69	6.70	231600
2002-02-08	6.70	6.72	6.59	6.69	310800
2002-02-11	6.76	6.79	6.72	6.73	1513200
2002-02-12	6.92	6.93	6.89	6.92	379200
2002-02-13	7.03	7.05	6.98	7.05	213600
2002-02-14	6.98	7.05	6.96	7.02	364800
2002-02-15	6.92	6.98	6.89	6.94	307200
2002-02-19	6.93	6.93	6.79	6.88	332400
2002-02-20	6.79	6.90	6.68	6.89	331200
2002-02-21	6.72	6.85	6.71	6.83	379200
2002-02-22	6.78	6.85	6.75	6.80	260400
2002-02-25	6.79	6.88	6.79	6.82	199200
2002-02-26	6.89	7.00	6.86	6.93	398400
2002-02-27	6.96	6.96	6.85	6.87	342000
2002-02-28	6.83	6.86	6.66	6.66	334800
2002-03-01	6.76	6.86	6.75	6.86	212400
2002-03-04	7.00	7.17	7.00	7.16	386400
2002-03-05	7.12	7.12	6.97	7.05	327600
2002-03-06	6.99	7.05	6.92	7.04	282000
2002-03-07	6.97	7.03	6.94	6.98	969600
2002-03-08	7.00	7.00	6.89	6.97	561600
2002-03-11	6.94	7.06	6.93	6.95	334800
2002-03-12	6.85	6.98	6.81	6.95	450000
2002-03-13	6.77	6.85	6.75	6.82	342000
2002-03-14	6.75	6.80	6.75	6.78	224400
2002-03-15	6.74	6.86	6.72	6.83	608400
2002-03-18	6.90	6.93	6.85	6.93	634800
2002-03-19	6.95	7.03	6.94	7.02	386400
2002-03-20	6.88	6.96	6.82	6.92	327600
2002-03-21	6.76	6.79	6.69	6.78	356400
2002-03-22	6.76	6.83	6.70	6.83	928800
2002-03-25	6.62	6.68	6.52	6.61	657600
2002-03-26	6.61	6.68	6.59	6.66	654000
2002-03-27	6.60	6.63	6.53	6.62	392400
2002-03-28	6.63	6.73	6.63	6.67	2001600
2002-04-01	6.67	6.76	6.66	6.73	147600
2002-04-02	6.80	6.83	6.76	6.80	981600
2002-04-03	6.86	6.88	6.79	6.82	992400
2002-04-04	6.70	6.74	6.55	6.57	315600
2002-04-05	6.73	6.85	6.73	6.78	309600
2002-04-08	6.72	6.76	6.68	6.70	271200
2002-04-09	6.76	6.84	6.73	6.75	169200
2002-04-10	6.73	6.79	6.64	6.77	357600
2002-04-11	6.67	6.67	6.54	6.59	387600
2002-04-12	6.57	6.58	6.52	6.58	331200
2002-04-15	6.58	6.66	6.56	6.63	181200
2002-04-16	6.61	6.70	6.58	6.70	489600
2002-04-17	6.65	6.66	6.58	6.65	390000
2002-04-18	6.65	6.67	6.54	6.56	607200
2002-04-19	6.58	6.63	6.53	6.61	247200
2002-04-22	6.57	6.63	6.54	6.57	200400
2002-04-23	6.41	6.43	6.38	6.42	320400
2002-04-24	6.33	6.42	6.28	6.30	306000
2002-04-25	6.28	6.32	6.20	6.31	428400
2002-04-26	6.25	6.27	6.17	6.27	901200
2002-04-29	6.36	6.39	6.28	6.29	668400
2002-04-30	6.32	6.32	6.27	6.30	105600
2002-05-01	6.19	6.25	6.18	6.24	124800
2002-05-02	6.16	6.21	6.05	6.17	895200
2002-05-03	6.25	6.33	6.22	6.32	463200
2002-05-06	6.32	6.35	6.26	6.26	117600
2002-05-07	6.23	6.32	6.20	6.28	296400
2002-05-08	6.55	6.60	6.46	6.51	520800
2002-05-09	6.58	6.59	6.51	6.52	452400
2002-05-10	6.52	6.56	6.43	6.46	571200
2002-05-13	6.54	6.58	6.50	6.56	136800
2002-05-14	6.50	6.59	6.49	6.58	238800
2002-05-15	6.66	6.74	6.66	6.68	237600
2002-05-16	6.68	6.72	6.64	6.68	121200
2002-05-17	6.79	6.79	6.60	6.61	196800
2002-05-20	6.75	6.77	6.68	6.73	867600
2002-05-21	6.63	6.68	6.60	6.65	460800
2002-05-22	6.60	6.66	6.58	6.65	488400
2002-05-23	6.57	6.57	6.51	6.55	415200
2002-05-24	6.58	6.61	6.57	6.59	367200
2002-05-28	6.57	6.57	6.49	6.54	271200
2002-05-29	6.54	6.56	6.50	6.50	182400
2002-05-30	6.47	6.47	6.40	6.43	322800
2002-05-31	6.44	6.48	6.42	6.43	610800
2002-06-03	6.38	6.44	6.38	6.39	282000
2002-06-04	6.39	6.43	6.38	6.40	201600
2002-06-05	6.39	6.42	6.38	6.41	411600
2002-06-06	6.50	6.55	6.44	6.44	1287600
2002-06-07	6.46	6.47	6.39	6.40	285600
2002-06-10	6.51	6.52	6.46	6.48	369600
2002-06-11	6.61	6.63	6.56	6.59	705600
2002-06-12	6.58	6.63	6.53	6.63	476400
2002-06-13	6.62	6.64	6.58	6.60	319200
2002-06-14	6.35	6.45	6.23	6.45	510000
2002-06-17	6.29	6.38	6.28	6.37	382800
2002-06-18	6.28	6.44	6.28	6.39	319200
2002-06-19	6.29	6.38	6.21	6.21	871200
2002-06-20	6.28	6.29	6.22	6.24	234000
2002-06-21	6.18	6.27	6.15	6.26	108000
2002-06-24	6.22	6.25	6.19	6.24	1117200
2002-06-25	6.24	6.24	6.18	6.18	440400
2002-06-26	6.20	6.20	6.13	6.18	288000
2002-06-27	6.18	6.18	6.00	6.00	681600
2002-06-28	6.15	6.22	6.14	6.17	850800
2002-07-01	6.20	6.27	6.15	6.15	464400
2002-07-02	6.23	6.31	6.05	6.08	565200
2002-07-03	6.10	6.13	5.95	6.02	487200
2002-07-05	6.30	6.43	6.30	6.42	276000
2002-07-08	6.53	6.57	6.42	6.44	354000
2002-07-09	6.43	6.44	6.37	6.44	326400
2002-07-10	6.40	6.40	6.26	6.28	195600
2002-07-11	6.08	6.17	6.05	6.17	229200
2002-07-12	6.13	6.13	5.96	6.01	280800
2002-07-15	6.00	6.02	5.78	5.86	894000
2002-07-16	5.90	5.91	5.76	5.89	156000
2002-07-17	5.95	6.08	5.95	6.07	343200
2002-07-18	6.23	6.31	6.11	6.11	520800
2002-07-19	6.14	6.18	5.98	6.01	253200
2002-07-22	5.99	6.03	5.71	5.71	892800
2002-07-23	5.61	5.70	5.54	5.55	633600
2002-07-24	5.39	6.58	5.33	5.69	864000
2002-07-25	5.54	5.65	5.53	5.63	512400
2002-07-26	5.61	5.65	5.35	5.46	618000
2002-07-29	5.69	5.84	5.69	5.84	148800
2002-07-30	5.83	5.87	5.76	5.84	151200
2002-07-31	5.77	5.95	5.71	5.95	709200
2002-08-01	5.64	5.65	5.48	5.48	580800
2002-08-02	5.50	5.54	5.43	5.43	265200
2002-08-05	5.23	5.28	5.09	5.17	333600
2002-08-06	5.10	5.36	5.10	5.32	393600
2002-08-07	5.33	5.41	5.21	5.38	286800
2002-08-08	5.40	5.65	5.40	5.65	1569600
2002-08-09	5.62	5.69	5.50	5.64	244800
2002-08-12	5.53	5.68	5.53	5.67	61200
2002-08-13	5.49	5.63	5.48	5.54	188400
2002-08-14	5.41	5.57	5.37	5.53	236400
2002-08-15	5.54	5.68	5.54	5.65	346800
2002-08-16	5.65	5.69	5.58	5.58	310800
2002-08-19	5.67	5.76	5.67	5.75	313200
2002-08-20	5.88	5.90	5.77	5.83	340800
2002-08-21	6.01	6.04	5.96	5.97	114000
2002-08-22	6.00	6.09	5.95	6.04	334800
2002-08-23	5.98	5.99	5.86	5.96	189600
2002-08-26	5.94	6.05	5.94	5.94	126000
2002-08-27	6.16	6.25	6.08	6.21	346800
2002-08-28	6.07	6.11	5.95	6.05	225600
2002-08-29	5.83	5.98	5.83	5.93	224400
2002-08-30	5.90	5.97	5.88	5.93	382800
2002-09-03	5.78	5.78	5.63	5.76	242400
2002-09-04	5.56	5.70	5.56	5.65	309600
2002-09-05	5.51	5.60	5.50	5.58	274800
2002-09-06	5.59	5.68	5.56	5.66	178800
2002-09-09	5.70	5.74	5.58	5.73	159600
2002-09-10	5.81	5.99	5.81	5.97	328800
2002-09-11	6.02	6.06	5.93	5.93	91200
2002-09-12	5.81	5.88	5.78	5.81	242400
2002-09-13	5.73	5.85	5.72	5.80	804000
2002-09-16	5.76	5.79	5.71	5.77	260400
2002-09-17	5.85	5.89	5.73	5.77	163200
2002-09-18	5.57	5.69	5.55	5.68	342000
2002-09-19	5.50	5.57	5.47	5.50	544800
2002-09-20	5.58	5.62	5.52	5.60	902400
2002-09-23	5.52	5.52	5.45	5.50	442800
2002-09-24	5.22	5.32	5.17	5.20	572400
2002-09-25	5.34	5.39	5.30	5.34	298800
2002-09-26	5.50	5.65	5.45	5.61	658800
2002-09-27	5.63	5.71	5.54	5.56	237600
2002-09-30	5.45	5.50	5.30	5.48	409200
2002-10-01	5.51	5.60	5.41	5.56	415200
2002-10-02	5.42	5.57	5.41	5.52	544800
2002-10-03	5.42	5.53	5.40	5.50	949200
2002-10-04	5.49	5.56	5.45	5.51	465600
2002-10-07	5.42	5.42	5.33	5.33	231600
2002-10-08	5.38	5.46	5.33	5.45	570000
2002-10-09	5.39	5.44	5.36	5.40	482400
2002-10-10	5.45	5.57	5.43	5.54	348000
2002-10-11	5.70	5.83	5.68	5.76	399600
2002-10-14	5.63	5.73	5.62	5.67	297600
2002-10-15	5.86	5.97	5.84	5.92	271200
2002-10-16	5.92	5.98	5.90	5.92	208800
2002-10-17	6.08	6.18	6.06	6.13	315600
2002-10-18	6.11	6.21	6.09	6.19	103200
2002-10-21	6.12	6.34	6.02	6.23	292800
2002-10-22	6.20	6.23	6.13	6.17	378000
2002-10-23	6.14	6.31	6.13	6.28	558000
2002-10-24	6.23	6.29	6.15	6.23	300000
2002-10-25	6.18	6.33	6.17	6.30	362400
2002-10-28	6.24	6.36	6.19	6.33	398400
2002-10-29	6.08	6.12	5.92	6.08	1006800
2002-10-30	6.09	6.15	6.02	6.08	228000
2002-10-31	6.10	6.21	6.05	6.07	384000
2002-11-01	6.06	6.18	6.00	6.13	296400
2002-11-04	6.27	6.41	6.26	6.33	208800
2002-11-05	6.35	6.58	6.31	6.52	524400
2002-11-06	6.50	6.58	6.46	6.58	316800
2002-11-07	6.65	6.69	6.46	6.60	477600
2002-11-08	6.50	6.60	6.47	6.55	309600
2002-11-11	6.50	6.50	6.40	6.43	411600
2002-11-12	6.49	6.65	6.47	6.58	373200
2002-11-13	6.46	6.54	6.39	6.44	235200
2002-11-14	6.59	6.65	6.59	6.65	183600
2002-11-15	6.38	6.55	6.36	6.55	277200
2002-11-18	6.53	6.58	6.45	6.50	169200
2002-11-19	6.55	6.55	6.43	6.48	186000
2002-11-20	6.46	6.51	6.45	6.50	145200
2002-11-21	6.63	6.73	6.54	6.72	378000
2002-11-22	6.70	6.74	6.66	6.73	561600
2002-11-25	6.65	6.68	6.57	6.65	159600
2002-11-26	6.48	6.48	6.31	6.37	337200
2002-11-27	6.53	6.63	6.47	6.62	560400
2002-11-29	6.82	6.90	6.78	6.79	124800
2002-12-02	6.93	7.01	6.83	6.94	393600
2002-12-03	6.84	6.85	6.76	6.79	355200
2002-12-04	6.72	6.77	6.66	6.77	391200
2002-12-05	6.72	6.75	6.67	6.69	180000
2002-12-06	6.55	6.61	6.52	6.59	369600
2002-12-09	6.56	6.56	6.38	6.42	198000
2002-12-10	6.40	6.45	6.37	6.43	214800
2002-12-11	6.41	6.53	6.40	6.48	324000
2002-12-12	6.39	6.53	6.35	6.48	526800
2002-12-13	6.38	6.56	6.33	6.47	302400
2002-12-16	6.55	6.74	6.53	6.66	262800
2002-12-17	6.62	6.66	6.49	6.49	302400
2002-12-18	6.51	6.52	6.37	6.43	668400
2002-12-19	6.47	6.56	6.43	6.51	230400
2002-12-20	6.58	6.65	6.52	6.63	466800
2002-12-23	6.58	6.64	6.55	6.58	444000
2002-12-24	6.58	6.62	6.55	6.58	170400
2002-12-26	6.58	6.67	6.58	6.60	103200
2002-12-27	6.60	6.63	6.54	6.59	446400
2002-12-30	6.62	6.66	6.57	6.62	460800
2002-12-31	6.73	6.73	6.63	6.63	217200
2003-01-02	6.65	6.90	6.65	6.87	812400
2003-01-03	6.83	6.95	6.81	6.94	370800
2003-01-06	6.88	6.98	6.85	6.98	498000
2003-01-07	6.91	6.98	6.86	6.94	271200
2003-01-08	6.87	6.87	6.72	6.73	375600
2003-01-09	6.75	6.82	6.72	6.74	268800
2003-01-10	6.72	6.79	6.71	6.77	385200
2003-01-13	6.88	6.89	6.80	6.82	282000
2003-01-14	6.83	6.84	6.79	6.84	301200
2003-01-15	6.63	6.64	6.53	6.63	652800
2003-01-16	6.52	6.56	6.43	6.47	639600
2003-01-17	6.52	6.59	6.50	6.55	717600
2003-01-21	6.55	6.58	6.47	6.47	232800
2003-01-22	6.25	6.28	6.22	6.25	691200
2003-01-23	6.27	6.34	6.24	6.31	828000
2003-01-24	6.30	6.30	6.19	6.24	1197600
2003-01-27	5.99	6.10	5.98	6.07	1124400
2003-01-28	6.20	6.33	6.19	6.31	511200
2003-01-29	6.10	6.18	5.98	6.13	626400
2003-01-30	6.20	6.29	6.08	6.29	784800
2003-01-31	6.17	6.28	6.14	6.18	1192800
2003-02-03	6.28	6.52	6.28	6.47	1213200
2003-02-04	6.52	6.54	6.45	6.50	1698000
2003-02-05	6.56	6.75	6.54	6.67	1587600
2003-02-06	6.65	6.65	6.49	6.58	2686800
2003-02-07	6.57	6.58	6.49	6.56	697200
2003-02-10	6.55	6.65	6.52	6.58	504000
2003-02-11	6.47	6.62	6.45	6.55	644400
2003-02-12	6.52	6.57	6.48	6.49	399600
2003-02-13	6.40	6.47	6.34	6.44	410400
2003-02-14	6.40	6.47	6.32	6.40	604800
2003-02-18	6.65	6.70	6.62	6.64	842400
2003-02-19	6.63	6.65	6.54	6.59	252000
2003-02-20	6.80	6.80	6.55	6.67	445200
2003-02-21	6.71	6.85	6.70	6.81	684000
2003-02-24	6.86	6.92	6.79	6.82	518400
2003-02-25	6.72	6.74	6.63	6.73	496800
2003-02-26	6.72	6.81	6.69	6.75	619200
2003-02-27	6.75	6.76	6.66	6.69	1113600
2003-02-28	6.71	6.81	6.68	6.78	925200
2003-03-03	6.89	6.93	6.81	6.82	2103600
2003-03-04	6.80	6.80	6.68	6.68	1832400
2003-03-05	6.51	6.53	6.41	6.47	919200
2003-03-06	6.39	6.45	6.36	6.39	949200
2003-03-07	6.37	6.53	6.37	6.53	732000
2003-03-10	6.53	6.56	6.49	6.49	1624800
2003-03-11	6.47	6.50	6.42	6.47	427200
2003-03-12	6.42	6.42	6.17	6.36	687600
2003-03-13	6.49	6.61	6.48	6.61	703200
2003-03-14	6.60	6.66	6.55	6.63	508800
2003-03-17	6.58	6.78	6.58	6.76	472800
2003-03-18	6.78	6.85	6.74	6.82	926400
2003-03-19	6.82	6.86	6.74	6.79	375600
2003-03-20	6.70	6.71	6.63	6.67	1116000
2003-03-21	6.74	6.77	6.72	6.75	2055600
2003-03-24	6.68	6.69	6.63	6.66	400800
2003-03-25	6.57	6.68	6.57	6.66	854400
2003-03-26	6.62	6.65	6.60	6.64	579600
2003-03-27	6.50	6.52	6.44	6.50	465600
2003-03-28	6.30	6.41	6.30	6.39	1099200
2003-03-31	6.30	6.33	6.18	6.31	978000
2003-04-01	6.42	6.51	6.35	6.50	741600
2003-04-02	6.54	6.60	6.53	6.60	345600
2003-04-03	6.62	6.62	6.54	6.56	747600
2003-04-04	6.56	6.56	6.47	6.56	579600
2003-04-07	6.64	6.65	6.58	6.58	621600
2003-04-08	6.59	6.62	6.57	6.59	366000
2003-04-09	6.56	6.58	6.48	6.49	524400
2003-04-10	6.47	6.47	6.40	6.45	328800
2003-04-11	6.42	6.44	6.38	6.42	502800
2003-04-14	6.40	6.49	6.38	6.49	378000
2003-04-15	6.49	6.53	6.46	6.53	459600
2003-04-16	6.53	6.54	6.38	6.40	600000
2003-04-17	6.47	6.55	6.39	6.54	994800
2003-04-21	6.52	6.55	6.51	6.55	170400
2003-04-22	6.47	6.56	6.47	6.56	427200
2003-04-23	6.55	6.56	6.44	6.47	375600
2003-04-24	6.10	6.14	6.03	6.03	2156400
2003-04-25	6.09	6.16	6.09	6.13	742800
2003-04-28	6.26	6.30	6.22	6.28	1029600
2003-04-29	6.38	6.39	6.30	6.37	957600
2003-04-30	6.39	6.42	6.36	6.39	1035600
2003-05-01	6.42	6.45	6.37	6.40	842400
2003-05-02	6.42	6.46	6.34	6.38	765600
2003-05-05	6.45	6.46	6.40	6.45	234000
2003-05-06	6.41	6.44	6.35	6.43	250800
2003-05-07	6.22	6.28	6.19	6.25	1065600
2003-05-08	6.23	6.26	6.21	6.23	445200
2003-05-09	6.30	6.35	6.30	6.32	253200
2003-05-12	6.33	6.41	6.26	6.41	610800
2003-05-13	6.37	6.44	6.34	6.38	294000
2003-05-14	6.29	6.31	6.22	6.30	612000
2003-05-15	6.19	6.23	6.16	6.23	586800
2003-05-16	6.39	6.45	6.35	6.43	819600
2003-05-19	6.32	6.34	6.25	6.26	484800
2003-05-20	6.32	6.34	6.22	6.25	384000
2003-05-21	6.22	6.32	6.21	6.30	411600
2003-05-22	6.29	6.34	6.29	6.33	264000
2003-05-23	6.38	6.43	6.38	6.41	232800
2003-05-27	6.39	6.47	6.36	6.46	475200
2003-05-28	6.62	6.66	6.60	6.65	872400
2003-05-29	6.67	6.73	6.59	6.60	439200
2003-05-30	6.65	6.68	6.60	6.66	248400
2003-06-02	6.72	6.76	6.68	6.69	343200
2003-06-03	6.66	6.68	6.60	6.62	1039200
2003-06-04	6.62	6.81	6.60	6.79	531600
2003-06-05	6.85	6.96	6.84	6.94	968400
2003-06-06	7.00	7.11	6.99	7.03	333600
2003-06-09	6.99	6.99	6.89	6.91	614400
2003-06-10	6.85	6.90	6.80	6.88	187200
2003-06-11	6.88	6.95	6.84	6.92	591600
2003-06-12	6.85	6.85	6.72	6.81	541200
2003-06-13	6.77	6.83	6.72	6.80	267600
2003-06-16	6.89	6.94	6.89	6.94	148800
2003-06-17	6.95	7.03	6.95	7.00	283200
2003-06-18	6.92	7.01	6.92	6.99	302400
2003-06-19	6.77	6.79	6.71	6.76	730800
2003-06-20	6.77	6.79	6.69	6.73	432000
2003-06-23	6.68	6.69	6.57	6.63	328800
2003-06-24	6.54	6.63	6.53	6.61	450000
2003-06-25	6.60	6.65	6.59	6.62	1054800
2003-06-26	6.46	6.58	6.42	6.51	1641600
2003-06-27	6.43	6.43	6.37	6.40	1428000
2003-06-30	6.44	6.47	6.35	6.38	561600
2003-07-01	6.33	6.43	6.28	6.40	976800
2003-07-02	6.37	6.40	6.30	6.40	592800
2003-07-03	6.41	6.47	6.39	6.44	384000
2003-07-07	6.59	6.64	6.54	6.63	702000
2003-07-08	6.63	6.63	6.54	6.54	441600
2003-07-09	6.57	6.63	6.52	6.62	366000
2003-07-10	6.62	6.64	6.60	6.60	613200
2003-07-11	6.62	6.67	6.62	6.67	367200
2003-07-14	6.73	6.90	6.71	6.86	852000
2003-07-15	6.83	6.86	6.74	6.81	2587200
2003-07-16	6.72	6.78	6.67	6.77	1256400
2003-07-17	6.63	6.82	6.61	6.68	1123200
2003-07-18	6.66	6.71	6.60	6.71	3452400
2003-07-21	6.68	6.71	6.67	6.71	1840800
2003-07-22	6.66	6.81	6.65	6.78	2204400
2003-07-23	6.85	6.98	6.85	6.97	2487600
2003-07-24	7.00	7.16	6.98	7.10	2522400
2003-07-25	7.24	7.41	7.23	7.39	3099600
2003-07-28	7.36	7.45	7.34	7.38	535200
2003-07-29	7.31	7.33	7.25	7.29	747600
2003-07-30	7.15	7.18	7.11	7.18	638400
2003-07-31	6.98	7.13	6.92	7.05	1489200
2003-08-01	7.08	7.11	7.00	7.01	844800
2003-08-04	7.01	7.03	6.96	7.01	498000
2003-08-05	7.03	7.08	6.98	6.98	396000
2003-08-06	6.98	7.00	6.93	7.00	877200
2003-08-07	6.94	7.01	6.91	6.98	462000
2003-08-08	7.05	7.12	6.98	7.04	1621200
2003-08-11	7.04	7.12	7.01	7.12	1070400
2003-08-12	7.03	7.03	6.98	7.02	1207200
2003-08-13	7.01	7.02	6.92	6.95	1551600
2003-08-14	6.87	6.95	6.86	6.90	1045200
2003-08-15	6.96	7.06	6.96	7.05	434400
2003-08-18	7.09	7.22	7.09	7.17	578400
2003-08-19	7.25	7.35	7.25	7.34	2552400
2003-08-20	7.24	7.33	7.21	7.32	1576800
2003-08-21	7.32	7.39	7.31	7.35	1447200
2003-08-22	7.48	7.53	7.38	7.38	1012800
2003-08-25	7.38	7.50	7.34	7.40	1179600
2003-08-26	7.30	7.30	7.20	7.23	1576800
2003-08-27	7.12	7.21	7.11	7.17	532800
2003-08-28	7.28	7.38	7.25	7.36	864000
2003-08-29	7.33	7.48	7.32	7.38	1357200
2003-09-02	7.43	7.47	7.38	7.45	627600
2003-09-03	7.46	7.54	7.46	7.52	591600
2003-09-04	7.50	7.51	7.43	7.47	460800
2003-09-05	7.42	7.52	7.42	7.45	492000
2003-09-08	7.54	7.54	7.48	7.53	754800
2003-09-09	7.37	7.45	7.34	7.41	447600
2003-09-10	7.33	7.35	7.32	7.33	490800
2003-09-11	7.34	7.39	7.30	7.35	711600
2003-09-12	7.45	7.47	7.38	7.46	355200
2003-09-15	7.41	7.59	7.41	7.58	1324800
2003-09-16	7.48	7.53	7.47	7.52	680400
2003-09-17	7.53	7.63	7.51	7.52	454800
2003-09-18	7.67	7.76	7.64	7.70	1364400
2003-09-19	7.82	7.82	7.71	7.71	2607600
2003-09-22	7.66	7.70	7.63	7.65	1419600
2003-09-23	7.58	7.62	7.53	7.61	1580400
2003-09-24	7.61	7.62	7.44	7.44	548400
2003-09-25	7.39	7.40	7.30	7.38	876000
2003-09-26	7.33	7.33	7.27	7.29	2847600
2003-09-29	7.30	7.39	7.22	7.37	2178000
2003-09-30	7.29	7.31	7.20	7.31	1280400
2003-10-01	7.24	7.37	7.24	7.36	1143600
2003-10-02	7.39	7.48	7.37	7.47	975600
2003-10-03	7.64	7.71	7.53	7.54	822000
2003-10-06	7.75	7.78	7.67	7.70	1302000
2003-10-07	7.64	7.75	7.64	7.71	814800
2003-10-08	7.78	7.78	7.69	7.73	922800
2003-10-09	7.88	7.96	7.82	7.92	1126800
2003-10-10	7.94	8.00	7.93	7.94	638400
2003-10-13	8.19	8.28	8.14	8.21	1975200
2003-10-14	8.12	8.27	8.11	8.23	1770000
2003-10-15	8.36	8.36	8.25	8.28	756000
2003-10-16	8.09	8.20	8.09	8.14	1172400
2003-10-17	8.14	8.27	8.14	8.24	1388400
2003-10-20	8.25	8.25	8.09	8.18	1465200
2003-10-21	8.19	8.24	8.13	8.23	1324800
2003-10-22	8.23	8.23	7.98	8.02	1549200
2003-10-23	7.92	8.10	7.92	8.04	1648800
2003-10-24	7.88	7.92	7.85	7.92	945600
2003-10-27	7.84	7.91	7.83	7.87	1507200
2003-10-28	7.92	8.13	7.89	8.07	1117200
2003-10-29	7.97	8.08	7.97	8.07	2264400
2003-10-30	8.36	8.36	8.25	8.26	1256400
2003-10-31	8.20	8.29	8.16	8.25	1878000
2003-11-03	8.28	8.30	8.22	8.26	1054800
2003-11-04	8.22	8.38	8.22	8.36	2389200
2003-11-05	8.16	8.20	8.08	8.16	2190000
2003-11-06	8.10	8.15	8.08	8.11	1650000
2003-11-07	8.16	8.29	8.14	8.28	980400
2003-11-10	8.20	8.21	8.11	8.12	715200
2003-11-11	8.02	8.13	8.02	8.06	1047600
2003-11-12	8.14	8.28	8.12	8.27	589200
2003-11-13	8.30	8.33	8.23	8.29	2040000
2003-11-14	8.24	8.29	8.18	8.20	1650000
2003-11-17	8.10	8.13	7.93	8.04	2368800
2003-11-18	7.88	7.93	7.85	7.88	1630800
2003-11-19	7.94	8.00	7.92	8.00	753600
2003-11-20	7.77	7.90	7.74	7.79	1155600
2003-11-21	7.89	7.97	7.84	7.92	883200
2003-11-24	7.88	7.99	7.85	7.88	1893600
2003-11-25	7.92	7.96	7.86	7.96	1311600
2003-11-26	8.07	8.20	8.05	8.19	2734800
2003-11-28	8.07	8.19	8.07	8.19	919200
2003-12-01	8.21	8.46	8.21	8.44	1591200
2003-12-02	8.30	8.45	8.24	8.27	2029200
2003-12-03	8.38	8.51	8.35	8.44	974400
2003-12-04	8.42	8.52	8.39	8.51	1587600
2003-12-05	8.42	8.58	8.38	8.54	1424400
2003-12-08	8.51	8.54	8.46	8.52	2640000
2003-12-09	8.80	8.83	8.71	8.75	3673200
2003-12-10	8.63	8.63	8.50	8.54	1831200
2003-12-11	8.34	8.49	8.32	8.46	1960800
2003-12-12	8.47	8.59	8.42	8.52	1102800
2003-12-15	8.58	8.62	8.57	8.58	1290000
2003-12-16	8.43	8.49	8.42	8.45	1527600
2003-12-17	8.54	8.59	8.54	8.57	2277600
2003-12-18	8.59	8.73	8.58	8.71	2462400
2003-12-19	8.76	8.93	8.73	8.84	4981200
2003-12-22	8.82	8.83	8.74	8.77	1798800
2003-12-23	8.75	8.88	8.74	8.86	2611200
2003-12-24	8.93	8.94	8.88	8.93	385200
2003-12-26	8.91	9.00	8.91	9.00	549600
2003-12-29	9.08	9.21	9.08	9.18	2707200
2003-12-30	9.23	9.25	9.21	9.22	2049600
2003-12-31	9.26	9.28	9.23	9.28	1490400
2004-01-02	9.35	9.46	9.33	9.34	895200
2004-01-05	9.54	9.69	9.53	9.63	1917600
2004-01-06	9.68	9.68	9.54	9.63	1551600
2004-01-07	9.31	9.40	9.19	9.38	3807600
2004-01-08	9.40	9.42	9.31	9.32	1455600
2004-01-09	9.18	9.23	9.12	9.22	2793600
2004-01-12	9.25	9.29	9.19	9.27	1290000
2004-01-13	9.30	9.30	9.11	9.15	1957200
2004-01-14	9.23	9.31	9.17	9.30	1732800
2004-01-15	8.96	8.99	8.83	8.93	2850000
2004-01-16	9.02	9.04	8.95	9.02	1640400
2004-01-20	9.05	9.25	9.04	9.20	2520000
2004-01-21	9.07	9.18	9.03	9.16	3368400
2004-01-22	9.09	9.09	8.95	9.03	1261200
2004-01-23	9.05	9.05	8.83	8.86	1446000
2004-01-26	9.08	9.11	8.95	9.08	1546800
2004-01-27	8.98	9.05	8.97	8.99	1820400
2004-01-28	9.00	9.03	8.77	8.81	1080000
2004-01-29	8.89	8.90	8.66	8.78	1965600
2004-01-30	8.83	9.05	8.82	9.00	1215600
2004-02-02	8.84	8.86	8.72	8.80	2204400
2004-02-03	8.66	8.70	8.51	8.60	3699600
2004-02-04	8.70	8.70	8.56	8.58	2050800
2004-02-05	8.56	8.69	8.55	8.64	1374000
2004-02-06	8.61	8.70	8.57	8.70	3492000
2004-02-09	8.92	8.95	8.83	8.94	2673600
2004-02-10	8.88	8.92	8.82	8.88	896400
2004-02-11	8.86	9.12	8.83	9.10	2856000
2004-02-12	9.10	9.23	9.08	9.17	1350000
2004-02-13	9.39	9.40	9.14	9.27	1368000
2004-02-17	9.42	9.48	9.35	9.41	927600
2004-02-18	9.43	9.52	9.33	9.34	830400
2004-02-19	9.44	9.56	9.42	9.53	2782800
2004-02-20	9.40	9.40	9.09	9.20	1593600
2004-02-23	9.14	9.14	9.00	9.06	1266000
2004-02-24	8.82	9.09	8.81	9.00	1172400
2004-02-25	9.10	9.13	9.02	9.04	574800
2004-02-26	9.05	9.19	9.03	9.19	1088400
2004-02-27	9.07	9.17	9.00	9.16	1364400
2004-03-01	9.20	9.39	9.20	9.38	2038800
2004-03-02	9.38	9.40	9.23	9.27	1010400
2004-03-03	8.94	9.02	8.86	8.99	1477200
2004-03-04	8.84	8.91	8.77	8.90	1885200
2004-03-05	8.84	9.04	8.84	9.00	1519200
2004-03-08	8.94	9.05	8.93	9.01	4081200
2004-03-09	8.92	8.96	8.75	8.75	1708800
2004-03-10	8.38	8.39	8.22	8.22	3235200
2004-03-11	8.08	8.20	8.05	8.13	3355200
2004-03-12	8.23	8.39	8.21	8.35	4166400
2004-03-15	8.26	8.26	8.11	8.20	3788400
2004-03-16	8.37	8.37	8.26	8.33	1803600
2004-03-17	8.38	8.50	8.36	8.47	1071600
2004-03-18	8.41	8.43	8.34	8.40	1368000
2004-03-19	8.28	8.40	8.25	8.30	1370400
2004-03-22	8.19	8.33	8.19	8.31	4810800
2004-03-23	8.30	8.32	8.21	8.24	2287200
2004-03-24	8.05	8.07	7.99	8.00	2769600
2004-03-25	8.03	8.14	7.99	8.13	1953600
2004-03-26	8.17	8.26	8.12	8.23	1633200
2004-03-29	8.29	8.38	8.29	8.32	1046400
2004-03-30	8.30	8.47	8.30	8.47	1828800
2004-03-31	8.29	8.42	8.28	8.38	2524800
2004-04-01	8.46	8.54	8.44	8.53	1372800
2004-04-02	8.68	8.80	8.68	8.78	2335200
2004-04-05	8.57	8.65	8.53	8.63	1208400
2004-04-06	8.51	8.66	8.49	8.65	1875600
2004-04-07	8.59	8.65	8.57	8.59	1711200
2004-04-08	8.67	8.67	8.53	8.55	1088400
2004-04-12	8.58	8.62	8.53	8.60	538800
2004-04-13	8.55	8.56	8.38	8.40	1747200
2004-04-14	8.01	8.10	8.00	8.01	3126000
2004-04-15	7.95	8.06	7.93	8.05	3370800
2004-04-16	8.17	8.29	8.15	8.25	1414800
2004-04-19	8.17	8.26	8.13	8.24	2230800
2004-04-20	8.16	8.18	8.01	8.01	1627200
2004-04-21	7.69	7.76	7.67	7.70	3746400
2004-04-22	7.56	7.77	7.56	7.76	5380800
2004-04-23	7.71	7.79	7.65	7.78	2034000
2004-04-26	7.79	7.84	7.77	7.77	978000
2004-04-27	7.81	7.86	7.76	7.79	1686000
2004-04-28	7.53	7.55	7.39	7.41	2257200
2004-04-29	7.44	7.56	7.42	7.48	3913200
2004-04-30	7.42	7.49	7.39	7.47	1860000
2004-05-03	7.47	7.57	7.38	7.57	1611600
2004-05-04	7.66	7.75	7.66	7.71	3116400
2004-05-05	7.75	7.83	7.70	7.76	2035200
2004-05-06	7.61	7.69	7.59	7.65	3349200
2004-05-07	7.57	7.61	7.49	7.51	2086800
2004-05-10	7.33	7.40	7.28	7.35	2637600
2004-05-11	7.40	7.46	7.35	7.46	2788800
2004-05-12	7.48	7.54	7.43	7.54	1464000
2004-05-13	7.46	7.51	7.43	7.49	873600
2004-05-14	7.20	7.29	7.04	7.20	5578800
2004-05-17	7.18	7.32	7.17	7.24	2121600
2004-05-18	7.32	7.41	7.31	7.41	1968000
2004-05-19	7.68	7.76	7.55	7.55	2270400
2004-05-20	7.47	7.49	7.40	7.42	1710000
2004-05-21	7.74	7.79	7.70	7.76	1936800
2004-05-24	7.81	7.84	7.74	7.77	1113600
2004-05-25	7.72	7.98	7.70	7.97	2346000
2004-05-26	8.00	8.07	7.93	8.00	2146800
2004-05-27	8.13	8.17	8.11	8.15	1128000
2004-05-28	8.10	8.15	8.05	8.13	964800
2004-06-01	8.15	8.18	8.11	8.13	1130400
2004-06-02	8.14	8.14	7.98	8.08	2194800
2004-06-03	7.99	8.00	7.90	7.92	1335600
2004-06-04	8.01	8.11	7.99	8.09	988800
2004-06-07	8.16	8.28	8.15	8.27	891600
2004-06-08	8.21	8.22	8.15	8.22	942000
2004-06-09	8.03	8.03	7.93	7.93	2834400
2004-06-10	7.98	8.00	7.91	7.99	954000
2004-06-14	7.81	7.83	7.78	7.83	1437600
2004-06-15	7.80	7.94	7.79	7.91	1624800
2004-06-16	7.90	7.90	7.79	7.84	1292400
2004-06-17	7.91	7.99	7.87	7.98	1088400
2004-06-18	8.03	8.10	8.01	8.08	1234800
2004-06-21	8.00	8.04	7.91	7.94	1582800
2004-06-22	7.88	7.93	7.81	7.91	1652400
2004-06-23	7.87	7.96	7.83	7.95	1534800
2004-06-24	8.11	8.20	8.09	8.16	1621200
2004-06-25	8.20	8.26	8.16	8.19	1641600
2004-06-28	8.30	8.31	8.13	8.13	1266000
2004-06-29	8.05	8.10	8.02	8.09	1182000
2004-06-30	8.10	8.17	8.04	8.17	886800
2004-07-01	8.14	8.16	8.06	8.09	1042800
2004-07-02	8.08	8.18	8.07	8.15	673200
2004-07-06	8.20	8.25	8.17	8.22	1286400
2004-07-07	8.30	8.44	8.30	8.39	1908000
2004-07-08	8.45	8.49	8.42	8.43	1794000
2004-07-09	8.44	8.55	8.44	8.53	1215600
2004-07-12	8.54	8.57	8.49	8.57	1066800
2004-07-13	8.58	8.59	8.52	8.56	883200
2004-07-14	8.52	8.63	8.52	8.57	2007600
2004-07-15	8.67	8.74	8.62	8.62	2910000
2004-07-16	8.85	8.93	8.84	8.85	1713600
2004-07-19	8.78	8.78	8.66	8.73	1471200
2004-07-20	8.61	8.61	8.53	8.57	1327200
2004-07-21	8.62	8.62	8.41	8.41	1365600
2004-07-22	8.35	8.43	8.31	8.41	1390800
2004-07-23	8.22	8.22	8.11	8.11	1461600
2004-07-26	8.27	8.27	8.16	8.21	1056000
2004-07-27	8.23	8.31	8.17	8.29	2203200
2004-07-28	8.30	8.45	8.30	8.44	1069200
2004-07-29	8.51	8.66	8.51	8.61	1158000
2004-07-30	8.77	8.79	8.70	8.74	967200
2004-08-02	8.63	8.70	8.61	8.70	754800
2004-08-03	8.79	8.82	8.75	8.75	856800
2004-08-04	8.68	8.82	8.66	8.81	976800
2004-08-05	8.76	8.77	8.62	8.62	770400
2004-08-06	8.62	8.63	8.49	8.51	1266000
2004-08-09	8.54	8.58	8.50	8.55	1155600
2004-08-10	8.54	8.60	8.52	8.58	1795200
2004-08-11	8.39	8.39	8.31	8.37	1081200
2004-08-12	8.33	8.43	8.30	8.37	938400
2004-08-13	8.41	8.43	8.35	8.37	2329200
2004-08-16	8.46	8.58	8.44	8.58	4168800
2004-08-17	8.52	8.58	8.51	8.55	607200
2004-08-18	8.38	8.50	8.37	8.48	942000
2004-08-19	8.57	8.66	8.57	8.58	1290000
2004-08-20	8.55	8.74	8.53	8.73	1640400
2004-08-23	8.68	8.70	8.58	8.58	1904400
2004-08-24	8.46	8.48	8.33	8.39	1267200
2004-08-25	8.25	8.37	8.21	8.37	1272000
2004-08-26	8.35	8.44	8.34	8.44	820800
2004-08-27	8.42	8.47	8.39	8.45	504000
2004-08-30	8.45	8.47	8.37	8.37	484800
2004-08-31	8.32	8.47	8.31	8.47	980400
2004-09-01	8.35	8.43	8.33	8.41	1158000
2004-09-02	8.39	8.45	8.33	8.45	1015200
2004-09-03	8.26	8.33	8.23	8.30	1681200
2004-09-07	24.57	24.63	24.38	24.59	618000
2004-09-08	24.42	24.80	24.39	24.70	301200
2004-09-09	24.52	24.57	24.28	24.51	384400
2004-09-10	24.56	24.60	24.40	24.53	290800
2004-09-13	24.88	24.93	24.76	24.84	345600
2004-09-14	25.09	25.14	24.98	25.03	264400
2004-09-15	25.19	25.19	24.97	25.03	365200
2004-09-16	25.16	25.56	25.16	25.48	448400
2004-09-17	26.11	26.16	26.05	26.15	557200
2004-09-20	25.74	26.01	25.71	25.99	464000
2004-09-21	25.93	26.38	25.91	26.26	792000
2004-09-22	26.15	26.23	26.08	26.14	440000
2004-09-23	25.97	26.11	25.95	25.97	524000
2004-09-24	26.01	26.23	25.94	26.07	498800
2004-09-27	25.84	25.96	25.75	25.92	334800
2004-09-28	26.79	27.06	26.58	27.04	889200
2004-09-29	27.01	27.19	26.96	27.05	739600
2004-09-30	27.04	27.17	26.92	27.16	451200
2004-10-01	27.50	27.65	27.38	27.55	533200
2004-10-04	26.98	27.13	26.88	27.08	837600
2004-10-05	27.14	27.51	27.09	27.30	1042000
2004-10-06	27.38	28.04	27.38	27.92	576400
2004-10-07	28.11	28.13	27.76	27.80	544400
2004-10-08	27.91	28.08	27.62	27.66	514000
2004-10-11	27.99	28.00	27.51	27.65	746800
2004-10-12	26.98	27.06	26.89	27.05	364800
2004-10-13	26.36	26.36	25.95	26.03	1030800
2004-10-14	26.27	26.52	26.18	26.30	464800
2004-10-15	26.40	26.81	26.40	26.73	325600
2004-10-18	26.68	26.70	26.39	26.46	303200
2004-10-19	26.21	26.25	25.83	25.87	497600
2004-10-20	25.56	26.35	25.49	26.06	776800
2004-10-21	26.60	26.86	26.43	26.68	534800
2004-10-22	26.85	26.85	26.42	26.49	360800
2004-10-25	26.75	26.88	26.53	26.71	380000
2004-10-26	26.80	26.99	26.68	26.97	362400
2004-10-27	27.11	27.19	26.89	27.16	322400
2004-10-28	25.92	26.34	25.85	26.09	535600
2004-10-29	26.11	26.60	26.08	26.58	722800
2004-11-01	26.62	26.74	26.53	26.71	260400
2004-11-02	26.57	26.74	26.39	26.45	319200
2004-11-03	27.08	27.17	26.98	27.05	313600
2004-11-04	27.03	27.68	27.03	27.68	345200
2004-11-05	27.49	27.89	27.46	27.87	846800
2004-11-08	27.28	27.58	27.24	27.43	377200
2004-11-09	27.58	27.67	27.52	27.56	191600
2004-11-10	28.38	28.46	28.23	28.28	495600
2004-11-11	28.23	28.59	28.15	28.50	279600
2004-11-12	28.17	28.84	28.17	28.75	413600
2004-11-15	28.45	28.68	28.35	28.57	299200
2004-11-16	28.31	28.38	28.17	28.27	207600
2004-11-17	28.77	29.19	28.68	28.87	575600
2004-11-18	28.70	28.70	28.55	28.58	170800
2004-11-19	28.75	28.89	28.67	28.70	403600
2004-11-22	28.35	28.75	28.27	28.70	384000
2004-11-23	28.78	28.94	28.63	28.80	492400
2004-11-24	28.83	29.29	28.83	29.22	358800
2004-11-26	29.39	29.58	29.25	29.55	574800
2004-11-29	29.56	29.78	29.42	29.62	419200
2004-11-30	29.59	29.63	29.34	29.40	302400
2004-12-01	29.78	29.93	29.70	29.85	596800
2004-12-02	29.54	29.78	29.07	29.39	772800
2004-12-03	28.91	29.33	28.91	29.19	462000
2004-12-06	29.00	29.42	28.93	29.13	429600
2004-12-07	28.67	28.90	28.43	28.43	779600
2004-12-08	27.62	28.20	27.56	28.04	699600
2004-12-09	27.69	28.12	27.44	28.03	524400
2004-12-10	27.59	27.96	27.58	27.90	529200
2004-12-13	27.95	28.44	27.90	28.38	568000
2004-12-14	28.03	28.38	27.99	28.30	572000
2004-12-15	28.25	28.29	28.01	28.19	637200
2004-12-16	28.05	28.13	27.72	27.90	598400
2004-12-17	28.24	28.49	28.20	28.38	459200
2004-12-20	28.73	28.90	28.72	28.76	304400
2004-12-21	28.90	29.12	28.81	29.03	368800
2004-12-22	28.82	28.92	28.65	28.85	448800
2004-12-23	28.78	29.12	28.78	29.06	168000
2004-12-27	29.10	29.25	29.00	29.00	204800
2004-12-28	29.03	29.36	29.03	29.31	250800
2004-12-29	29.25	29.59	29.20	29.53	442400
2004-12-30	29.61	29.77	29.54	29.65	250000
2004-12-31	29.65	29.82	29.65	29.80	131600
2005-01-03	29.87	29.87	29.10	29.13	401600
2005-01-04	28.50	28.59	27.80	27.92	960800
2005-01-05	27.76	28.02	27.68	27.89	607600
2005-01-06	28.05	28.13	27.90	27.91	352000
2005-01-07	28.17	28.24	27.64	27.92	441200
2005-01-10	28.01	28.21	27.97	28.06	402800
2005-01-11	28.55	28.57	28.34	28.38	479200
2005-01-12	28.67	28.87	28.60	28.83	502000
2005-01-13	28.70	28.96	28.53	28.53	544000
2005-01-14	29.06	29.35	29.06	29.22	299200
2005-01-18	29.54	29.62	29.34	29.46	700400
2005-01-19	29.98	30.03	29.52	29.61	1213600
2005-01-20	29.51	29.53	29.36	29.43	2363600
2005-01-21	29.84	30.61	29.84	30.50	1073600
2005-01-24	31.53	31.98	31.35	31.56	1368000
2005-01-25	31.09	31.32	30.98	31.29	1310000
2005-01-26	31.09	31.23	30.94	31.19	558400
2005-01-27	31.33	31.46	31.03	31.43	585600
2005-01-28	31.05	31.11	30.88	30.99	272800
2005-01-31	31.16	31.70	31.15	31.40	1043200
2005-02-01	32.16	32.55	31.99	32.44	722000
2005-02-02	31.96	32.04	31.67	31.99	458400
2005-02-03	31.25	31.50	31.17	31.44	501200
2005-02-04	31.00	31.38	30.98	31.32	781600
2005-02-07	31.30	31.41	30.93	31.00	902400
2005-02-08	30.72	30.88	30.72	30.78	436000
2005-02-09	30.36	30.43	30.16	30.17	472400
2005-02-10	30.83	31.13	30.76	31.11	506400
2005-02-11	31.43	31.73	31.30	31.67	248000
2005-02-14	32.16	32.17	31.89	32.03	417200
2005-02-15	32.28	32.84	32.23	32.48	611200
2005-02-16	32.74	32.92	32.53	32.77	570800
2005-02-17	32.89	33.27	32.81	32.93	592800
2005-02-18	33.11	33.42	33.11	33.34	471600
2005-02-22	33.68	34.25	33.68	33.70	715200
2005-02-23	33.63	33.89	33.58	33.58	1060000
2005-02-24	33.98	34.16	33.65	34.11	638800
2005-02-25	35.05	35.47	34.88	35.39	694000
2005-02-28	35.58	35.67	35.04	35.39	723600
2005-03-01	34.78	34.95	34.70	34.70	532000
2005-03-02	33.71	34.53	33.71	34.38	678000
2005-03-03	34.87	35.15	34.77	35.03	360800
2005-03-04	35.25	35.99	35.17	35.70	646800
2005-03-07	35.32	35.74	35.29	35.43	449600
2005-03-08	35.47	35.55	35.14	35.45	937600
2005-03-09	35.47	35.56	34.88	35.04	895600
2005-03-10	35.04	35.06	34.29	34.71	1024400
2005-03-11	34.72	34.95	34.62	34.80	644400
2005-03-14	34.25	34.47	34.14	34.43	418000
2005-03-15	34.18	34.35	34.00	34.01	355600
2005-03-16	34.68	34.71	34.43	34.53	343200
2005-03-17	34.80	35.38	34.80	35.26	721600
2005-03-18	35.10	35.27	34.84	35.25	719600
2005-03-21	34.69	34.78	34.15	34.33	610000
2005-03-22	34.03	34.27	33.40	33.48	712000
2005-03-23	32.84	32.90	32.55	32.58	639200
2005-03-24	32.17	32.44	31.95	32.16	1262400
2005-03-28	32.24	32.24	31.79	31.86	304000
2005-03-29	31.44	31.63	31.10	31.10	912800
2005-03-30	31.92	32.15	31.68	32.14	674400
2005-03-31	32.52	32.72	32.28	32.44	722400
2005-04-01	32.50	32.54	32.10	32.26	350000
2005-04-04	31.88	32.18	31.86	32.05	488800
2005-04-05	31.71	32.06	31.68	32.03	478000
2005-04-06	32.03	32.29	31.89	32.14	744400
2005-04-07	32.29	32.65	32.21	32.28	688400
2005-04-08	32.59	32.66	32.37	32.55	727600
2005-04-11	32.56	32.65	32.44	32.54	460800
2005-04-12	32.65	32.72	32.24	32.69	732400
2005-04-13	32.01	32.11	31.76	31.83	1255200
2005-04-14	31.81	31.85	30.88	30.92	1410000
2005-04-15	31.20	31.37	30.17	30.25	1634400
2005-04-18	30.74	31.05	30.57	30.90	1021600
2005-04-19	31.50	31.79	31.42	31.78	719600
2005-04-20	31.86	31.89	31.40	31.50	646000
2005-04-21	31.58	31.80	31.29	31.74	646400
2005-04-22	31.80	32.06	31.59	31.79	762000
2005-04-25	31.85	32.19	31.65	32.11	588400
2005-04-26	31.23	31.37	31.06	31.16	706800
2005-04-27	30.65	30.71	30.29	30.60	789200
2005-04-28	29.55	29.92	29.48	29.63	1226400
2005-04-29	30.16	30.33	30.00	30.15	655200
2005-05-02	30.26	30.65	30.19	30.56	511600
2005-05-03	30.33	30.43	30.12	30.20	440400
2005-05-04	30.34	30.85	30.32	30.75	489200
2005-05-05	31.21	31.39	30.88	31.18	360400
2005-05-06	31.33	31.62	31.31	31.50	310400
2005-05-09	31.63	31.76	31.53	31.69	420400
2005-05-10	31.10	31.11	30.75	30.76	537600
2005-05-11	30.81	30.91	30.44	30.70	508400
2005-05-12	30.05	30.10	29.64	29.65	524800
2005-05-13	29.27	29.27	28.73	28.95	724800
2005-05-16	29.32	29.61	29.26	29.61	596800
2005-05-17	29.22	29.65	29.18	29.50	662400
2005-05-18	29.82	30.43	29.72	30.34	915200
2005-05-19	29.88	29.92	29.60	29.71	590800
2005-05-20	29.27	29.28	29.05	29.09	374000
2005-05-23	29.18	29.69	29.16	29.65	416400
2005-05-24	30.00	30.02	29.69	29.76	356400
2005-05-25	29.81	29.83	29.30	29.54	540000
2005-05-26	29.73	29.93	29.67	29.87	424000
2005-05-27	29.49	29.94	29.41	29.84	808400
2005-05-31	29.88	29.97	29.71	29.76	495600
2005-06-01	29.91	30.55	29.89	30.51	849200
2005-06-02	30.28	30.49	30.25	30.33	755200
2005-06-03	30.36	30.62	30.34	30.45	889200
2005-06-06	30.60	30.60	30.20	30.25	470000
2005-06-07	30.23	30.53	30.20	30.25	497200
2005-06-08	30.32	30.49	29.86	29.90	520000
2005-06-09	29.95	30.13	29.70	30.09	612000
2005-06-10	30.24	30.31	30.00	30.23	445600
2005-06-13	29.69	30.06	29.60	29.99	495600
2005-06-14	29.85	30.17	29.85	30.17	290800
2005-06-15	30.69	31.00	30.60	31.00	602000
2005-06-16	31.66	31.97	31.63	31.76	580000
2005-06-17	32.29	32.46	32.09	32.15	555200
2005-06-20	32.20	32.21	31.88	32.11	515600
2005-06-21	31.77	31.88	31.64	31.81	356800
2005-06-22	31.37	31.52	31.32	31.49	388400
2005-06-23	31.25	31.38	30.85	30.92	528000
2005-06-24	30.56	30.66	30.43	30.50	675200
2005-06-27	30.38	30.86	30.36	30.83	557200
2005-06-28	30.95	31.18	30.93	31.08	481600
2005-06-29	30.77	30.98	30.68	30.95	376800
2005-06-30	30.75	30.88	30.43	30.48	580800
2005-07-01	30.48	30.76	30.48	30.75	718800
2005-07-05	30.86	31.11	30.66	31.11	500400
2005-07-06	31.67	31.96	31.56	31.71	975600
2005-07-07	30.75	31.44	30.75	31.41	714400
2005-07-08	31.19	31.61	31.18	31.47	510400
2005-07-11	31.43	32.03	31.38	32.00	680800
2005-07-12	31.81	32.27	31.76	32.20	838000
2005-07-13	31.88	32.07	31.65	32.06	1146400
2005-07-14	32.06	32.09	31.55	31.60	523200
2005-07-15	31.18	31.45	31.13	31.30	404000
2005-07-18	30.89	31.18	30.89	31.10	602400
2005-07-19	30.76	31.33	30.69	31.25	1145600
2005-07-20	31.81	32.48	31.74	32.42	752400
2005-07-21	32.75	32.92	32.57	32.67	955600
2005-07-22	32.83	33.02	32.80	32.86	887600
2005-07-25	32.93	33.11	32.78	32.85	1308800
2005-07-26	32.74	32.75	32.60	32.70	761600
2005-07-27	32.87	33.03	32.65	32.95	384400
2005-07-28	33.16	33.44	33.09	33.25	823200
2005-07-29	33.57	33.63	33.16	33.16	439600
2005-08-01	33.50	33.62	33.34	33.47	300800
2005-08-02	33.88	34.46	33.83	33.86	334400
2005-08-03	35.13	35.72	35.13	35.38	1100400
2005-08-04	35.28	35.45	34.96	35.03	702800
2005-08-05	35.50	35.63	35.08	35.22	808000
2005-08-08	36.19	36.24	35.88	35.99	562800
2005-08-09	36.79	36.83	36.43	36.54	1139600
2005-08-10	36.46	36.92	36.27	36.56	762000
2005-08-11	37.06	37.34	37.05	37.25	725600
2005-08-12	37.58	37.75	37.27	37.56	812400
2005-08-15	37.65	37.68	37.43	37.51	713600
2005-08-16	36.87	37.01	36.60	36.60	1035200
2005-08-17	36.15	36.16	35.62	35.71	1218400
2005-08-18	35.68	35.76	35.25	35.41	882000
2005-08-19	35.89	35.94	35.66	35.68	771600
2005-08-22	36.66	37.22	36.63	37.16	981600
2005-08-23	36.84	36.95	36.56	36.59	624800
2005-08-24	35.75	35.75	35.17	35.52	1688000
2005-08-25	35.05	35.69	35.05	35.52	1555600
2005-08-26	35.52	35.53	35.14	35.38	701600
2005-08-29	35.25	35.61	34.83	35.59	631200
2005-08-30	35.09	35.13	34.85	35.06	796000
2005-08-31	35.11	35.79	35.03	35.79	744800
2005-09-01	36.52	37.18	36.52	36.79	555600
2005-09-02	36.66	36.94	36.63	36.72	351200
2005-09-06	36.08	36.35	35.98	36.22	1062000
2005-09-07	35.97	36.29	35.90	35.94	804000
2005-09-08	35.88	35.99	35.58	35.83	428400
2005-09-09	35.86	36.46	35.86	36.33	496800
2005-09-12	36.06	36.50	36.01	36.22	535600
2005-09-13	36.13	36.28	35.92	36.00	607200
2005-09-14	36.49	36.91	36.47	36.82	742400
2005-09-15	37.38	37.81	37.26	37.80	1806000
2005-09-16	38.87	38.98	38.73	38.97	1537200
2005-09-19	39.05	39.47	38.63	38.69	1411200
2005-09-20	39.47	39.52	38.43	38.43	1179200
2005-09-21	38.76	39.40	38.63	39.21	918800
2005-09-22	39.20	39.39	38.77	39.13	1698800
2005-09-23	38.98	39.27	38.51	39.16	958400
2005-09-26	39.88	40.88	39.74	40.52	1204000
2005-09-27	40.10	40.22	39.94	40.16	779600
2005-09-28	41.38	41.85	41.29	41.72	1024400
2005-09-29	40.78	41.36	40.68	41.31	820800
2005-09-30	40.75	41.37	40.71	41.08	1147600
2005-10-03	40.32	41.00	40.32	40.94	670400
2005-10-04	40.75	41.12	40.20	40.31	864000
2005-10-05	39.51	39.51	38.58	38.58	1306800
2005-10-06	39.61	40.63	39.25	39.64	1972000
2005-10-07	39.38	40.05	39.21	39.92	904800
2005-10-10	40.20	40.20	39.77	40.06	770400
2005-10-11	40.31	40.37	39.85	39.97	1081200
2005-10-12	39.69	40.10	38.88	39.29	1214800
2005-10-13	38.18	38.56	37.80	38.50	920400
2005-10-14	38.72	39.21	38.29	39.09	775200
2005-10-17	38.50	39.25	38.45	39.00	1372000
2005-10-18	39.10	39.13	38.14	38.24	844800
2005-10-19	37.74	38.81	37.56	38.80	1343600
2005-10-20	38.50	38.74	37.03	37.53	1881200
2005-10-21	37.32	37.49	36.64	37.20	1818800
2005-10-24	37.38	38.10	37.34	38.06	1042000
2005-10-25	38.03	38.24	37.47	37.75	874400
2005-10-26	38.00	38.29	37.36	37.44	1282400
2005-10-27	37.78	37.80	37.02	37.68	1845200
2005-10-28	37.84	38.33	37.52	38.13	2196000
2005-10-31	38.23	38.48	37.97	38.16	852000
2005-11-01	38.46	38.72	38.20	38.36	710000
2005-11-02	38.12	39.32	38.12	39.32	648800
2005-11-03	39.86	40.15	39.65	40.06	882800
2005-11-04	39.86	39.86	38.80	39.06	742800
2005-11-07	39.47	39.59	39.07	39.42	666800
2005-11-08	39.61	40.00	39.15	39.44	600000
2005-11-09	39.44	40.16	39.31	39.56	629200
2005-11-10	40.08	40.31	39.47	39.79	1005200
2005-11-11	40.35	40.88	40.32	40.83	897200
2005-11-14	40.39	40.53	39.88	40.00	634400
2005-11-15	40.25	41.00	40.10	40.35	778800
2005-11-16	39.81	40.09	39.55	40.01	792800
2005-11-17	40.68	41.62	40.63	41.57	949600
2005-11-18	42.15	42.15	41.13	41.43	734400
2005-11-21	41.51	41.96	41.36	41.88	448000
2005-11-22	40.83	41.26	40.40	41.13	976400
2005-11-23	41.06	41.25	40.78	40.88	504400
2005-11-25	41.13	41.31	40.85	41.27	409600
2005-11-28	41.10	41.10	40.45	40.61	594800
2005-11-29	40.95	41.21	40.78	41.02	797600
2005-11-30	40.77	40.82	40.38	40.72	1799200
2005-12-01	40.68	42.22	40.68	42.08	1017600
2005-12-02	43.29	43.37	42.93	43.25	1021200
2005-12-05	43.31	43.37	42.79	43.01	443200
2005-12-06	43.13	43.97	43.01	43.70	712400
2005-12-07	43.65	43.70	42.70	43.03	860000
2005-12-08	42.96	43.75	42.64	43.64	705600
2005-12-09	43.94	44.01	43.34	43.38	528000
2005-12-12	44.39	44.45	43.59	43.90	776800
2005-12-13	43.90	44.10	43.68	43.85	1605200
2005-12-14	44.13	44.30	43.39	43.51	1087200
2005-12-15	43.60	43.67	43.19	43.52	896800
2005-12-16	43.75	44.19	43.59	43.72	483600
2005-12-19	44.61	44.71	43.94	44.01	919600
2005-12-20	44.76	45.33	44.54	44.65	1177600
2005-12-21	45.33	45.84	45.22	45.78	738800
2005-12-22	45.49	45.61	45.22	45.48	662400
2005-12-23	45.54	45.85	45.46	45.82	264400
2005-12-27	46.25	46.32	44.99	45.13	344000
2005-12-28	45.60	45.75	45.40	45.63	508400
2005-12-29	46.01	46.04	45.56	45.70	667600
2005-12-30	45.70	45.78	45.38	45.70	277600
2006-01-03	46.49	47.50	46.46	47.20	2060000
2006-01-04	47.59	47.99	47.58	47.87	2768000
2006-01-05	47.41	47.47	46.34	46.63	2786400
2006-01-06	47.29	47.72	47.06	47.53	2121600
2006-01-09	47.70	47.84	47.37	47.47	904800
2006-01-10	46.02	47.16	46.02	47.04	2386000
2006-01-11	47.63	47.96	47.43	47.78	1180800
2006-01-12	49.38	49.38	48.38	48.45	1237200
2006-01-13	48.93	49.25	48.93	49.17	958000
2006-01-17	49.37	49.90	49.26	49.46	831200
2006-01-18	49.54	49.54	48.54	48.81	1288400
2006-01-19	50.51	51.25	50.40	50.83	1147600
2006-01-20	51.80	51.90	50.00	50.08	1824400
2006-01-23	50.44	51.40	50.41	51.36	1055200
2006-01-24	50.83	51.67	50.65	51.50	1305200
2006-01-25	52.26	52.94	52.00	52.84	2706800
2006-01-26	52.28	53.00	52.03	52.87	1241600
2006-01-27	52.19	53.24	51.90	53.03	2904800
2006-01-30	52.02	52.50	51.90	52.03	3081600
2006-01-31	51.36	51.69	51.04	51.25	2270800
2006-02-01	52.11	52.29	51.85	51.94	1583200
2006-02-02	52.44	52.59	50.41	50.58	1806400
2006-02-03	50.30	51.16	49.97	50.47	1442000
2006-02-06	50.47	51.13	50.36	51.00	1087200
2006-02-07	50.72	50.75	48.43	48.74	1774400
2006-02-08	48.68	49.09	48.18	48.91	1441200
2006-02-09	49.59	49.78	48.93	48.93	1551200
2006-02-10	49.66	49.66	47.58	48.46	2223200
2006-02-13	47.69	47.83	46.86	47.20	1318000
2006-02-14	47.40	48.65	47.31	48.56	654000
2006-02-15	48.46	48.91	47.67	48.09	1226000
2006-02-16	48.49	49.25	48.24	48.82	1102400
2006-02-17	50.04	50.11	49.39	49.46	1308800
2006-02-21	51.30	51.50	50.52	50.91	1383600
2006-02-22	49.67	50.09	49.63	49.90	988400
2006-02-23	49.60	49.60	48.94	49.02	1144400
2006-02-24	48.08	48.99	48.04	48.90	1000000
2006-02-27	48.12	48.31	47.68	47.68	1009200
2006-02-28	47.25	47.54	46.84	47.16	958400
2006-03-01	47.56	47.72	47.01	47.53	1472800
2006-03-02	46.93	48.19	46.68	48.00	1347600
2006-03-03	47.50	48.19	47.33	47.82	1048800
2006-03-06	47.34	47.43	45.89	46.38	1382800
2006-03-07	45.35	45.81	44.90	45.18	1151600
2006-03-08	44.45	45.39	44.20	45.18	1678800
2006-03-09	45.21	45.75	44.99	45.00	1140400
2006-03-10	45.03	46.43	44.74	46.40	1136000
2006-03-13	45.88	46.21	45.72	45.94	578800
2006-03-14	45.88	47.12	45.87	47.02	800800
2006-03-15	47.78	48.58	47.72	48.49	1329200
2006-03-16	48.37	48.90	48.24	48.30	1101600
2006-03-17	48.17	48.42	47.86	47.95	1240400
2006-03-20	48.34	48.47	47.95	48.03	684800
2006-03-21	47.74	47.85	46.73	46.73	1025200
2006-03-22	47.48	48.41	47.46	48.22	994400
2006-03-23	48.44	48.66	47.89	48.51	727200
2006-03-24	49.04	49.71	48.82	49.65	719200
2006-03-27	49.57	49.99	49.34	49.86	792000
2006-03-28	49.08	49.74	48.68	48.76	956800
2006-03-29	48.81	49.87	48.79	49.75	753200
2006-03-30	51.25	52.35	51.25	52.12	1827600
2006-03-31	51.33	52.02	50.29	51.75	1851600
2006-04-03	52.15	53.95	52.09	53.00	1975200
2006-04-04	53.22	54.00	53.17	53.62	1142400
2006-04-05	54.97	55.75	54.69	55.33	1632400
2006-04-06	54.99	55.49	54.63	55.25	1156000
2006-04-07	55.17	55.28	53.25	53.59	1428400
2006-04-10	54.13	54.75	53.91	54.47	1656000
2006-04-11	55.33	55.38	53.62	53.84	1455200
2006-04-12	54.01	54.82	53.75	54.73	1391600
2006-04-13	53.37	54.38	53.11	54.24	1353600
2006-04-17	53.38	56.10	53.38	55.80	873200
2006-04-18	56.20	57.29	56.00	56.97	1305200
2006-04-19	56.25	57.67	56.25	57.56	1058400
2006-04-20	56.19	56.49	54.29	54.36	2156000
2006-04-21	55.97	56.79	55.83	56.46	2099200
2006-04-24	56.03	56.58	55.65	56.20	1134000
2006-04-25	56.56	56.94	55.43	55.79	1065600
2006-04-26	55.92	56.44	55.68	55.85	808400
2006-04-27	53.72	54.96	53.29	53.50	2194400
2006-04-28	54.60	55.74	54.60	55.68	1204000
2006-05-01	56.75	57.25	56.26	56.68	1091200
2006-05-02	57.82	58.19	57.10	57.97	1508800
2006-05-03	57.85	57.89	56.36	57.13	1016400
2006-05-04	58.26	59.34	58.02	58.95	1251600
2006-05-05	60.05	61.00	59.96	60.72	1410800
2006-05-08	60.90	61.19	59.35	60.09	1502400
2006-05-09	59.84	61.81	59.77	61.51	2030800
2006-05-10	61.20	61.81	60.83	61.70	1585200
2006-05-11	63.17	63.33	61.04	61.25	3108400
2006-05-12	61.36	61.50	59.01	59.51	2549200
2006-05-15	56.47	57.63	55.28	56.42	2748800
2006-05-16	56.76	57.75	55.25	57.09	4420000
2006-05-17	55.25	55.92	52.94	53.84	2666000
2006-05-18	52.85	53.79	52.01	52.27	2574800
2006-05-19	51.95	53.91	51.40	53.01	2510400
2006-05-22	50.52	51.91	49.40	51.25	2740000
2006-05-23	54.20	54.70	52.87	52.87	2596800
2006-05-24	52.81	54.25	51.42	52.76	3498800
2006-05-25	54.75	55.55	53.97	55.26	2080800
2006-05-26	56.55	57.12	55.56	56.97	1828000
2006-05-30	56.00	56.48	54.39	54.60	1742000
2006-05-31	54.76	55.81	54.65	55.50	2005200
2006-06-01	53.22	54.72	52.94	54.34	2730000
2006-06-02	54.57	54.78	53.85	54.30	2210400
2006-06-05	54.45	54.55	51.91	52.22	2424400
2006-06-06	51.55	52.10	50.97	52.01	2150400
2006-06-07	102.20	104.95	100.35	100.51	1667400
2006-06-08	97.53	98.30	94.60	97.95	2367600
2006-06-09	98.49	98.96	95.97	97.10	1156400
2006-06-12	99.56	99.58	94.79	95.01	837800
2006-06-13	93.75	94.79	92.03	92.63	2181000
2006-06-14	95.18	96.98	93.36	95.75	1252400
2006-06-15	99.43	102.94	99.38	102.47	1260600
2006-06-16	101.06	101.57	99.59	100.37	872800
2006-06-19	100.89	101.10	97.74	98.43	994400
2006-06-20	100.25	102.47	99.74	100.01	699800
2006-06-21	101.12	104.00	101.12	103.35	636600
2006-06-22	102.88	103.29	100.75	102.44	617200
2006-06-23	100.23	104.10	100.14	103.07	540000
2006-06-26	103.07	103.99	101.68	101.84	991400
2006-06-27	101.77	101.88	98.77	99.56	1009800
2006-06-28	99.37	100.15	98.76	99.56	816400
2006-06-29	101.75	105.14	101.46	105.10	903400
2006-06-30	106.82	107.25	104.00	104.86	1482800
2006-07-03	106.53	107.56	106.30	107.27	499000
2006-07-05	104.01	105.42	102.92	105.19	586000
2006-07-06	103.60	105.24	103.50	104.04	824200
2006-07-07	105.17	106.10	102.84	103.64	1222000
2006-07-10	104.50	104.57	103.12	103.52	501000
2006-07-11	104.98	107.21	104.63	106.86	897200
2006-07-12	106.32	106.74	104.53	105.57	951000
2006-07-13	104.12	104.35	101.18	101.95	989200
2006-07-14	101.70	102.39	99.91	102.23	958400
2006-07-17	98.56	98.89	96.67	96.94	1168600
2006-07-18	97.88	98.61	95.40	96.50	1197000
2006-07-19	98.25	103.85	98.25	103.75	1440200
2006-07-20	102.50	102.50	98.72	98.73	1122400
2006-07-21	98.93	99.05	97.04	97.29	804000
2006-07-24	98.39	100.14	97.74	99.84	659600
2006-07-25	101.01	102.46	99.61	102.10	604400
2006-07-26	100.99	102.95	100.20	102.23	556600
2006-07-27	103.77	104.67	101.14	102.13	598200
2006-07-28	104.93	105.64	103.49	105.17	707000
2006-07-31	103.34	104.84	103.32	104.45	771800
2006-08-01	103.02	103.88	102.00	103.75	903200
2006-08-02	103.88	107.00	103.88	105.81	1115200
2006-08-03	104.63	106.64	103.97	105.75	1116000
2006-08-04	107.65	108.06	105.28	105.69	1549200
2006-08-07	104.35	107.40	104.35	106.25	684600
2006-08-08	105.12	105.52	103.25	103.62	733600
2006-08-09	103.91	104.84	102.81	103.00	976400
2006-08-10	102.13	102.96	101.59	102.70	658400
2006-08-11	101.36	102.41	100.41	101.39	876200
2006-08-14	102.43	102.73	101.02	101.71	510200
2006-08-15	102.35	103.84	101.98	103.19	884000
2006-08-16	105.52	107.11	105.19	106.38	1051000
2006-08-17	106.00	106.07	103.10	103.52	786400
2006-08-18	103.75	103.97	102.28	103.59	590000
2006-08-21	104.07	105.50	103.60	104.96	414400
2006-08-22	103.71	104.03	102.39	103.45	353400
2006-08-23	105.03	105.61	102.46	103.23	685000
2006-08-24	102.96	103.13	99.29	99.92	889600
2006-08-25	99.84	100.40	99.32	99.82	596000
2006-08-28	100.00	100.74	99.00	100.21	393400
2006-08-29	101.78	101.80	99.10	101.07	517800
2006-08-30	101.71	102.28	100.64	101.31	444400
2006-08-31	101.95	102.50	100.59	100.73	606000
2006-09-01	102.44	102.94	101.94	102.52	592200
2006-09-05	106.21	107.25	105.51	106.40	1313600
2006-09-06	104.32	104.63	103.12	103.13	769400
2006-09-07	102.39	102.74	101.17	101.43	1029400
2006-09-08	99.59	99.91	98.37	98.62	1101000
2006-09-11	95.75	95.75	91.75	92.13	2026000
2006-09-12	95.42	95.64	92.56	93.70	1719400
2006-09-13	94.10	95.23	93.73	94.82	834400
2006-09-14	95.99	95.99	93.50	94.14	806000
2006-09-15	93.14	93.21	91.31	92.44	1062600
2006-09-18	92.02	94.98	92.02	93.78	1080200
2006-09-19	92.12	92.12	88.25	89.54	1422000
2006-09-20	91.54	92.16	90.24	91.22	1634800
2006-09-21	93.66	93.75	92.33	92.75	1176600
2006-09-22	93.72	93.78	90.60	90.96	1080800
2006-09-25	89.80	90.67	88.05	90.66	922200
2006-09-26	91.41	92.89	91.04	92.17	1159600
2006-09-27	93.80	95.65	93.67	95.35	943600
2006-09-28	94.82	95.87	94.67	95.51	840800
2006-09-29	94.93	95.44	94.00	94.82	460800
2006-10-02	95.85	97.20	95.44	96.09	806400
2006-10-03	93.96	94.21	92.04	92.28	986800
2006-10-04	91.66	92.73	89.35	91.21	1713200
2006-10-05	92.75	93.92	92.39	93.61	1076400
2006-10-06	92.53	93.25	91.32	92.79	1208800
2006-10-09	95.24	96.25	94.36	94.88	938200
2006-10-10	95.53	96.36	94.46	96.14	1497800
2006-10-11	95.03	97.14	94.79	95.99	1030600
2006-10-12	98.49	100.04	97.83	100.02	1227000
2006-10-13	99.93	102.25	99.83	101.19	1065400
2006-10-16	103.35	104.43	102.71	103.87	1008200
2006-10-17	102.00	102.04	99.88	101.28	889600
2006-10-18	103.25	103.60	101.91	103.03	1028800
2006-10-19	103.82	105.55	103.74	104.70	1027200
2006-10-20	106.23	106.32	104.97	105.61	753800
2006-10-23	104.70	107.21	104.53	107.11	691000
2006-10-24	105.07	107.25	104.78	106.98	601200
2006-10-25	107.89	109.45	107.75	109.08	665600
2006-10-26	109.48	109.69	107.35	108.30	483000
2006-10-27	109.57	110.32	108.37	109.31	538600
2006-10-30	108.23	109.26	107.95	108.43	492600
2006-10-31	109.43	110.94	108.80	110.70	610000
2006-11-01	113.76	114.13	110.95	111.55	1292400
2006-11-02	111.48	112.99	111.35	112.26	873400
2006-11-03	111.64	112.23	111.04	111.60	499600
2006-11-06	111.81	113.73	111.62	113.60	982600
2006-11-07	115.32	115.58	114.40	114.93	802000
2006-11-08	112.43	114.25	112.17	113.71	649200
2006-11-09	112.51	114.82	111.94	113.43	963200
2006-11-10	112.18	112.18	109.06	109.73	1199800
2006-11-13	104.33	106.83	104.24	106.50	1399200
2006-11-14	106.37	106.58	104.63	105.66	878400
2006-11-15	103.64	105.85	103.30	104.77	1451000
2006-11-16	106.48	106.56	102.87	102.96	1016600
2006-11-17	100.83	102.26	100.34	102.15	1482000
2006-11-20	103.86	106.00	102.60	102.75	1716800
2006-11-21	103.00	104.46	102.40	104.32	1124200
2006-11-22	105.03	105.52	103.36	104.85	1120800
2006-11-24	104.43	105.68	104.35	105.33	397400
2006-11-27	104.42	105.25	102.96	103.29	777200
2006-11-28	103.78	104.60	102.77	103.74	748400
2006-11-29	104.23	106.15	104.20	105.83	841400
2006-11-30	107.82	108.05	106.35	107.30	735400
2006-12-01	108.61	108.61	106.28	107.33	754400
2006-12-04	108.24	110.30	107.58	109.89	563600
2006-12-05	111.42	112.66	111.11	112.25	1077800
2006-12-06	110.75	111.94	109.91	110.86	832400
2006-12-07	110.72	111.69	109.40	109.58	960400
2006-12-08	108.37	109.14	106.87	107.71	958400
2006-12-11	106.92	107.83	106.63	107.40	524600
2006-12-12	108.05	108.59	106.50	107.27	788800
2006-12-13	108.61	109.98	107.90	109.71	669400
2006-12-14	111.10	111.84	110.76	111.69	904000
2006-12-15	112.93	112.97	109.69	110.30	576800
2006-12-18	109.58	109.66	107.33	107.38	635400
2006-12-19	107.60	109.53	107.60	109.27	435400
2006-12-20	107.74	108.18	106.55	106.57	569800
2006-12-21	107.31	107.31	103.20	103.38	1466800
2006-12-22	103.85	104.50	102.62	103.36	373800
2006-12-26	104.00	105.16	103.43	104.19	224600
2006-12-27	104.87	106.70	104.87	106.40	349400
2006-12-28	107.50	107.50	106.40	107.00	452400
2006-12-29	106.60	106.71	105.58	106.25	163400
2007-01-03	105.00	105.01	101.09	102.05	1629600
2007-01-04	99.61	99.89	98.03	98.63	1485000
2007-01-05	97.45	97.87	96.43	96.80	1169200
2007-01-08	98.14	99.23	97.61	99.17	1126000
2007-01-09	98.88	99.32	98.16	98.95	882200
2007-01-10	98.66	101.08	98.02	100.45	1130000
2007-01-11	100.56	103.32	100.43	102.97	1168400
2007-01-12	102.19	103.84	102.19	103.22	648000
2007-01-16	100.20	100.97	99.78	100.53	771000
2007-01-17	99.20	101.00	99.12	100.76	2288000
2007-01-18	101.58	101.72	99.82	100.43	2930400
2007-01-19	101.10	103.20	100.79	102.63	1153600
2007-01-22	103.00	103.15	101.45	101.95	493600
2007-01-23	103.28	106.40	103.28	106.38	860400
2007-01-24	107.98	110.01	107.72	109.50	1116400
2007-01-25	109.24	109.36	106.06	106.70	700600
2007-01-26	106.21	106.34	104.50	105.83	581800
2007-01-29	104.50	105.88	104.50	105.16	1027000
2007-01-30	106.52	107.79	105.93	107.50	1010200
2007-01-31	106.51	108.40	106.08	108.11	1206400
2007-02-01	109.29	109.50	108.13	108.93	833800
2007-02-02	107.06	107.06	105.54	106.38	1173000
2007-02-05	106.13	106.83	105.61	106.38	604600
2007-02-06	107.00	107.90	106.27	107.77	1159600
2007-02-07	107.50	108.48	106.85	107.60	1003000
2007-02-08	105.80	106.80	105.30	106.49	732600
2007-02-09	105.57	106.26	104.17	104.41	884200
2007-02-12	105.50	105.74	104.47	105.22	754000
2007-02-13	107.09	108.75	106.92	108.50	1064288
2007-02-14	109.88	111.25	109.34	110.58	1285194
2007-02-15	111.16	111.73	110.60	110.83	562400
2007-02-16	109.31	110.40	109.12	110.40	471400
2007-02-20	110.00	111.16	109.53	110.99	497400
2007-02-21	109.08	111.89	108.60	111.31	793800
2007-02-22	113.40	113.61	112.05	112.79	911200
2007-02-23	114.43	115.20	113.85	115.19	968400
2007-02-26	114.83	116.10	114.72	115.30	1130566
2007-02-27	110.42	111.41	107.23	107.57	1683600
2007-02-28	108.04	108.82	106.28	108.33	998800
2007-03-01	104.91	106.81	103.21	105.76	1007800
2007-03-02	104.80	105.77	102.92	103.19	817200
2007-03-05	101.30	103.50	101.00	101.84	976600
2007-03-06	104.72	105.90	103.59	105.31	904600
2007-03-07	105.07	106.34	104.20	104.70	1067000
2007-03-08	106.50	106.52	105.31	105.74	718400
2007-03-09	106.23	106.50	104.77	105.33	516000
2007-03-12	105.03	106.24	104.32	105.55	647600
2007-03-13	104.47	105.56	102.62	102.74	549200
2007-03-14	101.32	102.97	99.58	102.53	1122400
2007-03-15	103.62	105.75	103.34	105.41	677800
2007-03-16	105.80	106.55	104.69	105.20	502400
2007-03-19	106.71	108.14	106.38	107.75	667600
2007-03-20	107.23	109.09	106.85	108.43	633000
2007-03-21	109.65	111.97	109.56	111.97	919600
2007-03-22	113.53	113.53	111.83	112.00	747600
2007-03-23	113.49	113.87	112.58	113.00	760400
2007-03-26	114.52	114.52	111.50	114.05	917600
2007-03-27	113.13	113.74	112.63	113.50	623600
2007-03-28	111.80	112.25	110.64	110.95	827000
2007-03-29	112.50	113.65	111.64	112.85	954200
2007-03-30	113.63	114.42	113.00	113.91	694200
2007-04-02	114.20	115.49	113.17	115.30	605200
2007-04-03	118.00	122.50	117.51	119.17	2004400
2007-04-04	118.34	120.35	117.80	120.35	955400
2007-04-05	119.81	120.23	119.11	119.61	718800
2007-04-09	120.00	121.00	119.50	120.28	452600
2007-04-10	122.25	123.84	122.06	122.77	1099200
2007-04-11	122.97	123.81	121.22	122.01	1123000
2007-04-12	122.15	123.47	121.44	123.37	754600
2007-04-13	122.50	123.97	122.13	123.51	580800
2007-04-16	126.07	127.38	125.78	127.38	954000
2007-04-17	127.09	128.48	126.25	127.65	806900
2007-04-18	126.28	126.46	124.68	125.27	875400
2007-04-19	122.28	123.73	122.18	123.05	845200
2007-04-20	124.19	125.05	124.19	124.39	606000
2007-04-23	124.15	125.24	123.57	124.82	520400
2007-04-24	124.00	124.73	122.53	123.89	807000
2007-04-25	125.00	125.63	124.10	125.63	494600
2007-04-26	123.88	123.92	122.03	123.08	529600
2007-04-27	121.50	123.81	121.28	123.20	516200
2007-04-30	123.00	124.00	121.83	122.00	429400
2007-05-01	122.66	122.91	121.33	122.37	547400
2007-05-02	122.67	125.06	122.54	124.00	579000
2007-05-03	126.06	127.19	125.01	126.83	658800
2007-05-04	130.60	132.25	130.22	131.07	747200
2007-05-07	133.33	135.49	133.33	134.56	901700
2007-05-08	133.24	133.57	131.27	132.33	860600
2007-05-09	140.35	157.25	139.20	148.14	5673200
2007-05-10	139.62	142.22	138.78	140.50	1944900
2007-05-11	144.64	146.50	143.84	145.45	1969100
2007-05-14	140.28	141.28	138.76	140.03	1467400
2007-05-15	137.51	139.13	137.14	138.13	2889600
2007-05-16	140.14	142.01	139.76	141.91	1286800
2007-05-17	138.68	140.24	137.21	139.03	890440
2007-05-18	140.23	140.23	138.48	139.19	690220
2007-05-21	140.75	142.38	140.12	141.03	868400
2007-05-22	141.09	141.60	139.63	140.03	430800
2007-05-23	142.07	144.50	141.75	144.13	1016400
2007-05-24	142.52	143.03	139.02	139.25	745000
2007-05-25	143.25	147.37	142.98	146.03	1009000
2007-05-29	144.93	146.18	143.27	143.58	617214
2007-05-30	141.91	145.68	141.80	145.08	507000
2007-05-31	145.11	146.78	144.26	146.48	793200
2007-06-01	145.65	148.21	145.18	148.17	715600
2007-06-04	146.78	148.35	146.50	147.53	491000
2007-06-05	147.39	147.67	144.96	145.70	751800
2007-06-06	144.22	144.46	140.57	140.88	1042200
2007-06-07	140.10	141.57	137.55	138.20	1411800
2007-06-08	138.83	141.00	136.65	140.82	1108200
2007-06-11	140.11	143.22	139.39	141.36	733100
2007-06-12	141.58	142.92	140.14	140.30	636400
2007-06-13	144.67	148.13	143.98	147.60	1012800
2007-06-14	149.77	152.49	149.49	151.38	1102400
2007-06-15	154.25	155.05	153.23	154.21	773200
2007-06-18	153.72	154.98	152.50	153.13	530200
2007-06-19	154.68	156.37	153.97	155.75	500400
2007-06-20	156.75	156.77	151.01	151.98	719400
2007-06-21	151.29	154.68	151.02	154.30	604400
2007-06-22	151.78	153.01	151.01	151.72	619400
2007-06-25	149.52	152.46	148.29	150.20	502000
2007-06-26	152.00	152.52	147.30	147.75	958800
2007-06-27	146.90	149.70	145.51	149.70	992400
2007-06-28	150.39	152.81	149.39	151.52	704000
2007-06-29	151.20	154.15	151.20	153.06	511800
2007-07-02	157.73	161.59	156.87	160.74	1141000
2007-07-03	159.70	160.98	159.35	160.18	385400
2007-07-05	161.06	162.47	160.18	162.33	628400
2007-07-06	160.00	161.84	159.46	161.10	795400
2007-07-09	160.66	163.56	160.56	163.29	635000
2007-07-10	158.85	160.20	157.23	157.77	810200
2007-07-11	159.54	163.04	159.30	162.21	841200
2007-07-12	160.15	160.39	154.01	158.86	2935800
2007-07-13	152.92	154.68	151.51	152.07	2331600
2007-07-16	152.07	153.35	150.14	150.85	1089400
2007-07-17	151.92	153.26	150.02	150.65	1180400
2007-07-18	151.16	152.35	150.37	152.35	878000
2007-07-19	155.50	155.80	154.21	155.23	911200
2007-07-20	156.17	156.65	154.07	155.36	725800
2007-07-23	158.11	158.50	155.89	158.03	561600
2007-07-24	155.51	156.11	150.59	151.84	813400
2007-07-25	151.39	151.39	144.10	148.33	1578400
2007-07-26	141.13	142.53	138.00	139.32	1063800
2007-07-27	135.31	139.50	132.67	135.69	1649600
2007-07-30	140.33	143.12	139.01	141.50	784800
2007-07-31	146.00	147.35	143.54	144.56	1018600
2007-08-01	142.75	143.21	135.63	139.03	1152600
2007-08-02	137.70	140.89	134.94	138.05	1591800
2007-08-03	137.94	138.66	131.98	133.23	852600
2007-08-06	132.90	133.07	128.13	131.63	1415600
2007-08-07	128.66	135.59	128.66	134.17	845800
2007-08-08	133.23	136.66	132.94	134.25	984600
2007-08-09	129.88	131.29	126.43	128.10	1372600
2007-08-10	124.58	132.50	121.50	125.37	1526400
2007-08-13	130.37	130.95	128.22	128.43	657600
2007-08-14	129.64	129.64	125.02	125.74	639000
2007-08-15	122.74	127.64	121.50	121.50	1103400
2007-08-16	117.26	118.50	110.92	117.33	2447600
2007-08-17	123.58	127.08	114.78	122.35	1528000
2007-08-20	124.63	125.84	119.53	123.21	815800
2007-08-21	121.40	123.25	121.05	122.27	724000
2007-08-22	129.64	131.20	128.95	129.70	1408600
2007-08-23	134.26	134.54	128.90	130.80	923600
2007-08-24	133.90	137.27	133.03	137.01	880800
2007-08-27	137.00	138.43	135.04	136.00	542200
2007-08-28	133.02	133.78	128.86	129.75	937400
2007-08-29	131.68	134.11	129.47	133.49	880000
2007-08-30	130.12	134.04	130.08	132.20	511000
2007-08-31	138.10	139.98	136.94	137.40	865000
2007-09-04	137.83	143.35	137.83	142.05	857400
2007-09-05	142.51	145.91	141.14	142.91	1020800
2007-09-06	148.85	152.50	148.22	150.76	2702600
2007-09-07	146.68	149.66	145.12	147.38	1559800
2007-09-10	148.31	148.51	143.70	144.63	842800
2007-09-11	147.18	151.89	146.95	150.89	1014800
2007-09-12	147.62	149.74	146.81	149.00	1199000
2007-09-13	300.99	305.70	297.96	303.00	374500
2007-09-14	294.35	301.25	294.22	298.85	456400
2007-09-17	291.69	295.67	290.28	292.51	397500
2007-09-18	294.81	311.99	293.34	309.80	737000
2007-09-19	316.52	318.93	310.79	312.83	516600
2007-09-20	316.60	323.50	315.86	323.50	461200
2007-09-21	325.00	329.24	323.19	328.59	362500
2007-09-24	340.28	346.12	336.80	342.84	690606
2007-09-25	328.20	333.06	327.67	332.80	523500
2007-09-26	332.04	333.00	325.61	330.32	452400
2007-09-27	334.50	341.92	333.81	338.60	364800
2007-09-28	343.16	347.98	340.38	343.40	489000
2007-10-01	348.42	360.40	347.97	358.00	483600
2007-10-02	346.18	349.38	340.80	348.25	620100
2007-10-03	344.41	344.98	337.00	337.79	501000
2007-10-04	335.50	341.39	333.87	338.27	337500
2007-10-05	344.06	352.25	343.37	348.55	448800
2007-10-08	342.10	342.70	337.89	340.06	350500
2007-10-09	339.25	350.99	338.40	348.39	458500
2007-10-10	353.05	364.46	352.16	361.80	832500
2007-10-11	371.55	374.71	360.00	365.06	839500
2007-10-12	367.37	373.75	364.41	372.40	498700
2007-10-15	374.28	375.79	361.72	364.50	431500
2007-10-16	361.15	361.85	357.86	359.80	390400
2007-10-17	353.67	356.55	348.04	352.07	610000
2007-10-18	351.38	357.81	350.00	354.50	419700
2007-10-19	352.14	352.23	341.14	341.14	549100
2007-10-22	327.84	334.61	325.56	334.30	783400
2007-10-23	343.47	348.66	340.00	348.66	460200
2007-10-24	344.95	345.31	332.25	340.66	510000
2007-10-25	345.43	353.88	342.69	351.52	434800
2007-10-26	362.49	369.99	359.88	368.00	458400
2007-10-29	374.36	376.40	367.85	372.64	469000
2007-10-30	365.92	368.15	359.81	360.00	439600
2007-10-31	368.07	375.00	364.90	375.00	460300
2007-11-01	364.29	369.97	358.16	360.70	561500
2007-11-02	363.21	370.73	357.84	370.73	496300
2007-11-05	348.82	353.25	345.96	351.46	1236936
2007-11-06	364.44	369.08	359.03	368.00	712522
2007-11-07	371.58	372.29	356.10	357.50	656706
2007-11-08	457.32	458.88	432.70	440.20	3728932
2007-11-09	476.23	484.21	464.95	478.35	1838621
2007-11-12	480.00	480.00	434.00	435.87	2219348
2007-11-13	450.92	451.99	441.76	447.25	540494
2007-11-14	457.60	462.98	451.00	458.10	428332
2007-11-15	443.61	450.88	431.74	440.96	414055
2007-11-16	451.52	451.53	439.29	442.43	312201
2007-11-19	433.32	434.15	409.06	416.05	397205
2007-11-20	423.13	433.49	414.03	424.81	580322
2007-11-21	410.97	413.74	397.75	405.73	1228450
2007-11-23	435.33	441.83	432.12	436.05	357890
2007-11-26	444.68	446.00	423.55	425.39	377674
2007-11-27	425.50	428.98	418.30	426.75	339346
2007-11-28	432.21	451.98	432.21	448.70	379621
2007-11-29	452.09	470.38	445.18	461.00	394580
2007-11-30	469.21	478.58	462.71	467.48	537359
2007-12-03	451.06	455.94	445.00	449.39	501646
2007-12-04	449.50	462.64	448.25	458.66	378402
2007-12-05	462.55	464.58	453.27	458.50	246320
2007-12-06	450.71	463.47	439.63	463.47	386036
2007-12-07	463.99	468.49	461.01	468.00	189193
2007-12-10	478.78	483.55	471.20	477.71	543320
2007-12-11	463.75	473.51	452.52	454.97	377719
2007-12-12	463.68	469.05	450.57	453.78	350205
2007-12-13	441.88	443.77	429.21	438.02	342363
2007-12-14	417.58	426.00	414.30	422.50	504959
2007-12-17	405.20	406.68	401.00	401.45	573508
2007-12-18	414.23	414.90	402.23	410.52	303746
2007-12-19	403.41	410.97	402.50	409.50	326800
2007-12-20	408.36	409.01	402.64	404.66	337231
2007-12-21	420.00	425.27	414.18	420.33	443949
2007-12-24	426.00	436.75	425.88	428.10	107366
2007-12-26	435.40	439.02	430.93	438.50	124401
2007-12-27	428.42	430.83	423.34	426.40	155507
2007-12-28	432.77	433.65	421.00	421.00	123894
2007-12-31	420.01	423.74	417.31	419.90	87551
2008-01-02	421.13	422.91	414.60	419.70	111800
2008-01-03	417.77	430.25	417.37	428.30	288790
2008-01-04	423.54	423.54	404.26	406.80	418684
2008-01-07	402.12	403.45	393.32	402.32	293666
2008-01-08	407.50	411.49	393.99	394.10	224400
2008-01-09	391.38	398.19	385.02	396.01	210200
2008-01-10	395.27	407.43	393.00	405.50	263000
2008-01-11	393.19	403.70	390.69	398.39	311866
2008-01-14	404.91	408.52	401.24	407.70	170430
2008-01-15	401.23	402.09	383.43	383.91	435900
2008-01-16	376.06	379.36	358.00	358.00	526368
2008-01-17	359.66	363.91	341.11	343.52	524575
2008-01-18	365.25	376.39	355.68	367.50	582349
2008-01-22	310.44	336.99	310.44	332.66	1210074
2008-01-23	318.85	345.00	315.73	344.74	534574
2008-01-24	347.47	358.50	345.91	354.01	507318
2008-01-25	374.74	376.87	365.72	369.69	434988
2008-01-28	358.88	374.67	354.00	369.95	407063
2008-01-29	371.45	378.50	365.00	377.21	572950
2008-01-30	384.03	389.84	376.86	383.26	453431
2008-01-31	385.11	406.95	383.50	406.95	458294
2008-02-01	450.00	455.63	435.00	441.00	925346
2008-02-04	440.00	440.00	430.98	432.16	373847
2008-02-05	424.61	431.70	419.63	421.50	526611
2008-02-06	425.00	426.25	404.83	409.37	773924
2008-02-07	409.27	420.99	405.20	417.20	523692
2008-02-08	408.69	417.65	407.97	413.26	405311
2008-02-11	409.56	415.25	404.20	412.00	380129
2008-02-12	426.00	434.00	423.25	428.18	447514
2008-02-13	435.00	438.99	425.25	438.99	250782
2008-02-14	444.28	445.83	431.06	433.82	283705
2008-02-15	431.79	436.16	429.00	435.55	165827
2008-02-19	453.92	463.87	452.00	457.21	532796
2008-02-20	437.76	453.00	437.76	451.50	250000
2008-02-21	458.00	462.67	451.74	452.25	312686
2008-02-22	455.12	458.25	442.23	457.05	289884
2008-02-25	453.23	463.75	446.14	461.75	260866
2008-02-26	453.50	461.40	448.62	458.00	207055
2008-02-27	455.02	467.70	454.84	461.96	286191
2008-02-28	459.49	468.00	456.28	464.00	190700
2008-02-29	464.28	464.35	450.08	454.45	307275
2008-03-03	446.40	454.00	446.06	454.00	239615
2008-03-04	450.71	452.80	438.45	447.05	334420
2008-03-05	457.49	465.24	455.51	461.00	379100
2008-03-06	467.63	469.13	459.10	460.30	292284
2008-03-07	448.49	452.50	439.01	445.50	383178
2008-03-10	434.80	434.97	416.63	419.10	424349
2008-03-11	428.73	431.67	418.97	429.38	323170
2008-03-12	442.42	442.42	433.34	433.34	314345
2008-03-13	432.54	446.20	429.10	446.20	346327
2008-03-14	454.06	454.93	440.56	448.75	346542
2008-03-17	423.72	428.29	403.04	405.75	503479
2008-03-18	420.16	435.91	418.88	430.28	414714
2008-03-19	417.65	423.97	395.01	395.50	424055
2008-03-20	382.47	388.23	376.50	387.50	378895
2008-03-24	390.98	403.95	390.36	395.50	154550
2008-03-25	393.40	400.26	389.36	395.86	298400
2008-03-26	402.15	409.00	400.27	405.70	260505
2008-03-27	419.16	419.45	402.41	404.90	277232
2008-03-28	416.58	416.64	407.52	407.52	149586
2008-03-31	415.23	417.28	406.42	411.84	149223
2008-04-01	407.56	421.36	405.13	419.75	212260
2008-04-02	425.50	429.30	420.74	429.30	365659
2008-04-03	429.50	440.49	426.95	436.70	243520
2008-04-04	444.05	457.46	442.55	454.50	274719
2008-04-07	460.18	466.00	454.85	456.30	379525
2008-04-08	448.00	473.00	448.00	471.27	457511
2008-04-09	472.02	478.98	466.20	470.93	235486
2008-04-10	460.74	470.25	457.13	465.95	139607
2008-04-11	458.46	469.50	457.69	462.48	125340
2008-04-14	466.00	467.00	459.02	460.20	151907
2008-04-15	471.62	481.03	469.93	481.00	326968
2008-04-16	493.06	502.47	490.99	500.25	743679
2008-04-17	492.69	496.17	484.54	490.35	225191
2008-04-18	480.00	490.45	477.50	490.32	313131
2008-04-21	491.45	506.22	488.33	505.58	198840
2008-04-22	505.25	511.69	499.46	502.80	273029
2008-04-23	503.00	513.89	501.00	513.20	231630
2008-04-24	489.28	491.94	482.62	489.99	258986
2008-04-25	488.88	505.89	486.87	500.80	265909
2008-04-28	500.66	500.85	490.64	491.95	180599
2008-04-29	477.39	480.94	468.82	469.45	211886
2008-04-30	464.06	475.94	463.99	470.00	246581
2008-05-01	476.49	478.34	450.64	464.00	368259
2008-05-02	472.76	486.36	470.70	484.37	211938
2008-05-05	485.50	504.61	484.55	503.60	325949
2008-05-06	491.77	517.91	491.77	512.44	530318
2008-05-07	495.63	501.76	487.66	490.67	326558
2008-05-08	507.00	513.89	503.65	513.20	258731
2008-05-09	500.29	507.63	497.00	505.14	216268
2008-05-12	497.91	505.33	493.00	503.50	207675
2008-05-13	511.45	523.49	510.74	517.10	456004
2008-05-14	531.29	540.85	525.40	525.40	304460
2008-05-15	537.00	548.89	535.74	546.50	317132
2008-05-16	555.04	557.55	543.18	554.93	232058
2008-05-19	547.96	558.65	546.00	546.60	313500
2008-05-20	526.39	530.60	517.03	523.94	387075
2008-05-21	522.44	529.96	509.19	509.28	445958
2008-05-22	532.77	538.00	518.66	525.46	269492
2008-05-23	514.29	515.15	498.21	505.00	302313
2008-05-27	491.59	494.14	486.43	493.18	277142
2008-05-28	485.89	499.79	484.15	498.30	337670
2008-05-29	490.43	493.00	481.31	483.25	311077
2008-05-30	478.36	488.04	477.19	483.00	284433
2008-06-02	479.82	489.89	477.01	485.75	152181
2008-06-03	479.96	486.10	470.82	477.00	320092
2008-06-04	471.41	473.41	460.53	461.75	286024
2008-06-05	459.37	475.78	459.37	475.17	473101
2008-06-06	474.61	481.23	465.04	467.78	268360
2008-06-09	468.10	469.15	459.60	465.36	188389
2008-06-10	448.54	452.76	443.80	443.80	290099
2008-06-11	443.57	449.03	433.89	441.95	297527
2008-06-12	449.95	454.00	442.01	444.45	270403
2008-06-13	450.33	463.50	448.02	462.05	193392
2008-06-16	464.69	467.30	459.94	463.30	120625
2008-06-17	474.75	482.29	471.07	471.07	312394
2008-06-18	468.86	481.95	467.34	477.88	188701
2008-06-19	487.38	487.49	477.64	479.50	178448
2008-06-20	474.28	479.00	467.01	479.00	201528
2008-06-23	467.45	478.92	466.00	477.57	244271
2008-06-24	471.84	478.18	467.89	470.74	192858
2008-06-25	463.77	467.72	459.61	460.83	281539
2008-06-26	456.00	459.19	450.00	453.68	176808
2008-06-27	458.18	466.43	457.59	457.69	222291
2008-06-30	478.51	497.50	475.59	495.00	432478
2008-07-01	465.81	470.20	455.00	468.24	442041
2008-07-02	460.15	464.14	429.61	430.00	409676
2008-07-03	435.23	437.63	420.65	433.29	300788
2008-07-07	432.10	439.94	424.26	429.41	334923
2008-07-08	431.94	432.76	409.61	420.63	426560
2008-07-09	426.00	431.14	416.50	416.52	310593
2008-07-10	426.54	438.00	423.07	430.15	300862
2008-07-11	429.02	437.70	423.23	431.25	231801
2008-07-14	439.54	441.17	429.72	432.62	189851
2008-07-15	427.54	427.88	412.33	415.70	603935
2008-07-16	401.69	407.62	397.14	407.62	495887
2008-07-17	410.44	416.38	396.00	404.00	415825
2008-07-18	399.45	406.49	397.98	401.50	719090
2008-07-21	413.19	422.67	408.88	421.00	207005
2008-07-22	411.52	414.69	402.00	410.52	271431
2008-07-23	405.93	412.88	400.00	400.05	358831
2008-07-24	400.48	402.31	385.11	386.50	252630
2008-07-25	389.80	396.68	385.68	394.50	168012
2008-07-28	405.31	409.62	400.68	402.68	145777
2008-07-29	417.93	420.24	402.70	409.76	376313
2008-07-30	416.70	428.27	415.88	426.80	268085
2008-07-31	427.28	427.79	413.01	417.60	403142
2008-08-01	402.46	403.58	391.13	394.52	255263
2008-08-04	383.94	384.19	368.59	372.06	361236
2008-08-05	373.48	374.15	355.35	363.06	908356
2008-08-06	380.42	384.85	373.09	380.19	528830
2008-08-07	383.87	383.87	368.04	368.16	428273
2008-08-08	355.75	361.54	352.78	357.16	376230
2008-08-11	355.89	357.34	342.17	347.81	294281
2008-08-12	345.97	353.77	340.88	351.00	432773
2008-08-13	346.96	364.93	346.21	362.72	636859
2008-08-14	360.00	365.50	351.92	353.00	395951
2008-08-15	349.54	349.95	342.54	346.76	295262
2008-08-18	353.18	354.43	345.82	348.05	197302
2008-08-19	344.74	360.48	342.37	358.09	365370
2008-08-20	368.79	380.48	366.48	378.59	383015
2008-08-21	385.47	391.00	382.56	388.60	362775
2008-08-22	377.48	386.16	376.43	381.26	273523
2008-08-25	384.99	384.99	374.73	379.65	258602
2008-08-26	374.34	383.19	373.90	382.15	449799
2008-08-27	383.05	388.77	379.34	388.25	269513
2008-08-28	391.92	393.72	382.00	388.14	284293
2008-08-29	384.30	386.37	378.50	379.72	178303
2008-09-02	344.00	347.89	339.00	339.99	551997
2008-09-03	335.26	338.95	322.22	327.30	563399
2008-09-04	334.18	335.37	310.80	314.57	770501
2008-09-05	316.98	317.57	302.85	314.42	483979
2008-09-08	320.34	321.79	308.80	313.87	617800
2008-09-09	307.13	307.47	288.11	288.47	563668
2008-09-10	292.89	302.87	289.91	298.01	539404
2008-09-11	289.34	299.53	282.69	297.62	687388
2008-09-12	310.42	325.74	307.94	325.42	715889
2008-09-15	301.93	307.38	289.56	290.64	572961
2008-09-16	276.10	291.32	272.65	289.87	1016211
2008-09-17	276.75	283.94	256.83	268.50	927674
2008-09-18	267.88	279.53	258.21	274.51	820605
2008-09-19	305.66	315.00	289.99	314.90	850442
2008-09-22	324.44	332.00	310.00	332.00	543261
2008-09-23	302.64	305.08	285.03	289.14	619199
2008-09-24	295.70	296.89	288.11	291.00	459664
2008-09-25	290.11	298.37	288.00	293.00	365968
2008-09-26	279.57	280.90	263.33	271.00	660024
2008-09-29	249.01	260.00	100.00	226.50	997779
2008-09-30	246.56	252.04	241.70	249.50	530596
2008-10-01	258.86	259.70	242.02	254.24	729502
2008-10-02	240.71	240.83	218.75	218.75	743366
2008-10-03	225.69	246.01	223.60	225.00	813827
2008-10-06	212.00	212.76	187.00	202.04	1090912
2008-10-07	217.27	217.50	190.67	192.43	845720
2008-10-08	184.87	203.78	174.97	188.25	1439446
2008-10-09	196.51	199.61	173.30	174.84	836585
2008-10-10	159.50	179.99	149.93	170.75	1204492
2008-10-13	184.50	204.14	182.28	203.50	576617
2008-10-14	207.74	208.76	188.69	193.99	628587
2008-10-15	172.32	173.91	154.20	154.27	812758
2008-10-16	158.77	161.19	136.83	158.00	1149157
2008-10-17	143.96	164.90	143.66	155.25	959976
2008-10-20	166.44	181.36	162.43	179.21	699876
2008-10-21	173.39	178.99	167.13	167.75	604830
2008-10-22	157.02	157.50	137.00	143.00	1120763
2008-10-23	135.98	148.70	130.96	143.51	953926
2008-10-24	131.54	152.83	130.58	147.19	728197
2008-10-27	134.35	147.49	131.56	138.69	828937
2008-10-28	152.01	157.72	135.49	157.72	684605
2008-10-29	161.67	179.42	159.65	175.81	992530
2008-10-30	187.54	191.29	173.30	183.75	998664
2008-10-31	180.88	192.43	176.47	185.87	623392
2008-11-03	180.07	187.16	176.45	179.80	547543
2008-11-04	193.68	204.73	190.48	200.10	511355
2008-11-05	193.24	201.00	180.00	180.55	445867
2008-11-06	171.20	174.81	156.67	157.51	658717
2008-11-07	159.47	172.00	158.90	167.35	844230
2008-11-10	182.17	183.47	169.28	172.24	592759
2008-11-11	165.02	169.60	157.85	164.19	520483
2008-11-12	153.09	155.75	146.51	146.65	607335
2008-11-13	150.17	166.64	142.99	166.62	860354
2008-11-14	158.04	164.27	149.80	149.80	541206
2008-11-17	149.90	154.15	142.53	146.75	514226
2008-11-18	144.79	150.00	140.82	145.59	623317
2008-11-19	145.06	147.71	129.90	129.90	520392
2008-11-20	125.90	125.90	111.60	114.12	816984
2008-11-21	126.65	131.11	118.69	131.11	796628
2008-11-24	136.47	150.20	134.40	145.99	720113
2008-11-25	103.70	108.32	93.42	106.09	4558479
2008-11-26	88.88	99.49	88.51	98.50	2746137
2008-11-28	99.04	101.48	97.50	100.00	740517
2008-12-01	90.15	91.39	81.05	81.05	1538625
2008-12-02	80.05	80.62	74.15	78.06	1873656
2008-12-03	66.19	69.53	64.35	67.27	3311520
2008-12-04	59.73	67.43	59.20	60.72	3780295
2008-12-05	62.66	65.46	59.60	64.93	2957553
2008-12-08	68.95	73.99	68.85	72.44	2548036
2008-12-09	72.09	76.00	70.28	73.09	1860011
2008-12-10	87.02	94.50	85.72	94.50	3669231
2008-12-11	93.14	95.25	88.89	90.51	1991801
2008-12-12	89.61	93.40	88.00	92.60	1486315
2008-12-15	93.84	96.63	88.99	88.99	1300247
2008-12-16	92.61	99.47	91.63	98.75	1297325
2008-12-17	93.39	99.68	93.28	96.92	1244516
2008-12-18	96.04	96.34	88.18	89.39	1179484
2008-12-19	86.02	90.03	84.50	85.30	1510145
2008-12-22	82.37	83.27	79.00	79.95	1334473
2008-12-23	84.08	85.27	81.60	82.21	754085
2008-12-24	81.98	82.67	80.52	81.56	560575
2008-12-26	79.34	83.00	79.34	82.66	350242
2008-12-29	84.84	85.37	83.25	85.25	682576
2008-12-30	83.46	87.17	82.10	87.17	607617
2008-12-31	85.27	90.45	85.27	88.91	712398
2009-01-02	94.99	99.51	94.42	99.40	1673942
2009-01-05	99.90	105.39	98.81	101.55	1587845
2009-01-06	111.10	119.47	109.18	117.20	2929105
2009-01-07	111.72	113.40	108.00	108.40	1675111
2009-01-08	103.89	108.80	103.81	108.47	1835079
2009-01-09	105.34	105.53	97.30	100.11	1766444
2009-01-12	96.32	97.65	92.44	92.44	1053604
2009-01-13	88.01	92.50	88.00	91.93	1265991
2009-01-14	83.47	84.70	78.83	83.00	1921817
2009-01-15	82.73	88.00	78.50	86.42	1664926
2009-01-16	91.93	91.94	86.19	88.77	1552547
2009-01-20	85.46	86.40	79.00	79.17	1385717
2009-01-21	83.83	87.49	80.46	87.49	1653965
2009-01-22	86.39	87.76	83.89	85.67	1294437
2009-01-23	81.10	87.86	81.10	86.10	987073
2009-01-26	88.09	92.67	87.26	88.50	946675
2009-01-27	92.50	93.90	89.95	92.50	1140989
2009-01-28	89.52	93.45	88.51	90.72	1770591
2009-01-29	88.39	91.30	86.96	89.98	1636917
2009-01-30	91.58	91.81	85.28	86.75	1470633
2009-02-02	90.85	93.00	88.91	90.07	1588327
2009-02-03	92.00	98.00	90.13	97.45	1934263
2009-02-04	104.30	108.52	103.14	105.42	2329602
2009-02-05	105.01	110.22	103.21	109.02	1354931
2009-02-06	113.82	122.70	113.25	121.36	2434509
2009-02-09	114.57	116.74	110.00	112.38	1808426
2009-02-10	114.15	117.21	105.65	107.37	1748170
2009-02-11	114.35	114.63	110.94	112.80	1059370
2009-02-12	102.75	112.30	102.18	111.89	1301966
2009-02-13	113.27	115.90	110.00	113.72	1007323
2009-02-17	106.55	108.67	104.50	105.45	881305
2009-02-18	108.01	108.01	102.28	107.40	978571
2009-02-19	115.50	115.98	110.27	110.61	1386433
2009-02-20	105.83	107.55	102.75	105.92	1495987
2009-02-23	108.04	108.19	100.11	100.40	1110279
2009-02-24	103.23	107.80	100.12	106.42	752770
2009-02-25	104.70	105.60	98.97	102.09	983849
2009-02-26	106.60	108.50	104.41	104.90	943674
2009-02-27	100.03	105.71	100.00	102.00	611289
2009-03-02	99.02	99.88	91.45	91.91	888543
2009-03-03	93.10	94.11	89.61	92.68	942146
2009-03-04	99.75	106.54	99.24	103.00	1232049
2009-03-05	97.90	101.35	95.00	96.94	878586
2009-03-06	104.66	106.39	99.24	102.45	984986
2009-03-09	98.05	100.59	95.49	96.14	736158
2009-03-10	106.65	110.80	105.19	108.90	996248
2009-03-11	114.14	115.98	112.75	113.84	1423466
2009-03-12	110.27	117.80	108.85	117.80	1068402
2009-03-13	121.01	121.95	115.69	118.01	1059188
2009-03-16	117.91	120.25	115.51	116.40	1066860
2009-03-17	110.12	112.96	107.54	112.58	1294969
2009-03-18	106.09	111.10	102.03	109.99	1506894
2009-03-19	120.03	120.90	113.54	114.31	1375174
2009-03-20	116.03	117.70	113.08	114.10	635685
2009-03-23	127.99	133.37	126.61	132.79	1450043
2009-03-24	127.24	134.61	124.71	130.00	1392066
2009-03-25	128.32	132.72	124.00	128.49	1158754
2009-03-26	136.85	139.86	134.71	139.22	1586577
2009-03-27	138.33	143.30	137.85	141.14	1138907
2009-03-30	134.83	134.98	130.57	133.00	1025257
2009-03-31	135.69	137.84	133.00	134.06	854291
2009-04-01	130.82	139.34	130.24	138.13	885778
2009-04-02	146.32	150.29	144.68	146.86	910936
2009-04-03	147.68	151.15	146.63	149.45	1027904
2009-04-06	130.95	133.69	128.91	132.73	1578867
2009-04-07	126.70	128.63	125.68	126.67	1240931
2009-04-08	132.77	133.71	129.36	132.47	683927
2009-04-09	140.06	140.60	136.61	139.50	772905
2009-04-13	141.28	147.50	139.33	145.01	620562
2009-04-14	146.48	151.36	145.71	145.82	894850
2009-04-15	142.79	145.00	140.23	143.36	860914
2009-04-16	149.21	150.96	146.17	149.45	880192
2009-04-17	143.57	145.38	140.90	144.41	1046549
2009-04-20	134.75	134.81	129.64	130.01	1054777
2009-04-21	131.80	137.25	130.22	136.15	1117487
2009-04-22	136.00	149.33	135.27	143.13	1376805
2009-04-23	151.90	155.90	149.35	153.98	1275377
2009-04-24	156.23	159.60	154.01	156.95	840076
2009-04-27	153.17	158.75	152.33	155.86	745893
2009-04-28	148.10	151.39	146.72	147.03	719406
2009-04-29	152.07	159.96	151.20	157.98	769588
2009-04-30	161.34	165.90	160.00	162.95	1002347
2009-05-01	165.36	173.66	165.36	172.01	789578
2009-05-04	17.51	18.87	17.27	18.68	40591331
2009-05-05	19.00	19.05	18.28	18.70	26990616
2009-05-06	18.91	19.30	18.82	19.04	30931721
2009-05-07	19.10	19.30	17.98	18.32	36157837
2009-05-08	18.79	19.03	18.27	18.81	29251137
2009-05-11	18.48	19.31	18.27	18.94	33618789
2009-05-12	19.25	19.29	18.15	18.42	39345138
2009-05-13	17.75	17.79	17.10	17.36	44886945
2009-05-14	17.38	17.77	17.23	17.62	31189448
2009-05-15	17.72	17.95	17.17	17.37	25090452
2009-05-18	17.73	18.99	17.65	18.82	33000952
2009-05-19	18.86	19.78	18.75	19.39	30962125
2009-05-20	19.75	20.51	19.32	19.45	35957327
2009-05-21	18.95	19.00	18.23	18.67	35496867
2009-05-22	18.79	18.91	18.46	18.72	21588997
2009-05-26	18.41	19.39	18.16	19.26	24398344
2009-05-27	19.41	19.60	18.70	18.76	28664579
2009-05-28	19.03	19.47	18.74	19.39	23254080
2009-05-29	19.90	19.99	19.06	19.15	30868177
2009-06-01	20.10	20.64	20.01	20.44	30647856
2009-06-02	20.28	20.37	19.78	20.07	33783600
2009-06-03	19.53	19.64	18.57	18.75	30859549
2009-06-04	18.65	19.72	18.46	19.37	26516245
2009-06-05	20.04	20.17	19.23	19.50	34011242
2009-06-08	19.03	19.74	18.79	19.57	27103832
2009-06-09	19.96	20.08	19.40	19.79	28488000
2009-06-10	20.26	20.31	19.46	19.89	30939012
2009-06-11	19.97	21.27	19.92	20.83	40268279
2009-06-12	20.18	20.36	19.80	20.06	32392873
2009-06-15	19.55	19.60	18.92	19.24	31679946
2009-06-16	19.64	19.73	18.65	18.80	34136640
2009-06-17	18.61	18.92	18.13	18.60	31876930
2009-06-18	18.65	18.91	18.32	18.50	23250994
2009-06-19	18.81	19.00	18.45	18.54	18916751
2009-06-22	17.95	17.99	16.97	16.98	41813097
2009-06-23	17.15	17.71	16.90	17.56	26105356
2009-06-24	17.88	18.12	17.14	17.41	32540041
2009-06-25	17.28	18.11	16.99	18.08	34852270
2009-06-26	18.05	18.16	17.75	17.86	21853649
2009-06-29	17.95	18.05	17.64	17.82	20239477
2009-06-30	17.93	18.03	17.28	17.63	29713474
2009-07-01	17.95	18.37	17.81	17.91	24065004
2009-07-02	17.43	17.77	16.44	17.45	24833519
2009-07-06	16.90	17.16	16.68	17.12	27261479
2009-07-07	16.88	16.99	15.86	15.88	51912152
2009-07-08	16.24	16.41	15.58	16.12	51301199
2009-07-09	16.42	16.59	16.11	16.27	24281921
2009-07-10	15.92	16.21	15.84	16.12	18127163
2009-07-13	16.18	16.53	15.71	16.45	27050991
2009-07-14	16.61	16.72	16.27	16.37	26592475
2009-07-15	17.08	18.07	17.08	18.07	48277539
2009-07-16	17.79	18.17	17.56	18.04	28315517
2009-07-17	18.20	18.24	17.81	17.98	28531927
2009-07-20	18.49	19.02	18.48	19.00	30423045
2009-07-21	19.24	19.39	18.63	19.06	27664477
2009-07-22	18.89	19.17	18.63	18.70	31615156
2009-07-23	18.92	19.58	18.82	19.32	31362198
2009-07-24	19.25	19.67	19.16	19.40	20932986
2009-07-27	19.58	19.77	19.31	19.66	19985720
2009-07-28	19.46	19.78	19.20	19.60	29792529
2009-07-29	19.25	19.25	18.75	18.99	30000790
2009-07-30	19.44	19.78	19.42	19.45	31768665
2009-07-31	19.40	19.97	19.33	19.73	23162135
2009-08-03	20.42	20.87	20.30	20.77	28995131
2009-08-04	20.60	21.19	20.54	20.94	29287101
2009-08-05	20.94	21.13	20.36	20.87	23550902
2009-08-06	20.95	21.05	20.13	20.41	29777295
2009-08-07	20.79	21.02	20.42	20.79	20910536
2009-08-10	20.60	20.67	20.16	20.49	20492259
2009-08-11	20.11	20.20	19.75	20.01	24812585
2009-08-12	19.95	20.36	19.82	20.27	16854790
2009-08-13	20.65	20.88	20.30	20.82	22659343
2009-08-14	20.99	21.06	20.33	20.71	23985776
2009-08-17	19.97	19.97	19.42	19.65	27033862
2009-08-18	19.70	20.00	19.70	19.79	20918270
2009-08-19	19.31	20.01	19.23	19.85	22024296
2009-08-20	19.90	20.12	19.83	19.97	17867608
2009-08-21	20.36	20.52	20.16	20.52	22081683
2009-08-24	20.93	21.05	20.55	20.62	19042228
2009-08-25	20.73	20.98	20.15	20.21	31281159
2009-08-26	20.13	20.15	19.81	20.06	28236529
2009-08-27	19.99	20.11	19.49	20.03	26188897
2009-08-28	20.22	20.38	19.92	20.06	21390552
2009-08-31	19.64	19.64	19.13	19.21	33585879
2009-09-01	19.37	19.97	19.01	19.11	33280876
2009-09-02	18.97	19.46	18.89	19.25	22883931
2009-09-03	19.44	19.59	19.20	19.52	21047189
2009-09-04	19.70	20.17	19.45	20.17	22109531
2009-09-08	20.80	20.97	20.58	20.93	24491636
2009-09-09	20.94	21.03	20.60	20.83	17041100
2009-09-10	20.90	21.38	20.66	21.36	23827858
2009-09-11	21.46	21.61	21.05	21.19	20669036
2009-09-14	20.76	21.45	20.74	21.40	17346534
2009-09-15	21.41	22.00	21.22	21.82	32861479
2009-09-16	22.13	22.53	21.93	22.45	30627904
2009-09-17	22.24	22.57	21.93	22.01	24296038
2009-09-18	22.12	22.25	21.81	22.06	21513344
2009-09-21	21.98	22.32	21.57	22.27	27033393
2009-09-22	22.71	23.45	22.49	23.28	30435658
2009-09-23	23.15	23.58	23.01	23.01	28475676
2009-09-24	23.16	23.21	22.15	22.46	29347004
2009-09-25	22.44	22.73	22.17	22.54	17352228
2009-09-28	22.65	23.08	22.54	23.01	16522883
2009-09-29	23.06	23.16	22.70	22.89	14647367
2009-09-30	23.17	23.45	22.68	23.13	23951784
2009-10-01	23.11	23.25	22.25	22.30	21910070
2009-10-02	21.96	23.13	21.91	22.92	29566747
2009-10-05	23.11	23.65	23.05	23.49	18499534
2009-10-06	23.87	24.20	23.44	23.87	23702461
2009-10-07	23.85	24.57	23.65	24.41	27651345
2009-10-08	24.81	25.28	24.57	24.97	35096514
2009-10-09	24.94	25.24	24.83	25.22	19331444
2009-10-12	25.36	25.85	25.04	25.28	16318661
2009-10-13	25.01	25.21	24.78	25.00	19213279
2009-10-14	25.76	27.00	25.51	26.69	40589573
2009-10-15	26.64	27.00	26.45	26.91	28154054
2009-10-16	26.12	26.58	25.85	26.58	27554258
2009-10-19	26.62	27.44	26.52	27.29	20993479
2009-10-20	26.64	26.80	25.49	26.45	44504385
2009-10-21	26.72	27.74	26.53	26.93	33959047
2009-10-22	27.19	27.45	26.60	27.20	26258776
2009-10-23	27.77	28.20	26.86	26.95	28209476
2009-10-26	27.12	27.79	26.45	26.72	24695997
2009-10-27	26.66	26.82	25.78	25.85	31588583
2009-10-28	25.51	25.55	24.07	24.22	37689353
2009-10-29	25.10	27.02	25.01	26.68	42714424
2009-10-30	26.92	26.95	25.09	25.49	41559208
2009-11-02	25.75	26.60	25.44	26.11	29496784
2009-11-03	24.97	26.76	24.95	26.64	29271260
2009-11-04	27.24	27.55	26.70	26.85	30024994
2009-11-05	27.41	27.64	27.09	27.55	21176701
2009-11-06	27.23	27.62	27.03	27.49	20164640
2009-11-09	28.09	28.98	28.01	28.54	30797551
2009-11-10	28.45	28.79	27.79	28.29	25815999
2009-11-11	28.64	28.74	27.78	28.05	25201048
2009-11-12	27.75	28.10	26.69	27.12	25780558
2009-11-13	26.78	27.86	26.78	27.78	28395581
2009-11-16	27.97	28.91	27.95	28.69	30593908
2009-11-17	28.63	29.21	28.26	29.12	22686104
2009-11-18	29.14	29.33	28.40	28.76	22132271
2009-11-19	28.38	28.59	27.72	28.44	21098987
2009-11-20	28.12	28.34	27.57	28.19	15703188
2009-11-23	28.96	29.09	28.41	28.64	16784315
2009-11-24	28.53	28.93	28.16	28.83	15918921
2009-11-25	28.97	29.73	28.88	29.53	20477814
2009-11-27	28.16	29.17	28.04	28.85	17528440
2009-11-30	28.91	29.07	28.24	28.67	22121777
2009-12-01	29.37	29.82	29.25	29.38	23426087
2009-12-02	29.48	29.75	29.20	29.40	22769578
2009-12-03	29.64	29.93	28.75	28.89	21501673
2009-12-04	29.53	29.73	28.10	28.22	27002856
2009-12-07	28.20	28.63	27.87	28.21	17698656
2009-12-08	27.81	27.87	27.15	27.48	21747156
2009-12-09	27.37	28.07	27.23	28.02	17741478
2009-12-10	28.48	28.70	27.92	28.24	17156130
2009-12-11	28.57	28.69	28.32	28.59	14593427
2009-12-14	28.91	29.27	28.75	29.20	12692913
2009-12-15	28.89	29.32	28.87	29.00	10197808
2009-12-16	29.04	29.37	28.88	28.97	15216451
2009-12-17	28.27	28.36	27.34	27.47	22122575
2009-12-18	27.40	27.89	27.13	27.47	23927947
2009-12-21	27.76	28.00	27.37	27.45	18003116
2009-12-22	27.74	28.14	27.48	28.03	14011925
2009-12-23	28.19	28.96	28.17	28.53	16947470
2009-12-24	28.65	29.09	28.63	28.93	4732297
2009-12-28	29.27	29.44	28.92	29.04	10694488
2009-12-29	29.22	29.34	28.70	28.75	10872934
2009-12-30	28.63	29.15	28.58	28.74	12854899
2009-12-31	28.85	29.22	28.40	29.03	9848373
2010-01-04	29.59	30.28	29.53	30.25	19384514
2010-01-05	30.14	31.02	30.09	30.57	24200174
2010-01-06	30.57	31.43	30.46	31.06	24190872
2010-01-07	31.02	31.17	30.57	31.15	16064827
2010-01-08	31.38	31.88	31.27	31.48	14727124
2010-01-11	31.80	31.96	31.03	31.33	16856232
2010-01-12	30.63	31.18	30.50	31.14	22897664
2010-01-13	31.44	31.56	30.83	31.23	21610087
2010-01-14	31.23	31.47	30.75	30.85	19893536
2010-01-15	30.87	30.87	30.02	30.33	22851798
2010-01-19	30.76	31.31	30.75	31.20	15052669
2010-01-20	30.57	30.58	29.00	30.24	28517148
2010-01-21	30.05	30.08	28.54	28.69	30627353
2010-01-22	28.20	28.38	27.48	27.64	37258274
2010-01-25	28.05	28.52	27.52	27.54	18854455
2010-01-26	27.21	27.35	26.60	26.74	37366669
2010-01-27	26.32	26.66	25.93	26.52	35027786
2010-01-28	26.85	26.92	25.71	26.18	27672116
2010-01-29	26.74	26.94	25.56	25.79	28253440
2010-02-01	26.12	27.39	26.12	27.25	22629726
2010-02-02	27.63	27.77	27.12	27.56	23324531
2010-02-03	27.31	27.62	26.90	27.00	19603127
2010-02-04	26.49	26.50	25.18	25.20	36700897
2010-02-05	25.10	25.77	24.21	25.74	47144678
2010-02-08	25.75	26.27	25.16	25.18	28775368
2010-02-09	26.28	26.76	25.94	26.33	29381388
2010-02-10	26.29	26.50	25.70	26.20	27706342
2010-02-11	25.21	27.15	25.13	27.10	51091637
2010-02-12	26.43	27.02	26.20	26.93	27707751
2010-02-16	27.64	28.38	27.54	28.17	26889632
2010-02-17	28.40	28.49	27.72	28.23	24890151
2010-02-18	28.00	28.82	27.95	28.68	25590355
2010-02-19	28.49	29.28	28.43	28.82	24685945
2010-02-22	29.02	29.13	28.13	28.13	18177356
2010-02-23	27.94	28.17	27.21	27.52	23592737
2010-02-24	27.75	28.05	27.46	27.66	19156433
2010-02-25	27.05	27.99	26.81	27.92	25148190
2010-02-26	28.10	28.32	27.59	27.86	20848801
2010-03-01	28.20	28.60	28.09	28.46	17444717
2010-03-02	28.77	29.67	28.64	29.17	32171292
2010-03-03	29.72	29.96	29.04	29.14	24244282
2010-03-04	29.29	29.65	28.72	29.53	28032159
2010-03-05	30.07	30.73	29.98	30.67	30990228
2010-03-08	30.82	30.93	30.28	30.44	22312155
2010-03-09	30.05	30.98	30.05	30.71	24546414
2010-03-10	30.62	30.87	30.14	30.39	26759273
2010-03-11	30.16	30.19	29.65	30.15	21950897
2010-03-12	30.41	30.45	29.98	30.03	22845826
2010-03-15	29.92	30.21	29.74	30.16	16559228
2010-03-16	30.42	30.95	30.29	30.87	26225676
2010-03-17	31.04	31.95	30.64	30.72	25427328
2010-03-18	30.56	30.80	29.99	30.05	21914064
2010-03-19	30.32	30.37	29.50	29.77	21863779
2010-03-22	29.30	30.18	29.10	30.04	22304802
2010-03-23	30.92	31.80	30.87	31.57	47995744
2010-03-24	31.13	31.62	31.05	31.32	26588589
2010-03-25	31.72	31.90	30.70	30.79	28579890
2010-03-26	30.87	31.25	30.63	30.79	24859480
2010-03-29	31.51	32.00	31.26	32.00	23305422
2010-03-30	32.50	32.66	32.00	32.29	32744493
2010-03-31	32.23	32.56	31.86	32.19	27207700
2010-04-01	32.79	32.97	32.59	32.96	25038676
2010-04-05	33.20	33.32	32.80	32.91	18580534
2010-04-06	32.65	33.24	32.60	32.99	18418348
2010-04-07	32.95	33.41	32.75	33.09	34861923
2010-04-08	32.72	33.72	32.64	33.67	30518061
2010-04-09	33.79	33.99	33.48	33.95	30469865
2010-04-12	33.97	34.36	33.67	33.86	18789312
2010-04-13	33.70	34.29	33.53	33.98	21318916
2010-04-14	34.56	34.66	34.29	34.55	20753205
2010-04-15	34.17	34.71	33.99	34.00	22401222
2010-04-16	34.05	34.26	33.11	33.46	32396629
2010-04-19	33.11	33.38	32.44	32.98	31872255
2010-04-20	33.20	33.39	32.46	32.50	20964034
2010-04-21	32.32	32.50	31.57	31.93	24667590
2010-04-22	31.71	32.40	31.27	32.37	25312634
2010-04-23	32.34	32.52	31.90	32.30	18893868
2010-04-26	32.72	32.92	32.30	32.32	19167760
2010-04-27	31.80	31.92	30.31	30.46	45593499
2010-04-28	30.85	30.91	29.67	30.39	43769591
2010-04-29	31.00	31.59	30.91	31.42	36015172
2010-04-30	31.26	31.33	30.50	30.62	25748917
2010-05-03	30.81	31.10	29.88	30.10	25847476
2010-05-04	29.47	29.50	28.23	28.48	53226200
2010-05-05	27.71	28.93	27.27	28.40	50093192
2010-05-06	28.22	28.85	25.33	27.41	61205523
2010-05-07	27.50	27.97	26.31	27.19	53358586
2010-05-10	29.54	29.78	29.01	29.58	44726741
2010-05-11	28.85	29.63	28.77	28.94	31993062
2010-05-12	29.41	29.48	28.87	28.96	20818190
2010-05-13	28.87	29.20	28.50	28.59	22442971
2010-05-14	28.01	28.15	27.06	27.65	43650818
2010-05-17	27.30	27.62	26.25	26.99	39815576
2010-05-18	27.65	27.72	25.91	26.05	37522627
2010-05-19	25.19	25.78	24.58	25.37	57204302
2010-05-20	24.00	24.67	23.58	23.98	62823266
2010-05-21	23.62	25.77	23.58	25.70	56836918
2010-05-24	25.85	26.08	25.17	25.17	38511799
2010-05-25	23.86	25.57	23.66	25.47	44407634
2010-05-26	26.24	27.15	25.34	25.59	55254871
2010-05-27	26.77	27.66	26.44	27.55	47420771
2010-05-28	27.61	27.80	26.84	27.19	34815921
2010-06-01	27.19	27.62	26.80	26.84	44229499
2010-06-02	27.04	27.88	26.97	27.79	27977489
2010-06-03	27.92	28.40	26.33	26.97	38718022
2010-06-04	26.58	26.77	25.36	25.54	37171525
2010-06-07	25.64	25.70	24.70	24.74	32013382
2010-06-08	25.01	25.49	24.67	25.41	31510451
2010-06-09	25.96	26.55	25.60	25.64	33586794
2010-06-10	26.39	26.83	26.34	26.64	29587307
2010-06-11	26.30	27.09	26.30	27.03	19244459
2010-06-14	27.67	27.91	26.84	26.94	34472407
2010-06-15	27.32	27.92	27.10	27.78	21694072
2010-06-16	27.72	28.05	27.16	27.34	30929266
2010-06-17	27.45	27.53	26.55	26.90	24529603
2010-06-18	26.88	27.21	26.57	26.88	19563100
2010-06-21	27.95	28.25	27.57	27.73	32052594
2010-06-22	27.81	28.07	27.19	27.21	23175476
2010-06-23	27.21	27.46	26.76	27.38	21421998
2010-06-24	27.22	27.29	26.63	26.78	19864710
2010-06-25	27.07	27.41	26.62	27.35	20075550
2010-06-28	27.33	27.47	26.61	26.63	20777701
2010-06-29	25.59	25.59	24.73	24.91	40853698
2010-06-30	24.92	25.28	24.25	24.35	26940274
2010-07-01	24.42	24.75	23.86	24.64	32755887
2010-07-02	25.03	25.11	24.33	24.79	19833422
2010-07-06	25.25	25.40	24.29	24.63	26196203
2010-07-07	24.55	25.50	24.53	25.49	35569943
2010-07-08	25.77	26.36	25.11	25.72	22723785
2010-07-09	25.52	26.42	25.49	26.31	17974954
2010-07-12	25.72	25.85	24.99	25.22	21520470
2010-07-13	25.55	25.73	25.22	25.45	24190743
2010-07-14	25.13	25.47	24.95	25.32	19535847
2010-07-15	25.23	25.24	24.66	24.99	20353426
2010-07-16	24.69	24.91	24.31	24.34	25386558
2010-07-19	24.62	24.84	24.43	24.77	16299016
2010-07-20	24.97	26.50	24.91	26.44	47202663
2010-07-21	27.13	27.35	26.29	26.49	36566839
2010-07-22	27.07	27.73	27.02	27.39	22824645
2010-07-23	27.21	27.80	27.11	27.72	21353365
2010-07-26	27.77	27.80	27.34	27.59	13307939
2010-07-27	27.87	27.96	27.12	27.44	16764440
2010-07-28	27.40	27.96	27.37	27.78	18777190
2010-07-29	28.08	28.31	27.55	27.56	23464948
2010-07-30	27.47	28.22	27.31	27.80	21401129
2010-08-02	28.50	29.18	28.26	29.07	25045912
2010-08-03	28.90	29.26	28.67	29.07	18929464
2010-08-04	29.11	29.14	28.52	29.05	17734931
2010-08-05	28.91	29.18	28.76	29.15	14528165
2010-08-06	28.95	29.28	28.73	29.00	15012613
2010-08-09	29.23	29.41	29.03	29.15	10449208
2010-08-10	28.65	28.80	28.25	28.68	19362283
2010-08-11	27.98	28.00	27.48	27.52	21380307
2010-08-12	27.07	27.82	27.04	27.71	15193279
2010-08-13	27.91	28.17	27.74	27.75	11216873
2010-08-16	27.98	28.51	27.78	28.40	14270776
2010-08-17	28.64	28.85	28.31	28.66	17055101
2010-08-18	28.83	29.01	28.50	28.87	16163648
2010-08-19	28.97	29.20	28.46	28.62	16251588
2010-08-20	28.54	28.54	27.93	28.16	17275222
2010-08-23	28.29	28.30	27.09	27.19	23479266
2010-08-24	26.63	26.98	26.52	26.67	17845345
2010-08-25	26.44	26.50	25.95	26.42	20998047
2010-08-26	26.71	26.97	26.06	26.15	14907615
2010-08-27	26.44	27.18	26.25	27.16	18634772
2010-08-30	26.91	27.05	26.37	26.41	13023870
2010-08-31	26.53	26.97	26.41	26.75	16834330
2010-09-01	27.47	28.43	27.44	28.37	27776413
2010-09-02	28.20	28.43	27.97	28.41	15095463
2010-09-03	28.85	28.91	28.08	28.16	17232965
2010-09-07	27.91	28.15	27.06	27.56	17938356
2010-09-08	27.67	27.88	27.37	27.43	14812949
2010-09-09	27.96	27.97	27.53	27.61	14497983
2010-09-10	27.68	27.72	27.23	27.43	10529424
2010-09-13	27.94	28.42	27.78	28.36	21007645
2010-09-14	28.18	28.71	28.03	28.17	18583936
2010-09-15	28.01	28.08	27.72	28.08	16199629
2010-09-16	27.99	28.13	27.84	28.07	15343235
2010-09-17	28.05	28.13	27.75	27.85	19400704
2010-09-20	27.91	28.11	27.63	28.07	17798461
2010-09-21	27.96	28.65	27.82	28.51	22280671
2010-09-22	28.80	29.46	28.73	28.90	32275373
2010-09-23	28.84	29.49	28.68	28.99	30419461
2010-09-24	29.77	30.10	29.65	30.04	33684973
2010-09-27	30.14	30.86	29.97	30.47	26195279
2010-09-28	30.61	31.03	30.22	30.86	26102038
2010-09-29	30.77	31.10	30.68	30.78	21839338
2010-09-30	31.23	31.31	30.80	31.27	21772733
2010-10-01	31.60	31.94	31.35	31.70	23829228
2010-10-04	31.47	31.70	31.31	31.68	21494149
2010-10-05	31.77	32.50	31.65	32.33	25309147
2010-10-06	32.36	32.84	32.33	32.56	21454524
2010-10-07	32.66	32.73	31.89	32.19	21667868
2010-10-08	32.12	32.60	31.97	32.18	20068222
2010-10-11	32.40	32.74	32.30	32.49	11217277
2010-10-12	32.31	32.31	31.62	32.04	17800799
2010-10-13	32.71	32.90	32.59	32.80	21230847
2010-10-14	32.85	33.25	32.59	32.76	24725500
2010-10-15	32.51	32.68	31.93	32.34	24667744
2010-10-18	32.23	33.06	32.05	32.90	15567442
2010-10-19	32.27	32.27	31.53	31.74	25406462
2010-10-20	32.03	33.14	32.01	32.89	26413101
2010-10-21	32.93	33.10	31.69	32.10	24791689
2010-10-22	32.28	32.42	31.61	32.07	14620053
2010-10-25	32.44	32.79	32.35	32.44	16462936
2010-10-26	32.12	32.93	31.88	32.84	17443460
2010-10-27	32.58	32.58	31.68	32.03	21385640
2010-10-28	32.43	32.67	31.80	31.80	26764270
2010-10-29	31.84	32.26	31.72	32.14	20340333
2010-11-01	32.06	32.68	32.05	32.42	18077038
2010-11-02	32.86	33.35	32.63	33.02	16532004
2010-11-03	32.86	32.92	31.99	32.46	23447945
2010-11-04	33.00	33.90	32.99	33.80	28524396
2010-11-05	33.59	34.05	33.46	33.82	19489235
2010-11-08	33.57	33.91	33.41	33.82	13863664
2010-11-09	34.07	34.37	33.05	33.31	24064996
2010-11-10	33.34	33.57	32.49	33.27	24661235
2010-11-11	32.96	33.46	32.91	33.38	19574676
2010-11-12	32.83	33.22	32.14	32.37	21750375
2010-11-15	32.93	32.97	32.33	32.38	12761991
2010-11-16	31.96	32.02	31.09	31.51	28176776
2010-11-17	31.62	31.95	31.32	31.47	18521278
2010-11-18	32.23	32.78	32.04	32.58	20024470
2010-11-19	32.28	32.89	32.17	32.59	16161123
2010-11-22	32.56	32.86	32.17	32.68	19372429
2010-11-23	31.93	32.00	31.36	31.70	21917659
2010-11-24	32.09	32.66	32.08	32.57	14879036
2010-11-26	32.00	32.17	31.78	31.80	7613571
2010-11-29	31.69	32.30	31.23	32.26	17882271
2010-11-30	31.68	32.25	31.45	31.68	23606713
2010-12-01	32.44	33.00	32.36	32.84	17984286
2010-12-02	32.94	33.67	32.86	33.57	18442046
2010-12-03	33.43	34.34	33.38	34.32	16814627
2010-12-06	34.18	34.47	34.14	34.26	14833825
2010-12-07	34.92	35.00	33.87	33.93	19703212
2010-12-08	33.95	34.09	33.31	33.59	17722916
2010-12-09	33.78	33.79	33.06	33.41	17794643
2010-12-10	33.51	33.91	33.30	33.91	13263297
2010-12-13	34.25	34.92	34.20	34.65	18619399
2010-12-14	34.82	35.00	34.35	34.53	15510065
2010-12-15	34.31	34.43	33.85	34.12	14977240
2010-12-16	33.99	34.28	33.82	34.09	14835083
2010-12-17	33.75	33.99	33.67	33.93	14959843
2010-12-20	34.03	34.13	33.64	33.66	14661080
2010-12-21	34.19	34.52	34.13	34.20	13361693
2010-12-22	34.19	34.57	33.83	34.55	12422317
2010-12-23	34.04	34.41	34.04	34.40	8075796
2010-12-27	33.84	33.85	33.41	33.57	12379472
2010-12-28	33.21	33.57	32.85	33.17	13190476
2010-12-29	33.07	33.83	33.04	33.77	12951764
2010-12-30	33.90	34.31	33.82	34.26	14592022
2010-12-31	34.25	34.76	34.15	34.57	8089630
2011-01-03	34.92	35.46	34.90	35.13	20409309
2011-01-04	35.43	35.83	35.09	35.82	24546438
2011-01-05	35.47	36.04	35.41	35.91	18539806
2011-01-06	35.85	35.94	35.11	35.13	21172265
2011-01-07	35.23	35.35	34.53	34.98	21428981
2011-01-10	34.93	35.03	34.49	34.74	17872435
2011-01-11	35.41	35.43	35.07	35.33	20665039
2011-01-12	35.86	36.61	35.73	36.61	29275934
2011-01-13	36.76	37.05	35.97	35.99	24366684
2011-01-14	35.88	36.23	35.70	36.15	16825143
2011-01-18	37.06	37.25	36.48	37.08	18847428
2011-01-19	37.06	37.09	36.08	36.38	18853757
2011-01-20	35.95	36.04	35.09	35.67	32129366
2011-01-21	36.18	36.24	35.42	35.48	17762661
2011-01-24	35.68	36.32	35.62	36.04	17614974
2011-01-25	35.63	35.81	35.07	35.50	19645898
2011-01-26	35.96	36.37	35.73	36.19	23491648
2011-01-27	36.19	36.29	35.42	35.50	17585399
2011-01-28	35.26	35.35	33.86	34.20	34416070
2011-01-31	34.48	34.90	34.40	34.83	21242005
2011-02-01	35.28	35.89	35.14	35.62	19074116
2011-02-02	35.68	35.87	34.77	34.89	19363866
2011-02-03	35.16	35.19	34.46	34.70	18908424
2011-02-04	34.67	34.72	33.71	34.40	24021771
2011-02-07	34.16	34.64	34.05	34.34	15549488
2011-02-08	34.44	34.52	33.93	34.39	19624958
2011-02-09	34.13	34.23	33.27	33.50	21643266
2011-02-10	33.35	34.04	33.19	33.82	21128093
2011-02-11	33.88	34.54	33.63	34.37	18433583
2011-02-14	34.53	35.29	34.52	35.13	20780755
2011-02-15	34.89	35.31	34.82	35.14	17756767
2011-02-16	35.17	35.40	34.81	35.31	16792856
2011-02-17	35.18	35.60	35.04	35.57	24088369
2011-02-18	35.28	35.37	34.89	35.03	21286637
2011-02-22	33.92	34.57	33.36	33.44	28364781
2011-02-23	33.43	34.12	33.10	33.94	22684801
2011-02-24	34.30	34.30	33.56	34.21	20591902
2011-02-25	34.67	34.95	34.05	34.27	20151567
2011-02-28	34.33	34.51	33.70	34.23	16140821
2011-03-01	34.39	34.44	33.68	33.76	17282442
2011-03-02	33.65	34.50	33.57	34.32	15870981
2011-03-03	34.75	34.89	34.53	34.87	14947284
2011-03-04	34.67	34.83	34.04	34.50	15330818
2011-03-07	34.43	34.53	32.97	33.23	25040553
2011-03-08	33.22	33.70	32.55	33.29	17093131
2011-03-09	33.24	33.44	32.68	32.88	20026344
2011-03-10	32.17	32.40	31.68	31.91	30803937
2011-03-11	31.52	32.42	31.49	32.17	24429900
2011-03-14	32.03	32.45	31.74	32.44	15525540
2011-03-15	30.94	31.93	30.79	31.91	24767734
2011-03-16	31.99	32.03	30.68	31.04	33383380
2011-03-17	31.44	31.82	31.32	31.51	24035091
2011-03-18	32.17	32.39	31.98	32.14	19740692
2011-03-21	32.83	32.85	32.26	32.42	18923795
2011-03-22	32.14	32.32	31.74	32.25	18934297
2011-03-23	32.39	32.91	32.22	32.70	18359944
2011-03-24	32.82	32.94	32.12	32.36	26093922
2011-03-25	32.24	32.74	31.93	32.34	16677686
2011-03-28	32.11	32.59	31.96	32.21	17048218
2011-03-29	32.37	33.17	32.29	32.97	24699882
2011-03-30	33.22	33.27	32.77	32.92	24089876
2011-03-31	32.99	33.47	32.71	33.35	19815706
2011-04-01	33.71	33.74	33.00	33.44	21846715
2011-04-04	33.48	34.00	33.05	33.88	22937529
2011-04-05	34.07	34.55	33.78	34.27	21138400
2011-04-06	34.58	34.60	33.49	33.60	29406912
2011-04-07	33.78	33.86	33.39	33.67	18940952
2011-04-08	34.18	34.22	33.68	33.93	17047170
2011-04-11	33.99	34.28	33.64	33.96	21198736
2011-04-12	33.51	33.54	32.74	32.97	23440287
2011-04-13	33.29	33.29	32.38	32.39	26549893
2011-04-14	32.17	32.75	31.97	32.65	22531094
2011-04-15	32.79	32.85	32.42	32.78	12848933
2011-04-18	32.07	32.15	31.53	32.05	17347296
2011-04-19	32.27	32.74	32.15	32.64	16045511
2011-04-20	33.23	33.46	33.04	33.22	16820382
2011-04-21	33.43	33.73	33.40	33.54	11266727
2011-04-25	33.35	33.66	33.16	33.57	13588227
2011-04-26	33.66	34.74	33.49	33.78	12158764
2011-04-27	33.85	33.88	32.96	33.45	17661240
2011-04-28	32.98	33.21	32.70	33.09	18067601
2011-04-29	33.01	33.65	33.01	33.40	14735822
2011-05-02	33.31	33.45	32.73	32.86	15443683
2011-05-03	32.30	32.45	31.87	32.00	22279363
2011-05-04	31.83	31.97	30.82	30.90	35584993
2011-05-05	30.80	31.28	30.51	30.91	24856061
2011-05-06	31.43	31.70	30.84	31.02	21859188
2011-05-09	31.03	31.43	30.77	31.32	16107158
2011-05-10	31.52	31.56	31.16	31.47	13661157
2011-05-11	30.91	30.96	30.11	30.34	25072033
2011-05-12	29.95	30.64	29.43	30.31	25868581
2011-05-13	30.04	30.19	29.28	29.69	24554177
2011-05-16	29.51	30.27	29.38	29.40	23684361
2011-05-17	29.35	30.07	29.19	29.86	20870470
2011-05-18	30.19	30.53	29.99	30.32	17972266
2011-05-19	30.60	30.72	30.28	30.45	19604946
2011-05-20	30.63	30.72	30.09	30.41	20090183
2011-05-23	29.61	30.25	29.51	30.21	16164552
2011-05-24	30.72	30.83	30.45	30.72	17407992
2011-05-25	30.44	30.85	30.42	30.61	15957092
2011-05-26	30.61	31.40	30.55	31.28	15391834
2011-05-27	31.66	32.13	31.42	31.88	16684475
2011-05-31	32.30	32.42	31.76	32.26	21325945
2011-06-01	31.88	32.19	31.44	31.59	15165529
2011-06-02	31.63	32.04	31.41	31.89	17746664
2011-06-03	31.42	31.95	31.38	31.70	17976024
2011-06-06	31.61	31.68	31.15	31.26	10441102
2011-06-07	31.56	31.70	31.16	31.19	15629076
2011-06-08	31.15	31.30	30.90	31.17	11279796
2011-06-09	31.02	31.57	31.00	31.40	10910899
2011-06-10	31.25	31.33	30.69	30.92	13073567
2011-06-13	30.92	31.02	30.41	30.45	13054544
2011-06-14	30.71	30.84	30.45	30.76	13011163
2011-06-15	30.09	30.35	29.91	30.24	15952079
2011-06-16	29.90	30.22	29.42	29.83	17517395
2011-06-17	30.01	30.07	29.54	29.86	15181535
2011-06-20	29.78	30.40	29.73	30.19	11598556
2011-06-21	30.58	30.94	30.43	30.66	14742109
2011-06-22	30.57	31.17	30.52	30.74	14656280
2011-06-23	30.19	30.77	30.03	30.74	10847757
2011-06-24	30.98	31.03	30.59	30.66	9782906
2011-06-27	30.55	30.83	30.37	30.68	11782662
2011-06-28	30.85	31.37	30.78	31.33	11344316
2011-06-29	31.41	31.70	31.22	31.57	13860338
2011-06-30	31.79	32.03	31.65	31.95	12366050
2011-07-01	32.51	33.53	32.26	33.43	24872049
2011-07-05	33.33	33.45	33.01	33.14	14465977
2011-07-06	32.88	33.05	32.62	32.88	13847655
2011-07-07	33.30	33.59	33.21	33.35	15794413
2011-07-08	32.97	33.17	32.78	33.13	13078992
2011-07-11	32.52	32.55	32.19	32.37	14646653
2011-07-12	32.15	32.86	32.12	32.48	15600173
2011-07-13	32.76	33.22	32.53	32.88	17284394
2011-07-14	32.93	32.98	32.09	32.21	16819032
2011-07-15	32.45	32.48	32.11	32.44	12485492
2011-07-18	32.09	32.49	32.02	32.33	12924824
2011-07-19	32.68	32.89	32.45	32.85	15945882
2011-07-20	32.81	33.03	32.55	32.98	16411447
2011-07-21	33.07	33.54	32.84	33.33	16117523
2011-07-22	33.39	33.47	33.02	33.38	10112435
2011-07-25	33.31	33.69	33.15	33.52	9961541
2011-07-26	33.68	33.74	33.33	33.55	12355749
2011-07-27	33.13	33.19	32.65	32.84	18363406
2011-07-28	32.77	33.10	32.63	32.89	13116244
2011-07-29	32.69	32.70	32.04	32.44	28621476
2011-08-01	32.93	32.97	32.11	32.50	17712076
2011-08-02	32.23	32.46	31.54	31.54	18400362
2011-08-03	31.31	31.47	29.89	30.95	32569020
2011-08-04	29.76	29.81	28.59	28.79	39833041
2011-08-05	29.22	29.44	26.87	27.98	48190711
2011-08-08	26.16	26.64	24.78	24.98	45646572
2011-08-09	26.35	26.54	24.87	26.51	31540976
2011-08-10	25.92	26.58	25.52	25.66	32131196
2011-08-11	26.37	27.27	24.08	26.96	26730782
2011-08-12	26.65	26.96	26.28	26.55	19736793
2011-08-15	27.05	27.49	27.00	27.22	17237973
2011-08-16	26.98	27.43	26.72	27.05	18828924
2011-08-17	27.30	27.78	27.21	27.76	16656091
2011-08-18	26.15	26.23	25.49	26.05	25348062
2011-08-19	25.68	26.53	25.59	25.63	20265147
2011-08-22	26.35	26.35	25.53	25.59	14284605
2011-08-23	25.84	26.50	25.54	26.49	14343737
2011-08-24	26.38	26.73	26.04	26.58	12761296
2011-08-25	26.51	26.64	25.87	26.23	16844862
2011-08-26	26.09	27.00	25.65	26.93	18420628
2011-08-29	27.36	27.66	27.20	27.59	13793711
2011-08-30	27.45	28.02	27.35	27.83	12206074
2011-08-31	28.09	28.40	27.82	28.24	14595056
2011-09-01	28.21	28.41	27.97	28.19	19380414
2011-09-02	27.41	27.52	26.86	27.26	12054663
2011-09-06	25.99	27.11	25.94	27.08	15820791
2011-09-07	27.74	28.21	27.27	28.02	14203245
2011-09-08	27.50	28.00	27.45	27.65	16292945
2011-09-09	27.02	27.04	26.52	26.68	15870149
2011-09-12	26.20	26.75	25.77	26.65	16611479
2011-09-13	26.71	26.98	26.36	26.77	14489752
2011-09-14	26.74	27.11	26.01	26.80	16985697
2011-09-15	27.49	27.60	27.02	27.29	16706228
2011-09-16	27.40	27.49	27.06	27.14	14053817
2011-09-19	26.38	26.82	25.98	26.71	16599088
2011-09-20	26.75	27.33	26.45	26.75	14286606
2011-09-21	26.56	26.64	25.29	25.32	26637323
2011-09-22	23.87	24.48	23.24	23.63	35131379
2011-09-23	23.42	24.19	23.22	23.99	23332528
2011-09-26	23.95	24.06	23.10	24.04	24470134
2011-09-27	24.89	25.20	24.49	24.57	27791531
2011-09-28	24.37	24.87	24.05	24.16	22731224
2011-09-29	24.41	24.56	23.36	23.87	29766145
2011-09-30	23.25	23.48	22.56	22.80	32490504
2011-10-03	22.41	22.71	21.85	21.86	32553202
2011-10-04	21.70	22.02	21.14	21.99	30853363
2011-10-05	22.31	22.96	22.04	22.85	20395397
2011-10-06	23.36	23.87	23.19	23.87	26126642
2011-10-07	24.09	24.20	23.10	23.36	15808137
2011-10-10	23.92	24.30	23.88	24.23	16918053
2011-10-11	24.01	24.61	23.87	24.58	17313900
2011-10-12	25.12	25.68	25.03	25.22	18825321
2011-10-13	24.95	25.16	24.40	25.12	18851617
2011-10-14	25.37	25.51	25.11	25.42	15806300
2011-10-17	24.34	24.50	23.19	23.31	24740576
2011-10-18	22.98	23.82	22.62	23.69	22926659
2011-10-19	23.24	23.28	22.42	22.61	31573776
2011-10-20	22.24	22.46	21.73	22.21	22439370
2011-10-21	22.61	23.01	22.49	22.81	15212592
2011-10-24	23.27	24.66	23.12	24.58	29686240
2011-10-25	24.35	24.40	23.87	24.09	25593165
2011-10-26	24.75	24.97	24.05	24.88	23563687
2011-10-27	26.09	26.79	25.53	26.46	40339120
2011-10-28	25.92	26.68	25.91	26.62	16660892
2011-10-31	25.97	25.97	25.41	25.41	19749753
2011-11-01	24.11	24.88	23.92	24.61	25456468
2011-11-02	25.21	25.41	24.73	25.10	14874887
2011-11-03	25.47	25.88	25.21	25.74	22431628
2011-11-04	25.84	26.18	25.58	26.12	17318949
2011-11-07	26.21	26.48	26.05	26.32	13460557
2011-11-08	26.68	26.68	25.95	26.47	12250927
2011-11-09	25.68	25.83	25.10	25.18	20018815
2011-11-10	25.90	25.98	25.21	25.41	12879771
2011-11-11	25.82	26.24	25.77	25.99	10136361
2011-11-14	25.73	25.87	25.47	25.75	8507639
2011-11-15	25.50	26.30	25.49	26.01	12728279
2011-11-16	25.59	26.00	25.40	25.49	11811450
2011-11-17	25.50	25.65	24.61	24.83	20126030
2011-11-18	24.91	24.99	24.34	24.80	18742688
2011-11-21	24.13	24.47	23.72	24.32	19259540
2011-11-22	24.09	24.36	23.71	23.93	16204401
2011-11-23	23.22	23.30	22.58	22.66	19122862
2011-11-25	22.37	22.60	21.76	21.90	16521386
2011-11-28	22.76	22.97	22.47	22.80	17802489
2011-11-29	22.30	22.67	22.12	22.18	17959961
2011-11-30	23.31	23.63	22.87	23.25	23271374
2011-12-01	23.17	23.56	23.00	23.16	14125577
2011-12-02	23.78	23.95	23.38	23.50	15700153
2011-12-05	24.05	24.29	23.94	24.20	15158680
2011-12-06	23.89	24.20	23.72	23.97	12073310
2011-12-07	23.79	23.80	22.77	22.98	30693577
2011-12-08	22.66	22.74	21.95	22.05	21097357
2011-12-09	22.21	22.93	22.09	22.80	18219088
2011-12-12	22.13	22.16	21.69	22.00	18346250
2011-12-13	22.10	22.29	21.28	21.45	16693602
2011-12-14	21.28	21.60	21.01	21.14	15170817
2011-12-15	21.44	21.47	20.90	20.99	13116902
2011-12-16	21.14	21.26	20.89	21.09	16943602
2011-12-19	21.00	21.10	20.46	20.51	12032801
2011-12-20	21.13	21.66	21.06	21.51	12958514
2011-12-21	21.17	21.67	21.00	21.52	11924302
2011-12-22	21.55	22.06	21.45	22.00	10389420
2011-12-23	22.01	22.16	21.89	22.13	9165006
2011-12-27	21.84	22.08	21.84	22.01	9656098
2011-12-28	21.85	21.85	21.11	21.25	11248119
2011-12-29	21.30	21.44	21.14	21.29	8288510
2011-12-30	21.21	21.59	21.21	21.45	5101149
2012-01-03	22.62	23.43	22.53	23.20	20775269
2012-01-04	23.15	23.53	22.96	23.39	12637982
2012-01-05	23.05	23.07	22.60	22.75	10007555
2012-01-06	22.77	22.80	22.18	22.36	14573980
2012-01-09	22.68	22.71	22.28	22.50	8678615
2012-01-10	23.23	23.30	22.80	22.85	13471534
2012-01-11	22.82	23.27	22.75	23.18	13934235
2012-01-12	23.25	23.30	22.83	23.29	23757102
2012-01-13	22.74	22.76	22.18	22.61	34782095
2012-01-17	23.33	24.00	23.24	23.83	22450303
2012-01-18	24.00	24.53	23.87	24.47	24802053
2012-01-19	24.27	24.58	24.14	24.53	17254100
2012-01-20	24.32	24.48	24.07	24.21	17096573
2012-01-23	24.40	24.60	24.11	24.36	20731228
2012-01-24	24.12	24.55	23.71	24.52	24172925
2012-01-25	24.33	25.30	24.12	25.04	19153755
2012-01-26	25.11	25.35	24.34	24.64	24398427
2012-01-27	24.59	24.87	24.51	24.72	12584901
2012-01-30	24.19	24.89	24.04	24.77	18053815
2012-01-31	25.47	25.65	24.91	25.30	30989466
2012-02-01	25.94	26.43	25.78	26.06	28582025
2012-02-02	26.30	26.56	26.09	26.30	20483956
2012-02-03	26.63	26.87	26.47	26.61	16905008
2012-02-06	26.54	26.65	26.33	26.53	11023690
2012-02-07	26.51	26.59	26.13	26.51	12800231
2012-02-08	26.64	26.72	26.31	26.42	12208814
2012-02-09	26.27	26.27	25.91	26.20	12121621
2012-02-10	25.60	25.75	25.36	25.75	18430967
2012-02-13	26.20	26.38	25.99	26.24	12333748
2012-02-14	26.03	26.09	25.43	25.76	18154764
2012-02-15	25.87	25.87	24.97	25.26	18644452
2012-02-16	24.82	25.54	24.62	25.33	21780503
2012-02-17	25.59	25.62	24.74	24.96	20894771
2012-02-21	25.22	25.47	25.10	25.18	14324811
2012-02-22	25.32	25.38	24.96	25.10	9738539
2012-02-23	25.32	25.66	25.02	25.54	15193955
2012-02-24	25.84	26.04	25.63	25.69	10714911
2012-02-27	25.57	25.61	25.32	25.49	11306581
2012-02-28	25.64	25.94	25.30	25.90	14129867
2012-02-29	25.96	26.24	25.11	25.14	25352420
2012-03-01	25.45	25.85	25.38	25.63	10809326
2012-03-02	25.53	25.75	25.34	25.68	11037809
2012-03-05	25.28	25.29	24.60	24.74	17639328
2012-03-06	23.84	23.85	23.06	23.36	37916212
2012-03-07	22.87	23.20	22.60	23.04	30370094
2012-03-08	23.46	23.58	23.03	23.29	14982255
2012-03-09	23.16	23.38	22.92	23.07	14496430
2012-03-12	22.60	22.90	22.24	22.48	28192135
2012-03-13	22.59	23.70	22.52	23.62	29537782
2012-03-14	23.49	23.69	22.98	23.38	19427061
2012-03-15	23.91	23.93	23.57	23.67	17595553
2012-03-16	23.66	23.84	23.60	23.76	13575901
2012-03-19	23.71	23.95	23.64	23.78	13986178
2012-03-20	23.06	23.36	22.79	23.31	21148421
2012-03-21	23.26	23.31	22.99	23.20	13683015
2012-03-22	22.81	22.98	22.55	22.74	18323525
2012-03-23	22.77	23.02	22.67	22.85	12035148
2012-03-26	23.10	23.17	22.92	23.17	10849042
2012-03-27	23.31	23.59	23.22	23.24	15041888
2012-03-28	23.16	23.19	22.70	22.78	13606316
2012-03-29	22.49	23.07	22.35	23.02	15148859
2012-03-30	23.29	23.40	23.11	23.33	15281316
2012-04-02	23.33	24.18	23.29	23.93	20398517
2012-04-03	24.06	24.08	23.27	23.47	20997245
2012-04-04	23.04	23.21	22.90	22.93	16386129
2012-04-05	22.90	23.21	22.67	22.91	12933395
2012-04-09	22.57	22.86	22.45	22.74	12568634
2012-04-10	22.51	22.63	22.04	22.34	17487229
2012-04-11	22.80	22.84	22.33	22.41	15714773
2012-04-12	22.93	23.98	22.86	23.85	38907665
2012-04-13	23.71	23.95	23.34	23.85	25992900
2012-04-16	23.42	23.44	22.67	22.70	21590081
2012-04-17	23.03	23.37	22.80	23.24	18704431
2012-04-18	22.96	23.54	22.95	23.19	18032350
2012-04-19	23.02	23.21	22.78	22.96	17585000
2012-04-20	23.10	23.27	22.90	22.98	12478701
2012-04-23	22.50	22.71	22.22	22.70	15696400
2012-04-24	22.82	22.95	22.61	22.73	11109392
2012-04-25	22.95	23.02	22.30	22.55	17070738
2012-04-26	21.94	22.91	21.93	22.78	21102966
2012-04-27	22.66	22.76	22.17	22.49	27835269
2012-04-30	22.48	22.49	22.03	22.20	22023935
2012-05-01	22.43	22.66	22.16	22.38	12084966
2012-05-02	22.28	22.39	22.02	22.34	14455340
2012-05-03	22.33	22.33	21.92	22.25	15321375
2012-05-04	21.85	21.89	21.23	21.54	30567072
2012-05-07	21.36	21.58	21.22	21.44	13365684
2012-05-08	21.18	21.18	20.46	20.90	28016855
2012-05-09	20.36	20.82	20.19	20.50	21003007
2012-05-10	20.83	21.00	20.52	20.55	16910511
2012-05-11	20.23	20.69	19.96	19.99	26138694
2012-05-14	19.39	19.53	19.27	19.32	26011621
2012-05-15	19.40	19.56	18.96	19.02	24719610
2012-05-16	19.41	19.41	18.37	18.58	32270059
2012-05-17	18.56	18.66	17.84	17.93	32444177
2012-05-18	17.90	18.23	17.69	18.10	34305776
2012-05-21	18.20	18.56	18.17	18.52	19974576
2012-05-22	18.28	18.64	17.90	18.04	22200687
2012-05-23	17.86	18.38	17.62	18.35	25369263
2012-05-24	18.61	18.62	18.05	18.22	23603377
2012-05-25	18.42	18.43	18.13	18.27	14993545
2012-05-29	18.86	19.05	18.63	18.78	28151578
2012-05-30	18.25	18.49	18.23	18.43	16625839
2012-05-31	18.53	18.59	17.96	18.31	26504718
2012-06-01	18.06	18.46	17.96	18.06	25850824
2012-06-04	18.06	18.19	17.72	17.96	17816095
2012-06-05	18.12	18.27	17.94	18.17	17710862
2012-06-06	18.37	18.78	18.29	18.75	17813625
2012-06-07	19.26	20.06	19.16	19.25	24862767
2012-06-08	18.73	18.90	18.60	18.84	16733694
2012-06-11	19.14	19.16	18.32	18.35	14757791
2012-06-12	18.49	18.70	18.40	18.66	14073628
2012-06-13	18.63	18.88	18.56	18.63	15368630
2012-06-14	18.55	18.86	18.44	18.79	10052467
2012-06-15	19.02	19.44	18.95	19.41	22207090
2012-06-18	19.08	19.41	19.07	19.36	14296969
2012-06-19	19.53	20.26	19.38	20.09	20809213
2012-06-20	20.23	20.48	19.95	20.16	15636457
2012-06-21	20.00	20.02	19.24	19.25	19210524
2012-06-22	19.59	19.60	19.00	19.16	15643745
2012-06-25	18.78	18.89	18.58	18.70	12872756
2012-06-26	18.88	19.35	18.71	19.14	14614125
2012-06-27	19.30	19.30	18.77	19.02	13553369
2012-06-28	18.88	18.89	18.33	18.78	22506618
2012-06-29	19.61	19.92	19.51	19.85	17662983
2012-07-02	20.01	20.12	19.83	20.10	10098279
2012-07-03	20.26	20.67	20.20	20.59	13132750
2012-07-05	20.35	20.72	20.17	20.54	11132856
2012-07-06	20.23	20.29	19.77	19.92	16665066
2012-07-09	19.86	19.91	19.61	19.77	6566286
2012-07-10	20.13	20.15	19.28	19.42	18043974
2012-07-11	19.50	19.69	19.17	19.36	11605772
2012-07-12	18.91	19.37	18.76	19.24	12951655
2012-07-13	19.44	19.78	19.44	19.64	13713424
2012-07-16	19.59	19.65	19.32	19.42	9353611
2012-07-17	19.46	19.54	19.13	19.49	11582280
2012-07-18	19.20	19.56	19.00	19.51	15824550
2012-07-19	19.38	19.61	19.38	19.57	14195428
2012-07-20	19.26	19.35	18.96	19.08	17003673
2012-07-23	18.24	18.45	18.04	18.36	13155409
2012-07-24	18.36	18.40	17.41	17.54	35543437
2012-07-25	17.64	17.67	16.80	17.41	24101378
2012-07-26	17.37	17.79	16.88	17.65	32310814
2012-07-27	18.10	18.50	18.01	18.39	27769767
2012-07-30	18.22	18.37	17.99	18.27	10269234
2012-07-31	18.28	18.40	18.01	18.05	14009133
2012-08-01	18.17	18.40	17.84	18.18	13318828
2012-08-02	17.85	18.23	17.70	17.83	14929788
2012-08-03	18.31	18.50	18.17	18.28	12969933
2012-08-06	18.33	18.71	18.27	18.49	9563626
2012-08-07	18.65	18.78	18.44	18.49	10441687
2012-08-08	18.54	18.83	18.42	18.69	13191458
2012-08-09	18.83	19.10	18.80	18.94	20922189
2012-08-10	18.80	19.23	18.68	19.21	18501632
2012-08-13	19.06	19.25	18.94	19.08	11943533
2012-08-14	18.94	19.02	18.22	18.31	22784814
2012-08-15	18.28	18.30	17.92	18.02	19731351
2012-08-16	18.14	18.21	17.91	18.18	14683404
2012-08-17	18.09	18.19	17.77	17.81	18867784
2012-08-20	17.72	18.07	17.44	17.98	22925403
2012-08-21	18.26	18.40	17.77	17.85	18205030
2012-08-22	17.75	18.00	17.62	17.87	14039258
2012-08-23	17.69	17.70	17.12	17.17	22242251
2012-08-24	16.95	17.10	16.64	17.01	23216300
2012-08-27	16.73	16.94	16.64	16.68	14609403
2012-08-28	16.68	16.78	16.50	16.56	14791388
2012-08-29	16.41	16.45	15.80	16.10	31196652
2012-08-30	15.93	16.07	15.82	16.04	17927087
2012-08-31	16.36	16.50	16.26	16.37	23119386
2012-09-04	16.35	16.35	15.77	15.88	19803882
2012-09-05	16.08	16.25	16.01	16.18	22704329
2012-09-06	16.39	16.97	16.32	16.89	25570229
2012-09-07	17.48	18.34	17.47	18.03	42035001
2012-09-10	17.79	18.19	17.70	17.78	42123403
2012-09-11	17.91	18.34	17.89	18.26	29265327
2012-09-12	18.49	18.59	17.96	18.41	27839288
2012-09-13	18.28	19.14	18.10	18.99	39507270
2012-09-14	19.27	19.76	19.22	19.36	35898357
2012-09-17	19.15	19.64	18.97	19.37	23150939
2012-09-18	19.32	19.63	19.16	19.55	22429870
2012-09-19	19.65	19.68	19.23	19.32	18610584
2012-09-20	19.02	19.24	18.79	19.10	29157828
2012-09-21	19.16	19.28	18.60	18.64	23014523
2012-09-24	18.49	18.74	18.28	18.61	20912106
2012-09-25	18.58	18.59	18.02	18.05	19505293
2012-09-26	18.01	18.28	17.72	18.10	16902582
2012-09-27	18.34	18.39	18.02	18.16	12346900
2012-09-28	17.98	18.05	17.75	17.90	15701439
2012-10-01	18.07	18.41	17.92	17.99	13724245
2012-10-02	18.19	18.25	17.68	17.84	14896040
2012-10-03	17.78	17.87	17.50	17.63	15652480
2012-10-04	17.48	18.13	17.35	17.96	35318554
2012-10-05	18.18	18.26	17.64	17.71	17513868
2012-10-08	17.64	18.30	17.54	18.21	26417411
2012-10-09	18.43	18.67	18.26	18.27	26399114
2012-10-10	18.39	18.40	18.01	18.09	16018680
2012-10-11	18.26	18.47	18.17	18.26	19081952
2012-10-12	18.27	18.41	18.10	18.20	10399990
2012-10-15	18.27	18.47	18.05	18.37	17863981
2012-10-16	18.50	19.19	18.50	18.77	52609836
2012-10-17	18.38	18.76	18.31	18.58	24299052
2012-10-18	18.33	18.60	18.23	18.45	20721977
2012-10-19	18.41	18.46	18.02	18.11	15368266
2012-10-22	18.15	18.29	17.98	18.27	16347417
2012-10-23	17.80	17.83	17.42	17.52	19154209
2012-10-24	17.62	17.72	17.37	17.44	18374433
2012-10-25	18.19	18.48	18.02	18.34	25168511
2012-10-26	18.36	18.53	18.16	18.28	23064215
2012-10-31	18.38	18.50	18.23	18.32	16780731
2012-11-01	18.46	18.97	18.40	18.86	16727711
2012-11-02	19.08	19.08	18.34	18.55	12371625
2012-11-05	18.72	18.80	18.56	18.69	16634482
2012-11-06	18.75	18.96	18.62	18.78	13099063
2012-11-07	18.62	18.68	18.32	18.47	19264141
2012-11-08	18.46	18.60	18.02	18.15	14067584
2012-11-09	17.94	18.29	17.90	18.10	13421616
2012-11-12	18.09	18.12	17.85	17.98	8821471
2012-11-13	17.69	18.07	17.61	17.70	17194426
2012-11-14	17.74	17.79	17.40	17.44	16011892
2012-11-15	17.62	17.62	17.17	17.30	12446327
2012-11-16	17.31	17.32	16.92	17.11	18402761
2012-11-19	17.36	17.58	17.23	17.42	13934770
2012-11-20	17.27	17.53	17.05	17.34	11855267
2012-11-21	17.20	17.40	17.03	17.24	16032378
2012-11-23	17.34	17.57	17.25	17.52	6665961
2012-11-26	17.45	17.67	17.36	17.66	10580634
2012-11-27	17.68	17.87	17.28	17.30	14715869
2012-11-28	17.20	17.34	17.04	17.28	14297946
2012-11-29	17.34	17.86	17.31	17.65	17346721
2012-11-30	17.56	17.72	17.40	17.43	15976355
2012-12-03	17.72	17.73	17.33	17.43	18882515
2012-12-04	17.56	17.65	17.15	17.18	15882002
2012-12-05	17.54	17.87	17.47	17.77	17426800
2012-12-06	17.74	17.90	17.69	17.88	9081935
2012-12-07	18.06	18.13	17.94	17.98	13917445
2012-12-10	18.04	18.41	17.95	18.38	16287533
2012-12-11	18.44	18.78	18.37	18.77	15022414
2012-12-12	18.96	19.12	18.79	18.88	17415002
2012-12-13	18.88	19.10	18.83	19.06	20167301
2012-12-14	19.35	19.74	19.29	19.70	23144368
2012-12-17	19.81	20.13	19.75	20.00	29374667
2012-12-18	20.10	20.69	20.06	20.48	24334896
2012-12-19	20.48	20.54	20.02	20.27	19732852
2012-12-20	20.27	20.48	20.05	20.46	15276018
2012-12-21	19.92	20.16	19.80	20.10	16861091
2012-12-24	20.00	20.30	20.00	20.12	4499971
2012-12-26	20.48	20.74	20.41	20.42	13442786
2012-12-27	20.68	20.73	20.31	20.62	15012480
2012-12-28	20.53	20.71	20.46	20.52	10447071
2012-12-31	20.43	21.09	20.43	20.96	11444506
2013-01-02	21.76	21.88	21.38	21.49	23913892
2013-01-03	21.25	21.51	21.08	21.25	18302150
2013-01-04	20.91	21.11	20.65	21.07	18256850
2013-01-07	20.93	20.97	20.49	20.68	15004908
2013-01-08	20.52	20.58	20.31	20.37	12462937
2013-01-09	20.53	20.59	20.27	20.41	16618136
2013-01-10	20.62	20.78	20.49	20.71	15698912
2013-01-11	20.38	20.43	20.11	20.32	16171825
2013-01-14	20.40	20.49	20.16	20.27	11343621
2013-01-15	20.01	20.25	20.01	20.25	8473817
2013-01-16	19.83	20.02	19.73	19.95	14283881
2013-01-17	20.15	20.17	19.93	20.00	9589561
2013-01-18	20.04	20.04	19.82	20.02	10947433
2013-01-22	19.89	20.23	19.80	20.12	13130171
2013-01-23	20.18	20.27	19.88	19.94	10378047
2013-01-24	20.09	20.17	19.56	19.75	14881244
2013-01-25	19.72	19.81	19.47	19.55	8818547
2013-01-28	19.58	19.61	19.32	19.35	9884977
2013-01-29	19.41	19.78	19.31	19.65	13228788
2013-01-30	19.63	19.66	19.40	19.47	13187932
2013-01-31	19.73	20.26	19.62	20.17	22330798
2013-02-01	20.69	20.70	20.32	20.52	18658350
2013-02-04	20.21	20.35	20.05	20.22	14594622
2013-02-05	20.36	20.41	19.80	19.85	21969190
2013-02-06	20.12	20.28	20.00	20.19	18357964
2013-02-07	20.35	20.35	19.75	19.88	15493807
2013-02-08	19.88	19.99	19.68	19.85	15072896
2013-02-11	19.82	19.89	19.60	19.82	9796462
2013-02-12	19.76	19.89	19.66	19.81	7480449
2013-02-13	19.94	20.09	19.80	19.95	10807829
2013-02-14	19.61	19.82	19.59	19.79	11693585
2013-02-15	19.65	19.73	19.38	19.51	11211943
2013-02-19	19.67	19.70	19.25	19.33	15283880
2013-02-20	19.18	19.28	18.55	18.59	20044731
2013-02-21	18.30	18.49	18.12	18.41	20080137
2013-02-22	18.55	18.57	18.05	18.09	17095433
2013-02-25	18.17	18.34	18.00	18.01	19571552
2013-02-26	17.98	18.48	17.78	18.42	20190466
2013-02-27	18.30	18.77	18.17	18.53	22151933
2013-02-28	18.81	19.32	18.76	18.99	21509078
2013-03-01	18.52	18.87	18.49	18.55	19100623
2013-03-04	18.11	18.15	17.82	18.02	18209159
2013-03-05	18.28	18.39	17.95	17.98	16277156
2013-03-06	18.10	19.09	18.04	18.93	22486189
2013-03-07	19.05	19.41	18.90	19.11	25013710
2013-03-08	19.08	19.10	18.44	18.63	23710041
2013-03-11	18.53	18.79	18.29	18.59	17427837
2013-03-12	18.67	18.94	18.56	18.61	12397215
2013-03-13	18.42	18.43	17.77	17.80	27015245
2013-03-14	17.76	17.83	17.35	17.60	26012656
2013-03-15	17.88	17.98	17.52	17.55	25451994
2013-03-18	17.26	17.57	17.16	17.44	19068412
2013-03-19	17.28	17.33	16.84	16.98	25732840
2013-03-20	17.06	17.35	16.87	17.20	18308930
2013-03-21	17.04	17.33	17.01	17.05	13715066
2013-03-22	17.14	17.34	17.01	17.16	12600361
2013-03-25	17.15	17.24	16.81	17.03	13498564
2013-03-26	17.07	17.26	17.01	17.11	11136494
2013-03-27	16.89	17.49	16.77	17.40	15611010
2013-03-28	17.50	17.54	17.17	17.29	15246959
2013-04-01	17.25	17.32	16.85	16.85	10762527
2013-04-02	16.93	16.98	16.50	16.57	28186928
2013-04-03	16.49	17.12	16.49	16.95	25922111
2013-04-04	17.11	17.33	16.88	16.97	16534817
2013-04-05	16.72	17.49	16.62	17.33	23054277
2013-04-08	17.43	17.47	17.10	17.40	15892920
2013-04-09	17.76	18.41	17.71	18.25	27037185
2013-04-10	18.45	18.55	17.60	17.77	38264210
2013-04-11	17.68	17.72	17.13	17.36	24229235
2013-04-12	17.24	18.17	16.85	17.47	33716880
2013-04-15	16.93	16.95	16.37	16.39	24330907
2013-04-16	16.63	16.75	16.35	16.60	16876652
2013-04-17	15.88	16.09	15.47	15.82	35156421
2013-04-18	15.88	16.23	15.70	15.94	19687388
2013-04-19	16.09	16.14	15.71	16.02	16098541
2013-04-22	15.99	16.10	15.76	16.03	13527276
2013-04-23	16.07	16.62	15.90	16.39	18909921
2013-04-24	16.69	16.97	16.68	16.75	15896821
2013-04-25	17.11	17.38	16.95	17.05	21302284
2013-04-26	17.02	17.08	16.51	16.70	15032923
2013-04-29	16.80	16.98	16.60	16.90	13408752
2013-04-30	16.72	17.09	16.56	17.09	12393415
2013-05-01	16.99	17.00	16.53	16.61	14644598
2013-05-02	16.67	16.77	16.45	16.47	18826565
2013-05-03	16.98	17.13	16.83	16.85	14409640
2013-05-06	16.89	16.91	16.70	16.81	8958647
2013-05-07	16.95	17.36	16.87	17.20	14766438
2013-05-08	17.42	17.68	17.35	17.48	17483131
2013-05-09	17.51	17.72	17.23	17.34	14075877
2013-05-10	17.38	17.39	16.88	16.96	16949117
2013-05-13	16.86	16.87	16.63	16.82	10214262
2013-05-14	16.64	16.71	16.29	16.33	17805911
2013-05-15	16.10	16.13	15.79	15.88	20950467
2013-05-16	15.77	15.90	15.49	15.58	22289354
2013-05-17	15.69	15.81	15.55	15.61	14284536
2013-05-20	15.58	16.05	15.48	16.01	15228922
2013-05-21	16.15	16.39	16.01	16.24	18235202
2013-05-22	16.28	16.55	15.78	15.94	24750754
2013-05-23	15.47	15.69	15.37	15.57	17841277
2013-05-24	15.49	15.58	15.40	15.51	12345212
2013-05-28	15.60	15.66	15.21	15.21	13114596
2013-05-29	14.97	15.07	14.75	14.90	22440900
2013-05-30	14.91	15.30	14.81	15.10	15772741
2013-05-31	14.84	14.88	14.21	14.40	30875800
2013-06-03	14.53	14.83	14.44	14.81	19267222
2013-06-04	15.01	15.06	14.52	15.02	26899467
2013-06-05	15.00	15.10	14.51	14.55	16462403
2013-06-06	14.49	14.74	14.34	14.70	13838034
2013-06-07	14.62	14.79	14.40	14.51	14311578
2013-06-10	14.26	14.41	14.20	14.29	17887130
2013-06-11	13.90	14.14	13.82	13.98	21870010
2013-06-12	14.00	14.03	13.60	13.71	20226498
2013-06-13	13.86	14.52	13.83	14.47	24769220
2013-06-14	14.70	14.73	14.08	14.13	17000572
2013-06-17	14.30	14.38	14.05	14.16	12415215
2013-06-18	14.07	14.47	14.05	14.31	22126159
2013-06-19	14.29	14.42	13.98	13.98	19243484
2013-06-20	13.43	13.86	13.30	13.61	25552420
2013-06-21	13.66	13.77	13.45	13.65	23102950
2013-06-24	13.30	13.31	12.73	12.94	24637076
2013-06-25	13.25	13.39	13.08	13.34	16366520
2013-06-26	13.47	13.57	12.98	13.14	20875349
2013-06-27	13.23	13.35	13.10	13.13	17006665
2013-06-28	12.88	13.18	12.84	13.15	20343533
2013-07-01	13.17	13.44	13.02	13.23	18604078
2013-07-02	13.11	13.26	12.60	12.87	20960441
2013-07-03	12.61	12.90	12.52	12.74	14352928
2013-07-05	12.87	12.89	12.39	12.63	23936505
2013-07-08	12.76	12.90	12.56	12.70	16925891
2013-07-09	12.95	13.09	12.86	12.91	13389066
2013-07-10	12.80	13.05	12.78	12.85	16830026
2013-07-11	13.37	13.56	13.26	13.56	19141531
2013-07-12	13.33	13.40	13.20	13.29	13464774
2013-07-15	13.32	13.60	13.31	13.55	12636730
2013-07-16	13.77	13.95	13.64	13.94	17607533
2013-07-17	14.16	14.43	14.12	14.35	25321252
2013-07-18	14.34	14.57	14.26	14.31	15774161
2013-07-19	14.13	14.19	13.80	13.82	19701589
2013-07-22	13.91	14.17	13.90	14.11	10698093
2013-07-23	14.43	14.53	14.31	14.46	13423362
2013-07-24	14.40	14.43	14.10	14.23	18775945
2013-07-25	14.17	14.47	14.14	14.45	15331955
2013-07-26	14.37	14.44	14.19	14.39	10796209
2013-07-29	14.31	14.34	14.10	14.12	14516729
2013-07-30	14.15	14.16	13.73	13.81	12734823
2013-07-31	13.72	13.88	13.55	13.72	11628252
2013-08-01	13.89	13.96	13.66	13.68	19869397
2013-08-02	13.69	13.98	13.62	13.75	13133504
2013-08-05	13.71	13.92	13.70	13.74	12491161
2013-08-06	13.77	13.84	13.56	13.75	13635171
2013-08-07	13.62	14.14	13.62	14.03	16186156
2013-08-08	14.23	14.78	14.18	14.69	26741487
2013-08-09	14.86	15.62	14.83	15.51	43344630
2013-08-12	15.58	15.90	15.55	15.69	30407202
2013-08-13	15.69	15.85	15.41	15.51	20517508
2013-08-14	15.48	15.82	15.45	15.60	16835698
2013-08-15	15.31	15.75	15.29	15.68	24617536
2013-08-16	15.54	15.62	15.31	15.37	20858500
2013-08-19	15.49	15.53	15.15	15.22	17539526
2013-08-20	15.10	15.14	14.85	14.87	20544636
2013-08-21	14.75	14.85	14.32	14.42	21713535
2013-08-22	14.76	15.04	14.73	15.02	19351638
2013-08-23	15.24	15.42	15.12	15.37	15675022
2013-08-26	15.44	15.50	15.13	15.20	15995590
2013-08-27	14.87	15.06	14.85	14.95	16637534
2013-08-28	14.91	15.06	14.78	14.88	16561251
2013-08-29	14.80	14.85	14.40	14.47	20411161
2013-08-30	14.56	14.57	14.22	14.41	17106878
2013-09-03	14.89	15.30	14.79	15.24	28380816
2013-09-04	15.16	15.34	15.03	15.33	12733579
2013-09-05	15.20	15.60	15.19	15.53	12331613
2013-09-06	15.74	15.88	15.56	15.62	17690874
2013-09-09	15.82	16.40	15.81	16.33	23076284
2013-09-10	16.56	16.89	16.43	16.81	37603514
2013-09-11	16.64	16.75	16.33	16.39	26185149
2013-09-12	16.32	16.35	16.08	16.33	15384070
2013-09-13	16.24	16.28	15.98	16.04	18870161
2013-09-16	16.40	16.40	15.95	15.98	15125258
2013-09-17	16.10	16.26	16.05	16.16	8887395
2013-09-18	16.22	16.80	16.16	16.71	19803941
2013-09-19	16.69	16.74	16.42	16.52	16957615
2013-09-20	16.61	16.66	16.13	16.18	16251381
2013-09-23	16.23	16.59	16.20	16.43	12905654
2013-09-24	16.27	16.35	16.10	16.17	14752529
2013-09-25	16.20	16.29	16.02	16.05	17367482
2013-09-26	16.14	16.26	15.99	16.12	14782666
2013-09-27	15.94	15.95	15.56	15.60	19074133
2013-09-30	15.45	15.77	15.39	15.61	15910285
2013-10-01	15.66	15.66	15.37	15.56	15544783
2013-10-02	15.56	15.84	15.45	15.73	14384776
2013-10-03	15.75	15.86	15.42	15.50	15579467
2013-10-04	15.40	15.61	15.25	15.61	16941059
2013-10-07	15.41	15.65	15.39	15.47	11200167
2013-10-08	15.47	15.51	15.25	15.27	12746004
2013-10-09	15.33	15.34	14.90	15.07	25733904
2013-10-10	15.26	15.42	15.15	15.40	16340747
2013-10-11	15.38	15.57	15.28	15.51	13917111
2013-10-14	15.36	16.31	15.33	16.22	25566283
2013-10-15	16.16	16.69	16.10	16.31	20720422
2013-10-16	16.44	16.61	16.33	16.41	13534867
2013-10-17	16.40	16.82	16.38	16.66	19550392
2013-10-18	16.38	16.51	16.04	16.11	14871735
2013-10-21	16.34	16.37	16.19	16.28	10284938
2013-10-22	16.41	16.78	16.39	16.60	17459851
2013-10-23	16.38	16.40	16.00	16.01	15037636
2013-10-24	16.02	16.08	15.84	15.91	13037939
2013-10-25	16.05	16.46	15.85	16.08	22694410
2013-10-28	16.06	16.32	16.03	16.24	16239221
2013-10-29	16.21	16.22	16.00	16.19	10835192
2013-10-30	16.10	16.29	15.92	16.09	11849188
2013-10-31	16.14	16.24	15.84	16.02	14888207
2013-11-01	16.08	16.48	16.07	16.38	20529579
2013-11-04	16.77	17.09	16.72	17.08	25616318
2013-11-05	16.83	16.92	16.56	16.86	21786340
2013-11-06	16.89	17.14	16.79	17.07	16533837
2013-11-07	16.95	16.96	16.09	16.18	30322752
2013-11-08	15.95	16.08	15.76	15.98	22227602
2013-11-11	16.01	16.09	15.86	15.96	14477118
2013-11-12	15.87	15.88	15.30	15.40	38554024
2013-11-13	15.12	15.46	15.00	15.44	29132235
2013-11-14	15.49	15.68	15.29	15.61	15598804
2013-11-15	15.66	15.87	15.53	15.77	18600429
2013-11-18	16.00	16.16	15.88	15.97	17378010
2013-11-19	16.04	16.11	15.66	15.69	17463764
2013-11-20	15.88	15.91	15.37	15.42	16712168
2013-11-21	15.42	15.48	15.17	15.22	15617378
2013-11-22	15.36	15.57	15.25	15.46	15589088
2013-11-25	15.51	15.57	15.12	15.15	12315550
2013-11-26	15.00	15.01	14.68	14.72	20130552
2013-11-27	14.94	15.06	14.68	14.76	14226065
2013-11-29	15.13	15.44	15.12	15.32	12914774
2013-12-02	15.18	15.21	14.89	14.89	16734406
2013-12-03	15.08	15.16	14.75	14.85	12186462
2013-12-04	14.91	15.03	14.75	14.91	15116249
2013-12-05	15.03	15.31	14.96	15.10	16520505
2013-12-06	15.30	15.51	15.18	15.25	12396109
2013-12-09	15.37	15.58	15.32	15.45	10345904
2013-12-10	15.54	15.58	15.32	15.33	10722353
2013-12-11	15.21	15.26	14.83	14.87	14557460
2013-12-12	14.86	14.88	14.64	14.78	18539241
2013-12-13	14.89	14.92	14.64	14.67	11550760
2013-12-16	14.85	14.99	14.77	14.77	11589726
2013-12-17	14.92	14.94	14.69	14.72	10720173
2013-12-18	14.79	15.00	14.54	14.85	18965362
2013-12-19	14.71	14.92	14.63	14.81	12175963
2013-12-20	14.66	14.70	14.40	14.43	20333348
2013-12-23	14.52	14.70	14.46	14.66	12018714
2013-12-24	14.69	14.95	14.62	14.82	8094306
2013-12-26	14.80	14.84	14.67	14.72	8698753
2013-12-27	14.84	15.23	14.80	15.23	19209743
2013-12-30	15.26	15.37	15.14	15.22	12006036
2013-12-31	15.21	15.36	15.10	15.25	8398769
2014-01-02	14.90	14.93	14.44	14.53	32894274
2014-01-03	14.60	14.64	14.22	14.33	23443131
2014-01-06	14.20	14.37	14.05	14.29	14930877
2014-01-07	14.42	14.44	13.96	14.04	18441710
2014-01-08	14.09	14.13	13.87	13.95	13695454
2014-01-09	13.79	13.84	13.41	13.55	25293019
2014-01-10	13.79	13.90	13.61	13.72	19769472
2014-01-13	13.75	13.84	13.45	13.60	17410873
2014-01-14	13.56	13.72	13.46	13.58	15057461
2014-01-15	13.65	13.86	13.63	13.80	14309169
2014-01-16	14.06	14.14	13.75	13.79	19431578
2014-01-17	13.83	13.91	13.75	13.79	12750966
2014-01-21	13.40	13.54	13.05	13.27	39624266
2014-01-22	13.31	13.55	13.24	13.52	20887203
2014-01-23	13.38	13.41	12.88	13.14	27219723
2014-01-24	12.91	13.10	12.82	12.90	24328846
2014-01-27	12.90	13.18	12.69	13.09	21571841
2014-01-28	13.11	13.26	13.07	13.20	17933340
2014-01-29	12.98	13.79	12.97	13.57	37130173
2014-01-30	13.78	13.79	13.40	13.50	15588430
2014-01-31	13.26	13.74	13.18	13.60	17011951
2014-02-03	13.50	13.54	13.17	13.18	19377153
2014-02-04	13.34	13.69	13.25	13.61	17492496
2014-02-05	13.68	14.08	13.68	14.02	35070646
2014-02-06	14.32	14.54	14.31	14.48	25806462
2014-02-07	14.43	14.55	14.21	14.38	27433647
2014-02-10	14.25	14.40	13.85	13.91	28394931
2014-02-11	14.00	14.50	14.00	14.47	21173167
2014-02-12	14.48	14.54	14.13	14.20	15561803
2014-02-13	14.05	14.43	14.02	14.40	16381152
2014-02-14	14.42	14.77	14.39	14.66	18640594
2014-02-18	14.57	14.73	14.46	14.47	26393541
2014-02-19	14.38	14.71	14.35	14.63	21459221
2014-02-20	14.61	14.78	14.50	14.63	17622994
2014-02-21	14.66	14.85	14.64	14.73	17766482
2014-02-24	14.68	14.72	14.35	14.38	24407939
2014-02-25	14.20	14.24	13.86	13.90	19575456
2014-02-26	13.92	14.06	13.72	13.91	16254434
2014-02-27	14.15	14.44	13.95	14.33	22811767
2014-02-28	14.15	14.23	14.02	14.17	26728139
2014-03-03	13.95	14.03	13.70	13.92	28263865
2014-03-04	14.06	14.11	13.86	14.02	16070335
2014-03-05	14.00	14.03	13.70	13.75	19591048
2014-03-06	13.86	13.93	13.72	13.74	20796959
2014-03-07	13.43	13.44	13.00	13.04	37384251
2014-03-10	12.82	12.91	12.60	12.81	30088987
2014-03-11	12.94	12.94	12.50	12.54	29152779
2014-03-12	12.54	12.85	12.52	12.80	20680087
2014-03-13	13.02	13.04	12.36	12.42	25561863
2014-03-14	12.34	12.58	12.29	12.49	17577515
2014-03-17	12.71	12.81	12.47	12.53	15602613
2014-03-18	12.51	12.81	12.42	12.74	16389799
2014-03-19	12.72	12.99	12.60	12.64	18828489
2014-03-20	12.56	12.95	12.47	12.81	18014796
2014-03-21	13.03	13.25	12.93	13.04	28288446
2014-03-24	13.11	13.25	12.97	13.12	14659765
2014-03-25	13.37	13.50	13.31	13.32	17554760
2014-03-26	13.43	13.54	13.17	13.21	16055994
2014-03-27	13.38	13.74	13.38	13.65	22881568
2014-03-28	13.73	13.86	13.55	13.68	22835030
2014-03-31	13.84	14.10	13.80	13.83	21684683
2014-04-01	13.96	14.05	13.67	13.79	17552139
2014-04-02	13.76	14.48	13.76	14.34	32021314
2014-04-03	14.22	14.45	14.01	14.39	18911310
2014-04-04	14.68	14.80	14.43	14.48	18643972
2014-04-07	14.52	15.05	14.52	14.98	32978422
2014-04-08	15.28	15.59	14.98	15.07	40418378
2014-04-09	14.88	15.17	14.75	14.99	23526332
2014-04-10	14.93	15.00	14.75	14.81	20784409
2014-04-11	14.62	14.82	14.54	14.76	24240716
2014-04-14	14.90	15.00	14.76	14.84	15550882
2014-04-15	14.24	14.25	13.50	13.90	32329645
2014-04-16	14.04	14.06	13.79	13.87	14326310
2014-04-17	13.89	14.24	13.81	14.10	14015776
2014-04-21	14.24	14.24	13.68	13.80	16784256
2014-04-22	13.78	13.86	13.67	13.68	17194854
2014-04-23	13.62	13.65	13.44	13.59	11744796
2014-04-24	13.71	14.05	13.59	13.86	19982669
2014-04-25	13.69	13.72	13.42	13.51	15818418
2014-04-28	13.22	13.44	12.98	13.34	23876066
2014-04-29	13.44	13.50	13.26	13.36	20930106
2014-04-30	12.99	13.28	12.97	13.22	25238550
2014-05-01	13.14	13.26	13.04	13.19	12312572
2014-05-02	13.24	13.66	13.22	13.57	19153571
2014-05-05	13.54	13.65	13.25	13.37	14104713
2014-05-06	13.42	13.64	13.32	13.38	14820290
2014-05-07	13.38	13.60	13.28	13.55	17733149
2014-05-08	13.60	13.61	13.21	13.37	21691012
2014-05-09	13.31	13.37	13.21	13.23	17354522
2014-05-12	13.53	13.82	13.50	13.78	26517321
2014-05-13	13.78	13.99	13.75	13.88	19362528
2014-05-14	13.90	14.24	13.89	14.16	14468910
2014-05-15	14.20	14.22	13.84	13.98	14482421
2014-05-16	13.84	13.87	13.62	13.73	19114645
2014-05-19	13.51	13.53	13.35	13.37	14933413
2014-05-20	13.29	13.29	12.94	13.09	21775732
2014-05-21	13.16	13.27	13.06	13.12	12988135
2014-05-22	13.35	13.46	13.15	13.22	13511491
2014-05-23	13.26	13.31	13.12	13.18	12587480
2014-05-27	13.26	13.30	13.02	13.07	12382025
2014-05-28	12.98	13.08	12.85	13.06	18042921
2014-05-29	13.05	13.19	12.95	13.14	15055560
2014-05-30	12.73	12.80	12.61	12.75	30891374
2014-06-02	12.77	12.95	12.73	12.84	17972131
2014-06-03	12.78	12.81	12.63	12.68	18820116
2014-06-04	12.73	12.80	12.61	12.62	16121132
2014-06-05	12.76	12.88	12.72	12.74	15901986
2014-06-06	12.98	13.20	12.95	13.09	15784211
2014-06-09	13.14	13.34	13.12	13.29	17152566
2014-06-10	13.19	13.22	13.02	13.21	16667836
2014-06-11	13.21	13.41	13.13	13.19	14061720
2014-06-12	12.97	13.00	12.63	12.71	26985115
2014-06-13	12.82	12.83	12.70	12.81	13883116
2014-06-16	12.84	12.84	12.64	12.73	13587243
2014-06-17	12.65	12.66	12.55	12.63	15603538
2014-06-18	12.64	12.92	12.62	12.91	34954791
2014-06-19	12.98	13.07	12.82	12.86	16916735
2014-06-20	12.85	12.93	12.79	12.86	10279736
2014-06-23	13.09	13.25	13.00	13.16	17879315
2014-06-24	13.09	13.20	12.87	12.90	16989965
2014-06-25	13.01	13.16	12.95	13.05	10821695
2014-06-26	13.23	13.49	13.23	13.44	18575929
2014-06-27	13.32	13.44	13.15	13.29	11318269
2014-06-30	13.19	13.26	13.08	13.23	12263860
2014-07-01	13.48	13.60	13.41	13.46	15651358
2014-07-02	13.50	13.74	13.49	13.70	17656135
2014-07-03	13.76	14.07	13.73	14.03	14786696
2014-07-07	13.96	13.97	13.77	13.90	15345805
2014-07-08	14.02	14.02	13.74	13.77	14279392
2014-07-09	13.77	14.04	13.72	13.95	14096208
2014-07-10	13.78	13.94	13.71	13.83	17417346
2014-07-11	13.74	13.95	13.65	13.86	14700681
2014-07-14	13.99	14.04	13.89	13.89	18447148
2014-07-15	14.00	14.05	13.89	14.00	13352547
2014-07-16	14.25	14.45	14.24	14.40	24807098
2014-07-17	14.23	14.25	13.97	13.98	15283313
2014-07-18	14.16	14.28	14.04	14.08	21319523
2014-07-21	14.12	14.27	13.98	14.25	13497125
2014-07-22	14.39	14.51	14.34	14.43	19750376
2014-07-23	14.37	14.51	14.27	14.34	14491434
2014-07-24	14.46	14.66	14.38	14.56	14986262
2014-07-25	14.56	14.58	14.45	14.56	11695317
2014-07-28	14.62	14.85	14.60	14.83	17972062
2014-07-29	14.90	14.93	14.74	14.76	14375951
2014-07-30	14.62	14.84	14.24	14.38	22871099
2014-07-31	14.29	14.56	14.08	14.35	19832872
2014-08-01	14.32	14.41	13.95	14.01	20151822
2014-08-04	14.09	14.20	13.96	14.15	11571784
2014-08-05	13.95	14.06	13.81	13.89	13316588
2014-08-06	13.85	14.09	13.84	14.01	9296591
2014-08-07	14.08	14.10	13.75	13.79	13900730
2014-08-08	13.68	13.90	13.67	13.83	11027311
2014-08-11	14.05	14.17	13.96	14.04	12854212
2014-08-12	13.99	14.06	13.91	13.99	13770954
2014-08-13	13.93	13.95	13.57	13.75	22425815
2014-08-14	13.63	13.67	13.30	13.53	27491860
2014-08-15	13.64	13.72	13.50	13.71	14072436
2014-08-18	13.81	13.85	13.59	13.81	14406418
2014-08-19	13.69	13.97	13.68	13.88	16657581
2014-08-20	13.86	14.09	13.86	14.08	13543288
2014-08-21	14.10	14.12	13.90	13.93	13702450
2014-08-22	13.75	13.81	13.65	13.74	12453446
2014-08-25	13.78	13.79	13.62	13.63	12725152
2014-08-26	13.59	13.81	13.56	13.76	16639205
2014-08-27	13.76	13.81	13.63	13.68	13460227
2014-08-28	13.26	13.29	12.91	13.11	48060591
2014-08-29	13.10	13.14	12.88	13.06	24152868
2014-09-02	13.00	13.01	12.80	12.83	26544576
2014-09-03	12.93	13.20	12.92	12.97	25145432
2014-09-04	12.88	12.97	12.23	12.82	24321600
2014-09-05	12.76	12.79	12.40	12.68	41798351
2014-09-08	12.52	12.54	12.37	12.46	33951434
2014-09-09	12.43	12.72	12.40	12.52	22778026
2014-09-10	12.49	12.51	12.22	12.38	26138438
2014-09-11	12.39	12.48	12.35	12.41	19741512
2014-09-12	12.19	12.33	12.10	12.30	27899557
2014-09-15	12.36	12.49	12.33	12.44	14392461
2014-09-16	12.42	12.73	12.32	12.56	20654688
2014-09-17	12.59	12.59	12.35	12.39	22782253
2014-09-18	12.37	12.45	12.28	12.32	14850385
2014-09-19	12.24	12.33	11.95	12.00	33721415
2014-09-22	11.56	11.62	11.27	11.44	48657028
2014-09-23	11.48	11.60	11.34	11.42	23835516
2014-09-24	11.55	11.67	11.47	11.59	38821785
2014-09-25	11.35	11.38	11.17	11.32	32558149
2014-09-26	11.25	11.31	11.12	11.19	22492027
2014-09-29	10.76	11.03	10.75	10.87	25608278
2014-09-30	10.97	11.02	10.61	11.01	33138265
2014-10-01	11.00	11.21	10.74	10.86	35692597
2014-10-02	10.96	11.22	10.70	11.09	29415936
2014-10-03	10.95	11.03	10.73	11.02	33479931
2014-10-06	11.48	11.61	11.25	11.31	38213555
2014-10-07	11.34	11.58	11.29	11.39	36266457
2014-10-08	11.55	11.57	11.18	11.47	25333854
2014-10-09	11.51	11.54	11.14	11.25	16794084
2014-10-10	10.98	11.18	10.86	10.90	19284446
2014-10-13	11.39	11.79	11.37	11.47	32815931
2014-10-14	11.63	11.95	11.49	11.80	26176991
2014-10-15	11.46	11.60	11.21	11.56	27141484
2014-10-16	11.06	11.33	11.00	11.14	28435396
2014-10-17	10.77	11.12	10.65	10.94	32470335
2014-10-20	10.76	10.80	10.59	10.73	21759848
2014-10-21	10.46	10.92	10.46	10.75	28578642
2014-10-22	10.67	11.82	10.66	10.82	18663511
2014-10-23	10.73	11.00	10.71	10.83	20833931
2014-10-24	10.88	11.45	10.88	11.16	35645639
2014-10-27	10.47	10.62	10.40	10.58	41943813
2014-10-28	10.56	10.67	10.46	10.64	22993559
2014-10-29	10.46	10.54	10.05	10.20	31288401
2014-10-30	9.98	10.04	9.82	9.92	32631509
2014-10-31	9.79	10.11	9.72	10.09	20474442
2014-11-03	9.96	9.98	9.73	9.82	25283230
2014-11-04	9.70	9.71	9.46	9.54	23805588
2014-11-05	9.50	9.67	9.33	9.56	29630774
2014-11-06	9.42	9.42	9.13	9.14	26317527
2014-11-07	9.35	9.51	9.32	9.43	20065663
2014-11-10	9.52	9.52	9.01	9.04	27366468
2014-11-11	8.78	9.00	8.76	8.92	36151137
2014-11-12	9.00	9.09	8.75	8.82	20960291
2014-11-13	8.84	8.88	8.79	8.84	5106201
2014-11-14	8.60	8.94	8.60	8.87	23977226
2014-11-17	8.90	8.93	8.77	8.85	16338482
2014-11-18	8.69	8.69	8.50	8.53	35891098
2014-11-19	8.57	8.72	8.41	8.57	44613969
2014-11-20	8.42	8.75	8.40	8.69	28935310
2014-11-21	9.32	9.55	9.19	9.41	56397247
2014-11-24	9.40	9.55	9.26	9.36	27987985
2014-11-25	9.41	9.47	9.33	9.40	24396962
2014-11-26	9.49	9.50	9.22	9.27	24372459
2014-11-28	9.21	9.21	8.96	9.01	16708979
2014-12-01	8.96	8.98	8.62	8.73	29077544
2014-12-02	8.91	8.94	8.32	8.33	37808245
2014-12-03	8.52	8.71	8.48	8.53	32979077
2014-12-04	8.37	8.50	8.29	8.35	28444003
2014-12-05	8.34	8.53	8.22	8.38	21458424
2014-12-08	8.34	8.35	8.00	8.02	32956672
2014-12-09	7.91	8.14	7.79	7.94	35497569
2014-12-10	7.90	7.90	7.52	7.54	37976370
2014-12-11	7.36	7.48	7.24	7.26	39417508
2014-12-12	7.32	7.34	7.12	7.19	37635480
2014-12-15	7.09	7.13	6.86	6.86	35413218
2014-12-16	6.99	7.18	6.82	7.04	45571723
2014-12-17	7.22	7.40	7.13	7.25	51858708
2014-12-18	7.38	7.62	7.31	7.61	37266860
2014-12-19	7.58	8.22	7.58	8.14	51737696
2014-12-22	8.14	8.18	7.97	8.09	27333710
2014-12-23	8.00	8.25	7.97	8.14	19983538
2014-12-24	8.07	8.17	7.99	8.09	9495637
2014-12-26	8.20	8.36	8.11	8.16	13106868
2014-12-29	8.18	8.28	8.11	8.20	15163942
2014-12-30	8.35	8.45	8.20	8.28	22329073
2014-12-31	8.24	8.29	8.08	8.18	14787917
2015-01-02	8.02	8.04	7.83	7.94	26752549
2015-01-05	7.63	7.79	7.56	7.73	23265960
2015-01-06	7.98	8.22	7.96	8.14	31163038
2015-01-07	8.39	8.47	8.20	8.34	19692900
2015-01-08	8.35	8.59	8.29	8.57	19426124
2015-01-09	8.56	8.61	8.46	8.55	25103934
2015-01-12	8.35	8.61	8.23	8.55	25037092
2015-01-13	8.63	8.78	8.48	8.50	38245890
2015-01-14	8.21	8.23	7.87	8.03	43834097
2015-01-15	8.04	8.15	7.90	7.99	23951058
2015-01-16	8.09	8.48	8.09	8.41	21047272
2015-01-20	8.35	8.38	8.24	8.37	15232137
2015-01-21	8.34	8.63	8.31	8.60	18082874
2015-01-22	8.78	8.83	8.52	8.69	18606290
2015-01-23	8.28	8.31	7.82	7.85	40652502
2015-01-26	7.74	7.74	7.46	7.47	32402687
2015-01-27	7.32	7.50	7.23	7.42	27265676
2015-01-28	7.35	7.51	7.15	7.20	48404209
2015-01-29	7.34	7.35	6.86	6.91	44823515
2015-01-30	6.72	7.06	6.69	7.03	38977932
2015-02-02	6.97	7.49	6.95	7.46	31096687
2015-02-03	7.54	7.92	7.54	7.88	47491565
2015-02-04	7.49	7.65	7.46	7.58	31216623
2015-02-05	7.49	7.74	7.47	7.55	21970539
2015-02-06	7.36	7.45	7.22	7.35	28478687
2015-02-09	7.41	7.88	7.39	7.78	29938278
2015-02-10	7.54	7.57	7.17	7.29	28681207
2015-02-11	7.19	7.48	7.11	7.42	26550858
2015-02-12	7.63	7.77	7.48	7.73	24653160
2015-02-13	7.87	8.07	7.87	8.05	28768291
2015-02-17	8.02	8.03	7.75	7.99	18486834
2015-02-18	7.94	8.13	7.80	7.98	27581038
2015-02-19	7.89	7.89	7.65	7.69	27441101
2015-02-20	7.70	7.92	7.68	7.83	17017624
2015-02-23	7.64	7.66	7.42	7.51	22026609
2015-02-24	7.54	7.87	7.54	7.78	25629994
2015-02-25	7.67	7.77	7.61	7.71	21774922
2015-02-26	7.46	7.50	7.25	7.34	31798501
2015-02-27	7.38	7.54	7.37	7.42	24498975
2015-03-02	7.38	7.39	7.06	7.21	29417480
2015-03-03	7.13	7.29	7.11	7.13	22436037
2015-03-04	6.95	6.95	6.73	6.88	35632718
2015-03-05	6.80	6.80	6.45	6.53	47934736
2015-03-06	6.33	6.50	6.23	6.42	44019888
2015-03-09	6.35	6.42	6.18	6.23	38560629
2015-03-10	6.22	6.30	6.13	6.14	32776730
2015-03-11	6.11	6.13	6.01	6.06	28953144
2015-03-12	6.10	6.30	6.00	6.01	38581171
2015-03-13	5.90	5.90	5.63	5.82	38401439
2015-03-16	5.94	5.99	5.77	5.87	18336426
2015-03-17	5.83	6.16	5.82	6.11	26406431
2015-03-18	5.99	6.14	5.84	6.12	30281303
2015-03-19	5.97	6.02	5.83	5.85	17876422
2015-03-20	5.93	6.27	5.91	6.26	34764225
2015-03-23	6.33	6.55	6.27	6.53	30229025
2015-03-24	6.49	6.52	6.21	6.29	18851533
2015-03-25	6.34	6.37	6.11	6.22	19906462
2015-03-26	6.18	6.23	5.90	5.94	32555270
2015-03-27	5.83	5.83	5.62	5.67	30787390
2015-03-30	5.69	5.83	5.59	5.79	20147382
2015-03-31	5.67	5.69	5.56	5.65	23630784
2015-04-01	5.59	5.64	5.51	5.58	32130246
2015-04-02	5.50	5.79	5.45	5.76	24650448
2015-04-06	5.89	5.97	5.78	5.82	13528299
2015-04-07	5.91	6.14	5.84	6.07	22239303
2015-04-08	6.27	6.31	6.10	6.10	16727141
2015-04-09	6.07	6.24	5.97	6.17	16799023
2015-04-10	6.11	6.17	6.00	6.04	16556466
2015-04-13	5.97	6.13	5.78	5.87	23315719
2015-04-14	6.04	6.30	6.01	6.13	37274850
2015-04-15	6.04	6.23	5.95	6.19	26668590
2015-04-16	6.19	6.23	6.00	6.02	23244147
2015-04-17	5.95	5.96	5.83	5.87	22135718
2015-04-20	5.91	5.96	5.86	5.87	11854089
2015-04-21	5.83	5.96	5.80	5.89	16553122
2015-04-22	6.05	6.52	6.03	6.50	57959733
2015-04-23	6.54	7.15	6.54	7.12	63828301
2015-04-24	7.45	7.93	7.43	7.92	76806088
2015-04-27	8.26	8.45	8.04	8.10	73463349
2015-04-28	8.14	8.16	7.61	7.69	42815132
2015-04-29	7.39	7.40	7.18	7.26	42543863
2015-04-30	7.06	7.72	6.88	7.68	80309744
2015-05-01	7.90	8.12	7.75	8.07	35376679
2015-05-04	7.96	8.10	7.87	8.03	26201461
2015-05-05	8.17	8.83	8.13	8.80	58733364
2015-05-06	8.95	9.14	8.17	8.19	69358372
2015-05-07	8.09	8.10	7.80	7.84	51065244
2015-05-08	8.10	8.19	7.60	7.63	45621871
2015-05-11	7.80	7.95	7.57	7.66	33917085
2015-05-12	7.61	7.74	7.35	7.37	34561709
2015-05-13	7.35	7.46	7.06	7.12	39119275
2015-05-14	7.09	7.33	7.01	7.13	34702267
2015-05-15	7.14	7.20	7.05	7.12	26605507
2015-05-18	7.12	7.14	6.66	6.68	48592338
2015-05-19	6.61	6.68	6.51	6.61	37951854
2015-05-20	6.69	6.77	6.53	6.61	36176302
2015-05-21	6.64	6.76	6.53	6.65	32613680
2015-05-22	6.70	6.75	6.56	6.57	20093254
2015-05-26	6.65	6.78	6.50	6.54	43984460
2015-05-27	6.45	6.69	6.39	6.64	25904756
2015-05-28	6.53	6.54	6.38	6.50	24667337
2015-05-29	6.46	6.52	6.30	6.30	21601010
2015-06-01	6.33	6.42	6.22	6.29	31681216
2015-06-02	6.46	6.84	6.44	6.81	46605328
2015-06-03	6.83	6.93	6.61	6.66	26246174
2015-06-04	6.69	6.71	6.38	6.48	24590288
2015-06-05	6.44	6.62	6.38	6.51	30784354
2015-06-08	6.56	6.58	6.45	6.47	29118053
2015-06-09	6.48	6.67	6.41	6.43	24257456
2015-06-10	6.72	6.92	6.69	6.77	33148750
2015-06-11	6.78	6.91	6.70	6.86	32750574
2015-06-12	6.81	6.85	6.70	6.81	15201567
2015-06-15	6.64	6.69	6.46	6.47	27510163
2015-06-16	6.42	6.45	6.31	6.37	29705416
2015-06-17	6.35	6.41	6.22	6.38	29557211
2015-06-18	6.48	6.68	6.35	6.68	29258617
2015-06-19	6.55	6.55	6.42	6.51	23710997
2015-06-22	6.59	6.61	6.39	6.39	14984914
2015-06-23	6.39	6.49	6.37	6.44	20308882
2015-06-24	6.47	6.52	6.34	6.40	22875325
2015-06-25	6.33	6.34	6.11	6.16	30822799
2015-06-26	6.11	6.26	6.06	6.23	14747603
2015-06-29	6.06	6.20	6.05	6.12	17049873
2015-06-30	6.05	6.10	5.83	5.89	36936402
2015-07-01	5.91	5.96	5.72	5.76	20120207
2015-07-02	5.74	5.88	5.69	5.85	25475097
2015-07-06	5.57	5.62	5.48	5.61	28939547
2015-07-07	5.48	5.68	5.20	5.62	51111938
2015-07-08	5.41	5.51	5.29	5.32	47688066
2015-07-09	5.57	5.80	5.33	5.42	33092202
2015-07-10	5.63	5.67	5.41	5.43	19275226
2015-07-13	5.48	5.93	5.34	5.90	66531132
2015-07-14	5.78	5.80	5.64	5.70	25711471
2015-07-15	5.70	5.71	5.45	5.48	30076779
2015-07-16	5.57	5.61	5.48	5.58	23157743
2015-07-17	5.56	5.56	5.40	5.46	18915923
2015-07-20	5.48	5.59	5.41	5.41	23290890
2015-07-21	5.41	5.67	5.40	5.55	23637374
2015-07-22	5.34	5.45	5.27	5.39	36931815
2015-07-23	5.33	5.46	5.26	5.28	26967879
2015-07-24	5.23	5.24	4.96	5.05	36492225
2015-07-27	4.99	5.24	4.91	4.99	29217415
2015-07-28	5.11	5.42	5.07	5.40	40946758
2015-07-29	5.55	5.61	5.44	5.55	28164257
2015-07-30	5.77	5.92	5.14	5.19	42924476
2015-07-31	5.25	5.32	5.04	5.26	28893003
2015-08-03	5.16	5.21	5.04	5.10	21766746
2015-08-04	5.19	5.29	5.15	5.23	15684855
2015-08-05	5.43	5.54	5.34	5.43	30204563
2015-08-06	5.36	5.61	5.32	5.58	30395003
2015-08-07	5.47	5.52	5.27	5.28	23917609
2015-08-10	5.27	5.69	5.23	5.64	33728372
2015-08-11	5.42	5.47	5.17	5.32	38553636
2015-08-12	5.23	5.49	5.22	5.46	39463667
2015-08-13	5.47	5.50	5.24	5.27	19986734
2015-08-14	5.25	5.38	5.22	5.23	16086787
2015-08-17	5.18	5.28	5.15	5.19	18851043
2015-08-18	5.12	5.13	5.02	5.08	19479747
2015-08-19	4.97	5.03	4.77	4.85	29744872
2015-08-20	4.91	5.03	4.82	4.99	27715414
2015-08-21	4.86	4.93	4.75	4.75	24142447
2015-08-24	4.29	4.64	4.13	4.33	32345347
2015-08-25	4.61	4.64	4.28	4.29	27214858
2015-08-26	4.30	4.44	4.20	4.44	21244064
2015-08-27	4.56	5.00	4.56	5.00	41342739
2015-08-28	4.92	5.18	4.80	4.83	29223062
2015-08-31	4.67	5.00	4.64	4.95	16617427
2015-09-01	4.67	4.90	4.66	4.71	23584057
2015-09-02	4.83	4.90	4.60	4.83	24354927
2015-09-03	4.86	5.10	4.86	4.98	20620248
2015-09-04	4.86	4.92	4.70	4.73	14348575
2015-09-08	4.98	5.02	4.88	4.99	18658138
2015-09-09	5.19	5.28	4.98	4.99	16797842
2015-09-10	4.94	5.21	4.94	5.19	27481521
2015-09-11	5.28	5.29	4.92	4.98	23118436
2015-09-14	4.98	5.07	4.82	5.03	23271736
2015-09-15	4.86	4.94	4.78	4.84	23718431
2015-09-16	4.89	5.03	4.85	5.03	25491663
2015-09-17	4.93	5.30	4.92	5.15	23804586
2015-09-18	5.05	5.24	4.97	4.98	28481971
2015-09-21	5.05	5.11	4.94	5.06	16793988
2015-09-22	4.77	4.89	4.65	4.77	22251933
2015-09-23	4.79	4.80	4.57	4.59	20916819
2015-09-24	4.44	4.69	4.38	4.68	21729928
2015-09-25	4.69	4.76	4.50	4.52	15114142
2015-09-28	4.31	4.33	4.06	4.07	21539421
2015-09-29	4.14	4.15	4.03	4.03	20469967
2015-09-30	4.22	4.23	4.08	4.20	27479319
2015-10-01	4.21	4.36	4.21	4.26	26243035
2015-10-02	4.21	4.54	4.17	4.48	41732810
2015-10-05	4.54	4.67	4.53	4.63	37179561
2015-10-06	4.67	4.81	4.64	4.79	42434939
2015-10-07	5.09	5.35	5.03	5.16	38167615
2015-10-08	5.11	5.29	5.08	5.27	21284796
2015-10-09	5.43	5.53	5.39	5.48	27385204
2015-10-12	5.49	5.50	5.18	5.25	15205508
2015-10-13	5.09	5.09	4.74	4.75	29950592
2015-10-14	4.86	4.94	4.78	4.88	18860363
2015-10-15	4.89	5.01	4.77	5.00	17037371
2015-10-16	4.90	4.91	4.71	4.79	27767658
2015-10-19	4.72	4.72	4.52	4.60	22270321
2015-10-20	4.55	4.56	4.46	4.46	20374294
2015-10-21	4.55	4.62	4.44	4.51	19539489
2015-10-22	4.69	4.85	4.65	4.73	39527392
2015-10-23	4.84	4.93	4.69	4.73	45347649
2015-10-26	4.71	4.73	4.53	4.60	17473089
2015-10-27	4.49	4.51	4.27	4.30	34937959
2015-10-28	4.25	4.37	4.16	4.24	40429324
2015-10-29	4.15	4.25	4.11	4.19	25043002
2015-10-30	4.28	4.39	4.21	4.36	23081632
2015-11-02	4.33	4.54	4.26	4.53	20954808
2015-11-03	4.47	4.77	4.46	4.72	37332295
2015-11-04	4.84	4.85	4.47	4.56	35922916
2015-11-05	4.47	4.52	4.36	4.39	24959740
2015-11-06	4.17	4.20	4.03	4.14	65212234
2015-11-09	4.11	4.14	4.02	4.05	23976309
2015-11-10	4.01	4.13	3.97	4.11	28682542
2015-11-11	4.20	4.21	3.98	4.04	25529755
2015-11-12	3.95	4.02	3.91	3.93	21376826
2015-11-13	4.01	4.02	3.90	3.97	14321563
2015-11-16	3.96	4.00	3.89	3.98	20712245
2015-11-17	3.88	3.90	3.75	3.76	24563937
2015-11-18	3.89	3.92	3.80	3.90	20917503
2015-11-19	3.91	3.93	3.85	3.89	13685093
2015-11-20	3.87	3.95	3.79	3.80	21648918
2015-11-23	3.76	3.83	3.73	3.79	28283896
2015-11-24	3.76	3.94	3.74	3.89	17142671
2015-11-25	3.77	3.85	3.73	3.73	15140513
2015-11-27	3.69	3.72	3.55	3.57	19133059
2015-11-30	3.32	3.45	3.30	3.37	51806508
2015-12-01	3.38	3.38	3.26	3.36	28129673
2015-12-02	3.23	3.38	3.20	3.36	29916194
2015-12-03	3.36	3.50	3.35	3.42	25280586
2015-12-04	3.31	3.34	3.24	3.28	20727976
2015-12-07	3.25	3.28	3.20	3.22	16581125
2015-12-08	3.01	3.15	2.99	3.12	39171944
2015-12-09	3.25	3.34	3.20	3.29	20413751
2015-12-10	3.23	3.37	3.23	3.27	16730298
2015-12-11	3.21	3.23	3.06	3.15	14025316
2015-12-14	3.17	3.25	3.13	3.20	15983572
2015-12-15	3.35	3.37	3.29	3.33	16761416
2015-12-16	3.38	3.47	3.27	3.45	18849726
2015-12-17	3.44	3.45	3.22	3.23	20451115
2015-12-18	3.26	3.34	3.16	3.20	28289123
2015-12-21	3.26	3.26	3.05	3.07	22447319
2015-12-22	3.11	3.18	3.07	3.14	12473240
2015-12-23	3.26	3.45	3.25	3.43	19734033
2015-12-24	3.41	3.44	3.28	3.30	9744908
2015-12-28	3.28	3.31	3.23	3.24	14109227
2015-12-29	3.32	3.34	3.27	3.33	13469251
2015-12-30	3.27	3.33	3.26	3.27	13074385
2015-12-31	3.24	3.33	3.22	3.29	7986015
2016-01-04	3.17	3.24	3.15	3.16	12576115
2016-01-05	3.20	3.21	3.11	3.15	11532041
2016-01-06	2.98	3.03	2.87	2.91	25293721
2016-01-07	2.76	2.84	2.70	2.71	26596904
2016-01-08	2.79	2.79	2.60	2.60	25245351
2016-01-11	2.68	2.68	2.52	2.54	20069443
2016-01-12	2.55	2.56	2.30	2.37	30695045
2016-01-13	2.43	2.47	2.21	2.23	32456405
2016-01-14	2.28	2.48	2.25	2.44	23805183
2016-01-15	2.27	2.42	2.25	2.37	32393620
2016-01-19	2.39	2.43	2.29	2.33	27375161
2016-01-20	2.21	2.36	2.18	2.33	34262816
2016-01-21	2.32	2.40	2.14	2.20	33259055
2016-01-22	2.33	2.41	2.21	2.27	30802505
2016-01-25	2.21	2.25	2.14	2.15	27396379
2016-01-26	2.19	2.24	2.13	2.22	25296092
2016-01-27	2.22	2.39	2.20	2.31	23678552
2016-01-28	2.40	2.42	2.25	2.27	18840159
2016-01-29	2.30	2.46	2.28	2.45	26001602
2016-02-01	2.38	2.44	2.34	2.37	22854053
2016-02-02	2.29	2.32	2.14	2.16	15003500
2016-02-03	2.29	2.35	2.19	2.32	25616087
2016-02-04	2.56	2.77	2.56	2.69	44367247
2016-02-05	2.66	2.77	2.56	2.61	23861451
2016-02-08	2.53	2.62	2.51	2.52	16618766
2016-02-09	2.47	2.52	2.38	2.47	18537536
2016-02-10	2.53	2.67	2.44	2.60	27337730
2016-02-11	2.49	2.55	2.38	2.38	20977699
2016-02-12	2.61	2.66	2.54	2.63	19006370
2016-02-16	2.69	2.81	2.67	2.77	24870151
2016-02-17	2.93	3.22	2.88	3.06	40919249
2016-02-18	3.03	3.04	2.84	2.88	24922450
2016-02-19	2.89	2.99	2.86	2.94	42926741
2016-02-22	3.19	3.34	3.16	3.34	40073586
2016-02-23	3.26	3.30	3.08	3.11	21844868
2016-02-24	2.92	2.98	2.84	2.93	30810595
2016-02-25	2.89	2.95	2.72	2.80	28094055
2016-02-26	2.86	2.87	2.70	2.71	25244802
2016-02-29	2.85	3.00	2.80	2.94	29797422
2016-03-01	3.08	3.25	2.99	3.20	36163849
2016-03-02	3.24	3.64	3.22	3.63	46431703
2016-03-03	3.65	4.25	3.57	4.11	76578933
2016-03-04	4.40	4.87	4.23	4.38	86220507
2016-03-07	4.74	4.89	4.35	4.65	81135557
2016-03-08	4.22	4.39	3.97	4.00	58891256
2016-03-09	4.02	4.07	3.76	3.93	34581261
2016-03-10	3.88	3.91	3.58	3.88	44173216
2016-03-11	3.93	4.02	3.77	3.83	32108321
2016-03-14	3.80	3.88	3.62	3.72	28828283
2016-03-15	3.72	3.72	3.72	3.54	35139180
2016-03-16	3.54	4.01	3.54	3.98	40749099
2016-03-17	4.25	4.35	3.99	4.22	53732027
2016-03-18	4.26	4.40	4.08	4.17	32519485
2016-03-21	4.26	4.33	4.05	4.23	22547356
2016-03-22	4.14	4.32	4.10	4.23	21909798
2016-03-23	4.13	4.19	3.78	3.84	34686191
2016-03-24	3.72	4.08	3.70	4.04	27875957
2016-03-28	4.21	4.23	4.02	4.13	22909532
2016-03-29	4.02	4.19	3.89	4.12	23875632
2016-03-30	4.32	4.49	4.21	4.24	32369717
2016-03-31	4.25	4.34	4.10	4.21	25905696
2016-04-01	4.06	4.44	4.02	4.32	31577501
2016-04-04	4.34	4.40	4.06	4.06	21931005
2016-04-05	4.06	4.06	4.06	4.13	16075081
2016-04-06	4.08	4.22	4.03	4.10	23712063
2016-04-07	4.09	4.17	3.97	4.07	20979623
2016-04-08	4.25	4.50	4.19	4.48	32961720
2016-04-11	4.68	4.92	4.65	4.88	49170053
2016-04-12	5.01	5.41	4.91	5.32	58479669
2016-04-13	5.56	5.79	5.42	5.64	51140964
2016-04-14	5.58	5.59	5.09	5.25	49868697
2016-04-15	5.06	5.33	5.05	5.29	25278780
2016-04-18	5.18	5.41	5.12	5.27	22829614
2016-04-19	5.53	5.88	5.49	5.74	37443498
2016-04-20	5.92	6.26	5.77	6.07	57948633
2016-04-21	6.17	6.26	5.50	5.53	74901823
2016-04-22	5.62	5.71	5.32	5.42	47931541
2016-04-25	5.26	5.29	5.04	5.09	33771132
2016-04-26	5.08	5.37	4.87	5.24	38790459
2016-04-27	5.20	5.60	5.15	5.59	43179117
2016-04-28	5.81	5.97	5.52	5.62	50997871
2016-04-29	5.75	6.04	5.65	5.67	49082971
2016-05-02	5.62	5.75	5.44	5.65	29650755
2016-05-03	5.40	5.41	5.14	5.21	39852889
2016-05-04	4.92	5.10	4.82	4.86	53146422
2016-05-05	4.98	5.03	4.57	4.63	49549026
2016-05-06	4.60	4.92	4.58	4.78	39798063
2016-05-09	4.50	4.50	4.15	4.31	53759713
2016-05-10	4.46	4.55	4.32	4.55	28067430
2016-05-11	4.65	4.73	4.46	4.60	24711488
2016-05-12	4.49	4.63	4.31	4.44	30936069
2016-05-13	4.41	4.52	4.12	4.13	38125076
2016-05-16	4.29	4.45	4.18	4.23	23886381
2016-05-17	4.24	4.48	4.10	4.31	31873459
2016-05-18	4.12	4.33	4.10	4.13	21786083
2016-05-19	3.96	4.15	3.89	4.12	32261166
2016-05-20	4.22	4.32	3.90	3.98	30157102
2016-05-23	3.87	4.09	3.85	4.00	30779851
2016-05-24	4.14	4.15	3.88	3.91	32215117
2016-05-25	3.96	4.10	3.91	4.07	24180572
2016-05-26	4.21	4.33	4.00	4.06	26262907
2016-05-27	4.07	4.08	3.93	3.98	15536094
2016-05-31	3.92	4.14	3.91	3.93	25392075
2016-06-01	3.87	4.05	3.85	4.03	18610806
2016-06-02	3.96	4.16	3.95	4.15	23434289
2016-06-03	4.30	4.62	4.29	4.61	42428756
2016-06-06	4.74	4.89	4.63	4.88	45512719
2016-06-07	4.78	5.04	4.76	4.80	35749148
2016-06-08	4.96	5.08	4.87	5.05	35124508
2016-06-09	4.96	4.96	4.55	4.63	37814365
2016-06-10	4.37	4.48	4.33	4.41	22147104
2016-06-13	4.28	4.51	4.26	4.37	18304964
2016-06-14	4.31	4.47	4.15	4.23	18625392
2016-06-15	4.40	4.50	4.28	4.33	16094615
2016-06-16	4.29	4.48	4.21	4.42	23254985
2016-06-17	4.57	4.68	4.42	4.46	24479943
2016-06-20	4.68	4.75	4.59	4.62	17867625
2016-06-21	4.66	4.66	4.49	4.63	15779725
2016-06-22	4.75	4.85	4.67	4.69	26368282
2016-06-23	4.87	4.99	4.77	4.96	19944714
2016-06-24	4.53	4.75	4.49	4.55	32268928
2016-06-27	4.57	4.60	4.32	4.38	18359603
2016-06-28	4.55	4.77	4.55	4.70	23100803
2016-06-29	4.92	4.97	4.81	4.85	24353882
2016-06-30	5.00	5.14	4.92	5.06	32573757
2016-07-01	5.01	5.23	4.99	5.16	34514258
2016-07-05	5.10	5.22	4.86	4.91	21734739
2016-07-06	4.82	4.92	4.68	4.91	18514187
2016-07-07	5.00	5.05	4.72	4.82	18245204
2016-07-08	5.01	5.08	4.90	4.95	16301640
2016-07-11	5.06	5.15	5.02	5.12	14216984
2016-07-12	5.34	5.50	5.32	5.35	31326536
2016-07-13	5.39	5.48	5.20	5.46	32298992
2016-07-14	5.53	5.53	5.28	5.34	29253388
2016-07-15	5.29	5.44	5.27	5.36	14320760
2016-07-18	5.26	5.44	5.22	5.44	15857160
2016-07-19	5.30	5.32	5.05	5.20	36039289
2016-07-20	5.10	5.29	5.05	5.17	29301176
2016-07-21	5.27	5.43	5.22	5.31	32017331
2016-07-22	5.29	5.32	5.11	5.31	17232900
2016-07-25	5.28	5.35	5.18	5.33	28924829
2016-07-26	5.39	5.73	5.33	5.67	39581695
2016-07-27	5.75	5.86	5.69	5.77	30641287
2016-07-28	5.77	5.85	5.64	5.80	30650338
2016-07-29	5.79	5.82	5.60	5.75	33007022
2016-08-01	5.82	5.86	5.50	5.52	28353490
2016-08-02	5.59	5.72	5.43	5.54	22449377
2016-08-03	5.44	5.86	5.39	5.79	35992602
2016-08-04	5.73	5.99	5.72	5.92	27155884
2016-08-05	5.95	6.07	5.91	6.02	28812678
2016-08-08	6.02	6.15	5.92	6.03	23004615
2016-08-09	6.11	6.17	6.04	6.07	19741361
2016-08-10	6.11	6.13	5.78	5.80	25213487
2016-08-11	5.88	5.90	5.71	5.88	17709041
2016-08-12	5.74	5.86	5.60	5.64	22954304
2016-08-15	5.72	5.87	5.70	5.80	15621019
2016-08-16	5.90	6.09	5.88	5.95	23437110
2016-08-17	5.80	5.99	5.73	5.97	18848353
2016-08-18	6.02	6.03	5.81	5.91	14387992
2016-08-19	5.86	6.00	5.80	5.97	20636151
2016-08-22	5.86	5.87	5.70	5.78	19763501
2016-08-23	5.90	5.98	5.83	5.87	17883671
2016-08-24	5.76	5.84	5.60	5.63	22830237
2016-08-25	5.65	5.75	5.60	5.64	21084124
2016-08-26	5.72	5.83	5.37	5.45	31588090
2016-08-29	5.44	5.64	5.42	5.61	21267215
2016-08-30	5.50	5.61	5.42	5.44	22226285
2016-08-31	5.40	5.41	5.18	5.27	32234939
2016-09-01	5.29	5.43	5.22	5.39	19249803
2016-09-02	5.49	5.66	5.44	5.60	25964775
2016-09-06	5.49	5.72	5.44	5.72	24588081
2016-09-07	5.54	5.65	5.53	5.64	19978316
2016-09-08	5.67	5.71	5.50	5.54	21195125
2016-09-09	5.44	5.46	5.15	5.19	26480516
2016-09-12	5.08	5.42	5.06	5.40	26580041
2016-09-13	5.22	5.22	4.86	4.95	40402985
2016-09-14	4.96	5.10	4.92	5.02	16759973
2016-09-15	5.01	5.12	4.90	5.03	23193799
2016-09-16	4.96	5.06	4.91	5.03	21449451
2016-09-19	5.16	5.19	5.04	5.08	23949405
2016-09-20	5.12	5.17	5.04	5.11	14542108
2016-09-21	5.33	5.48	5.28	5.47	31832610
2016-09-22	5.57	5.63	5.37	5.42	26226711
2016-09-23	5.39	5.55	5.38	5.42	15016506
2016-09-26	5.40	5.47	5.35	5.38	13172066
2016-09-27	5.31	5.45	5.27	5.44	11258491
2016-09-28	5.51	5.66	5.43	5.65	18909076
2016-09-29	5.66	5.74	5.49	5.53	19621208
2016-09-30	5.56	5.59	5.43	5.50	13523281
2016-10-03	5.54	5.70	5.49	5.66	16082500
2016-10-04	5.65	5.70	5.39	5.45	22742384
2016-10-05	5.54	5.58	5.46	5.53	16024353
2016-10-06	5.48	5.57	5.46	5.51	13134026
2016-10-07	5.67	5.69	5.47	5.57	32938704
2016-10-10	5.67	5.94	5.63	5.89	31308142
2016-10-11	5.91	5.92	5.69	5.78	25446934
2016-10-12	5.73	5.94	5.71	5.82	24206242
2016-10-13	5.65	5.65	5.51	5.53	49022048
2016-10-14	5.69	5.75	5.56	5.58	29115120
2016-10-17	5.60	5.75	5.60	5.68	13345235
2016-10-18	5.82	5.90	5.73	5.84	23689037
2016-10-19	5.86	5.94	5.79	5.84	15130107
2016-10-20	5.92	6.07	5.87	6.03	26151188
2016-10-21	6.01	6.36	5.96	6.26	45185646
2016-10-24	6.47	6.58	6.38	6.49	34526316
2016-10-25	6.58	6.83	6.58	6.79	56115658
2016-10-26	6.78	6.95	6.63	6.91	46194475
2016-10-27	7.02	7.05	6.83	6.95	42385231
2016-10-28	6.98	7.05	6.86	6.90	29352431
2016-10-31	6.93	6.97	6.77	6.92	23959238
2016-11-01	6.99	7.03	6.64	6.90	34997276
2016-11-02	6.82	6.90	6.70	6.72	27616830
2016-11-03	6.92	6.97	6.73	6.76	29597706
2016-11-04	6.66	6.82	6.59	6.67	24528831
2016-11-07	7.05	7.21	7.01	7.17	32528993
2016-11-08	7.21	7.65	7.14	7.54	44753157
2016-11-09	7.72	8.03	7.67	7.76	65108768
2016-11-10	7.89	8.10	7.70	8.00	51736780
2016-11-11	8.04	8.04	7.56	7.69	59338129
2016-11-14	7.69	7.74	7.41	7.69	43153487
2016-11-15	7.31	7.38	6.85	7.32	28917891
2016-11-16	7.29	7.34	7.06	7.31	21640584
2016-11-17	7.36	7.48	7.24	7.31	26517230
2016-11-18	7.06	7.30	7.00	7.24	28474781
2016-11-21	7.44	7.73	7.43	7.66	36040669
2016-11-22	8.11	8.31	8.00	8.29	53670833
2016-11-23	8.10	8.44	8.06	8.39	41017328
2016-11-25	8.32	8.44	8.15	8.42	24372907
2016-11-28	8.44	9.18	8.40	9.10	61928491
2016-11-29	8.70	8.79	8.45	8.55	51248340
2016-11-30	8.42	8.71	8.40	8.49	43212693
2016-12-01	8.80	8.83	8.07	8.16	54459602
2016-12-02	8.11	8.52	8.10	8.44	39886560
2016-12-05	8.61	8.75	8.53	8.66	36695372
2016-12-06	8.61	8.82	8.52	8.81	34440582
2016-12-07	9.11	9.32	8.95	9.16	43931306
2016-12-08	9.26	9.34	8.85	8.94	37289103
2016-12-09	8.91	9.01	8.73	8.78	26109176
2016-12-12	8.91	8.96	8.73	8.80	31607039
2016-12-13	8.77	8.88	8.44	8.49	30186761
2016-12-14	8.38	8.62	8.25	8.28	38042926
2016-12-15	8.21	8.52	8.09	8.45	35684774
2016-12-16	8.39	8.46	8.15	8.17	30734098
2016-12-19	8.08	8.13	7.71	7.72	37517358
2016-12-20	7.86	7.96	7.72	7.90	19822787
2016-12-21	8.02	8.03	7.88	7.91	14345432
2016-12-22	7.76	7.87	7.64	7.79	20751275
2016-12-23	7.76	7.89	7.69	7.71	20262569
2016-12-27	7.91	8.05	7.87	7.90	15143706
2016-12-28	8.15	8.19	8.00	8.02	22012778
2016-12-29	8.09	8.16	7.79	7.91	25083471
2016-12-30	7.92	7.95	7.54	7.62	14623322
2017-01-03	7.89	8.06	7.84	8.05	27690173
2017-01-04	8.03	8.12	7.84	8.05	15069546
2017-01-05	8.08	8.40	8.07	8.30	24451509
2017-01-06	8.15	8.31	7.99	7.99	17527868
2017-01-09	8.31	8.38	8.20	8.22	20748840
2017-01-10	8.62	8.98	8.60	8.96	30706171
2017-01-11	8.88	9.35	8.78	9.31	46744134
2017-01-12	9.37	9.55	9.32	9.44	33624861
2017-01-13	9.28	9.73	9.22	9.58	31394330
2017-01-17	9.54	9.70	9.45	9.51	30060010
2017-01-18	9.70	10.12	9.66	9.94	42953796
2017-01-19	9.84	9.89	9.65	9.80	22852085
2017-01-20	9.76	10.18	9.73	10.03	27984559
2017-01-23	10.32	10.55	10.17	10.51	31544549
2017-01-24	10.79	10.96	10.49	10.76	41303837
2017-01-25	10.74	10.95	10.56	10.78	31829013
2017-01-26	10.67	10.83	10.55	10.62	21797083
2017-01-27	10.72	10.74	10.57	10.67	16642258
2017-01-30	10.55	10.55	10.26	10.31	21128215
2017-01-31	10.46	10.50	10.15	10.18	27452188
2017-02-01	10.49	10.53	10.33	10.48	26422986
2017-02-02	10.58	10.62	10.36	10.42	17498633
2017-02-03	10.06	10.16	9.70	9.73	30767604
2017-02-06	9.71	9.85	9.53	9.56	32247856
2017-02-07	9.87	9.88	9.61	9.63	22221603
2017-02-08	9.67	9.81	9.59	9.77	22291145
2017-02-09	9.77	10.00	9.72	9.96	24242164
2017-02-10	10.40	10.50	10.31	10.46	29084618
2017-02-13	10.90	11.49	10.90	11.34	64503021
2017-02-14	11.21	11.29	10.87	11.16	27173299
2017-02-15	11.17	11.29	10.97	11.11	36824790
2017-02-16	11.22	11.25	10.85	10.86	31753441
2017-02-17	10.84	11.04	10.78	10.97	25051593
2017-02-21	11.69	11.70	11.38	11.52	33278527
2017-02-22	11.21	11.26	11.02	11.24	31161300
2017-02-23	11.40	11.45	10.66	10.75	43444893
2017-02-24	10.46	10.90	10.35	10.52	39833523
2017-02-27	10.62	10.93	10.49	10.61	20466878
2017-02-28	10.48	10.58	10.17	10.35	23252208
2017-03-01	10.67	10.76	10.49	10.69	30886711
2017-03-02	10.51	10.61	9.91	9.96	33160534
2017-03-03	10.08	10.25	9.95	10.18	22948327
2017-03-06	9.90	10.06	9.83	9.94	21950558
2017-03-07	10.09	10.11	9.86	9.93	18996952
2017-03-08	9.83	9.85	9.40	9.46	31095951
2017-03-09	9.32	9.62	9.27	9.46	32011481
2017-03-10	9.67	9.69	9.39	9.47	24848391
2017-03-13	9.80	9.97	9.72	9.84	28516179
2017-03-14	9.67	9.95	9.57	9.86	22095024
2017-03-15	10.06	10.71	9.95	10.68	47617679
2017-03-16	10.78	10.80	10.36	10.43	24311855
2017-03-17	10.43	10.55	10.13	10.13	23405755
2017-03-20	10.03	10.35	9.96	10.29	17062319
2017-03-21	10.02	10.11	9.38	9.44	39826844
2017-03-22	9.22	9.75	9.18	9.53	31222265
2017-03-23	9.37	9.50	9.07	9.32	31399315
2017-03-24	9.33	9.37	9.18	9.30	26480776
2017-03-27	8.89	9.43	8.70	9.34	34988164
2017-03-28	9.47	9.59	9.36	9.47	28022745
2017-03-29	9.45	9.79	9.45	9.62	22099107
2017-03-30	9.58	9.74	9.53	9.54	24202717
2017-03-31	9.37	9.68	9.24	9.50	26562464
2017-04-03	9.55	9.64	9.33	9.49	22115265
2017-04-04	9.49	9.90	9.47	9.86	23915078
2017-04-05	10.08	10.10	9.41	9.43	34057832
2017-04-06	9.47	9.56	9.12	9.16	31218788
2017-04-07	9.00	9.47	8.95	9.23	31729044
2017-04-10	9.23	9.30	9.02	9.24	21461682
2017-04-11	9.27	9.27	8.82	9.15	31272996
2017-04-12	8.89	8.90	8.66	8.74	35434872
2017-04-13	8.78	8.94	8.70	8.72	24141221
2017-04-17	8.75	8.83	8.60	8.80	26949194
2017-04-18	8.53	8.66	8.42	8.57	34558621
2017-04-19	8.76	8.80	8.47	8.51	26897909
2017-04-20	8.75	8.94	8.63	8.82	33565141
2017-04-21	9.03	9.07	8.82	8.87	29323059
2017-04-24	8.86	8.86	8.66	8.75	24146391
2017-04-25	8.69	8.98	8.63	8.95	29569715
2017-04-26	8.82	8.97	8.71	8.73	33609174
2017-04-27	8.77	8.78	8.26	8.42	37801945
2017-04-28	8.54	8.69	8.50	8.58	17171245
2017-05-01	8.58	8.78	8.51	8.68	16427397
2017-05-02	8.79	8.90	8.66	8.82	27232562
2017-05-03	8.70	8.71	8.30	8.36	35280828
2017-05-04	8.07	8.07	7.84	7.95	49988470
2017-05-05	8.07	8.30	8.00	8.17	37541607
2017-05-08	8.04	8.18	8.00	8.13	27310228
2017-05-09	8.24	8.42	8.20	8.26	37800531
2017-05-10	8.53	8.54	8.27	8.36	27077066
2017-05-11	8.36	8.47	8.27	8.33	26413573
2017-05-12	8.31	8.40	8.23	8.26	20052399
2017-05-15	8.35	8.54	8.34	8.51	24107986
2017-05-16	8.68	8.83	8.60	8.77	27499182
2017-05-17	8.78	8.79	8.50	8.54	22732578
2017-05-18	7.49	8.24	7.47	8.00	85122300
2017-05-19	8.34	8.55	8.28	8.42	25211976
2017-05-22	8.35	8.60	8.30	8.49	28057017
2017-05-23	8.36	8.70	8.35	8.63	25211097
2017-05-24	8.43	8.54	8.34	8.46	26629724
2017-05-25	8.37	8.53	8.32	8.47	24887777
2017-05-26	8.48	8.58	8.40	8.53	16257797
2017-05-30	8.64	8.88	8.56	8.76	25185110
2017-05-31	8.66	8.66	8.28	8.37	38149427
2017-06-01	8.38	8.42	8.18	8.19	22154151
2017-06-02	8.32	8.32	8.14	8.21	22730855
2017-06-05	8.07	8.15	7.98	8.09	21499017
2017-06-06	8.13	8.29	8.11	8.14	18811904
2017-06-07	8.19	8.21	8.02	8.10	16555943
2017-06-08	8.07	8.36	8.04	8.27	29191273
2017-06-09	8.26	8.43	8.25	8.31	26984278
2017-06-12	8.29	8.35	8.00	8.13	28141211
2017-06-13	8.02	8.11	7.91	8.00	27976107
2017-06-14	8.14	8.15	7.88	7.95	25768959
2017-06-15	7.79	7.92	7.65	7.84	29113734
2017-06-16	7.85	7.92	7.73	7.88	24826166
2017-06-19	7.91	8.20	7.91	8.03	25775905
2017-06-20	7.90	7.92	7.68	7.77	26112114
2017-06-21	7.90	8.06	7.86	7.95	25073992
2017-06-22	7.97	8.25	7.97	8.10	39189297
2017-06-23	8.18	8.28	8.03	8.17	28376583
2017-06-26	8.32	8.37	8.24	8.34	20459796
2017-06-27	8.52	8.75	8.41	8.42	37975337
2017-06-28	8.64	8.79	8.57	8.72	27564349
2017-06-29	8.86	8.93	8.63	8.74	22201547
2017-06-30	8.76	8.84	8.66	8.75	17682221
2017-07-03	8.87	9.01	8.86	8.92	12587360
2017-07-05	8.95	8.98	8.62	8.74	31054823
2017-07-06	8.71	8.76	8.56	8.76	22549357
2017-07-07	8.89	8.91	8.60	8.77	23310356
2017-07-10	8.81	9.11	8.76	9.09	25125065
2017-07-11	9.12	9.24	9.10	9.21	20199615
2017-07-12	9.30	9.34	9.07	9.31	24644802
2017-07-13	9.30	9.31	8.99	9.07	50708426
2017-07-14	9.18	9.30	9.15	9.25	23995334
2017-07-17	9.37	9.49	9.27	9.30	32473804
2017-07-18	9.36	9.45	9.27	9.42	21226771
2017-07-19	9.50	9.54	9.38	9.42	16723837
2017-07-20	9.30	9.35	9.07	9.13	28557802
2017-07-21	9.23	9.24	8.97	9.02	28732994
2017-07-24	9.07	9.22	9.04	9.19	20941040
2017-07-25	9.41	9.66	9.40	9.57	55246649
2017-07-26	9.58	9.63	9.37	9.39	41177441
2017-07-27	9.37	9.54	9.24	9.41	24826115
2017-07-28	9.40	9.69	9.37	9.67	25810878
2017-07-31	9.93	10.08	9.88	10.03	37636633
2017-08-01	9.90	9.96	9.81	9.89	21132095
2017-08-02	9.73	9.98	9.67	9.90	24107650
2017-08-03	9.91	9.91	9.78	9.82	13061744
2017-08-04	9.89	10.06	9.78	9.97	21540067
2017-08-07	10.10	10.36	10.09	10.35	24582367
2017-08-08	10.15	10.40	10.02	10.20	44411536
2017-08-09	10.09	10.21	10.01	10.04	28459231
2017-08-10	10.11	10.14	9.84	9.85	29824349
2017-08-11	9.71	9.83	9.56	9.69	25154744
2017-08-14	9.64	9.87	9.64	9.73	33752010
2017-08-15	9.70	9.80	9.56	9.78	21438681
2017-08-16	9.92	10.14	9.85	10.10	45295548
2017-08-17	10.05	10.10	9.70	9.72	31374479
2017-08-18	9.99	10.12	9.84	10.03	30590506
2017-08-21	10.16	10.23	9.96	9.99	33831174
2017-08-22	10.14	10.22	9.97	10.00	22043002
2017-08-23	9.99	10.33	9.98	10.33	27962832
2017-08-24	10.40	10.80	10.34	10.72	35633709
2017-08-25	10.76	10.80	10.56	10.68	32262215
2017-08-28	10.67	10.90	10.62	10.82	24179322
2017-08-29	10.67	10.89	10.62	10.85	22907489
2017-08-30	10.81	10.91	10.74	10.81	19479138
2017-08-31	11.08	11.13	10.88	11.07	43028693
2017-09-01	11.27	11.46	11.18	11.30	25502573
2017-09-05	11.61	11.65	11.20	11.38	46083923
2017-09-06	11.38	11.56	11.32	11.50	25916084
2017-09-07	11.52	11.72	11.49	11.64	16835155
2017-09-08	11.47	11.52	11.08	11.11	44852777
2017-09-11	11.24	11.36	11.20	11.25	19865077
2017-09-12	11.29	11.43	11.22	11.29	20173838
2017-09-13	11.08	11.11	10.89	11.04	31600165
2017-09-14	10.77	10.78	10.54	10.74	41595574
2017-09-15	10.70	10.89	10.67	10.85	25929896
2017-09-18	10.85	10.98	10.82	10.91	22894676
2017-09-19	10.74	10.80	10.57	10.78	30295443
2017-09-20	10.81	10.83	10.39	10.59	36281303
2017-09-21	10.24	10.41	10.20	10.32	42322920
2017-09-22	10.28	10.28	10.12	10.16	28921218
2017-09-25	10.25	10.25	9.80	9.85	38577316
2017-09-26	9.95	10.05	9.90	9.90	21794082
2017-09-27	10.01	10.05	9.69	9.99	39238189
2017-09-28	9.88	9.96	9.78	9.94	25772099
2017-09-29	10.13	10.14	9.94	10.07	26671772
2017-10-02	10.11	10.17	10.05	10.06	16415004
2017-10-03	10.12	10.31	10.03	10.31	37115030
2017-10-04	10.40	10.54	10.35	10.37	28213038
2017-10-05	10.53	10.54	10.18	10.19	21930752
2017-10-06	10.10	10.15	10.00	10.13	18157364
2017-10-09	10.00	10.04	9.76	9.81	34774398
2017-10-10	9.83	9.91	9.74	9.82	29726071
2017-10-11	9.75	9.91	9.72	9.79	28731336
2017-10-12	9.78	9.97	9.72	9.86	21165772
2017-10-13	10.16	10.48	10.16	10.45	59731037
2017-10-16	10.57	10.65	10.32	10.50	41961041
2017-10-17	10.41	10.46	10.22	10.26	24116414
2017-10-18	10.22	10.23	9.95	10.15	23445956
2017-10-19	10.02	10.35	9.97	10.33	23341013
2017-10-20	10.49	10.56	10.28	10.28	37692132
2017-10-23	10.23	10.34	10.05	10.05	19053484
2017-10-24	10.04	10.39	10.03	10.38	28658096
2017-10-25	10.38	10.41	10.12	10.33	22195688
2017-10-26	10.30	10.30	9.88	9.88	38367753
2017-10-27	9.80	10.06	9.75	10.01	26139788
2017-10-30	9.86	10.09	9.73	9.82	35214269
2017-10-31	9.76	9.95	9.74	9.79	21006051
2017-11-01	10.02	10.16	9.96	10.04	30209127
2017-11-02	10.08	10.26	9.97	10.26	24143399
2017-11-03	10.19	10.22	9.95	10.09	31077123
2017-11-06	10.33	10.54	10.32	10.53	30540224
2017-11-07	10.44	10.47	10.23	10.32	25876033
2017-11-08	10.43	10.44	10.25	10.39	18140880
2017-11-09	10.16	10.23	10.03	10.13	18712746
2017-11-10	10.03	10.11	9.91	10.07	21940640
2017-11-13	9.94	10.19	9.92	10.10	19119579
2017-11-14	9.99	10.05	9.64	9.77	33640985
2017-11-15	9.58	9.87	9.53	9.86	24127570
2017-11-16	9.94	10.00	9.78	9.97	21899090
2017-11-17	9.93	10.18	9.86	10.11	17791109
2017-11-20	10.20	10.20	9.94	10.12	22112553
2017-11-21	10.28	10.50	10.25	10.46	32473638
2017-11-22	10.62	10.84	10.60	10.77	32878340
2017-11-24	10.94	11.13	10.92	10.98	15035692
2017-11-27	11.01	11.02	10.88	10.91	15164861
2017-11-28	11.04	11.42	11.00	11.33	47030160
2017-11-29	11.24	11.31	10.99	11.01	28598110
2017-11-30	10.98	11.01	10.63	10.70	30420329
2017-12-01	10.82	11.04	10.68	10.90	24424326
2017-12-04	11.15	11.41	11.10	11.22	43755529
2017-12-05	11.44	11.47	11.07	11.07	31164212
2017-12-06	11.01	11.09	10.88	11.00	22513775
2017-12-07	10.57	10.76	10.55	10.74	20019171
2017-12-08	10.85	10.89	10.70	10.78	22964076
2017-12-11	10.85	10.94	10.80	10.84	18821110
2017-12-12	10.64	11.06	10.64	11.06	29650844
2017-12-13	10.96	11.02	10.87	10.98	25430219
2017-12-14	10.84	10.97	10.83	10.89	21399156
2017-12-15	11.06	11.28	11.03	11.17	30571784
2017-12-18	11.41	11.58	11.38	11.55	23132777
2017-12-19	11.52	11.60	11.45	11.56	17696601
2017-12-20	11.71	11.94	11.69	11.87	27767518
2017-12-21	11.94	12.08	11.89	11.92	22879237
2017-12-22	12.00	12.03	11.87	11.92	11862302
2017-12-26	11.90	12.11	11.82	12.08	16113445
2017-12-27	12.09	12.12	11.98	11.99	12115315
2017-12-28	12.13	12.20	12.10	12.18	12459625
2017-12-29	12.11	12.30	12.07	12.23	13083510
2018-01-02	12.55	12.80	12.51	12.77	19189400
2018-01-03	12.80	12.87	12.68	12.85	20449625
2018-01-04	13.03	13.09	12.82	12.83	22033143
2018-01-05	12.80	13.09	12.73	13.09	20043191
2018-01-08	13.26	13.32	13.18	13.32	17507334
2018-01-09	13.40	13.42	13.18	13.24	31204913
2018-01-10	13.10	13.21	13.05	13.15	16253524
2018-01-11	13.21	13.46	13.20	13.45	15011427
2018-01-12	13.51	13.57	13.42	13.53	19012471
2018-01-16	13.28	13.31	13.08	13.17	40821826
2018-01-17	13.22	13.36	13.20	13.35	29387779
2018-01-18	13.42	13.49	13.24	13.35	26257432
2018-01-19	13.40	13.43	13.23	13.36	26213185
2018-01-22	13.28	13.32	13.15	13.32	19764073
2018-01-23	12.79	12.83	12.58	12.70	49237044
2018-01-24	12.99	13.31	12.84	13.18	36268317
2018-01-25	13.27	13.28	12.91	12.95	26615513
2018-01-26	13.03	13.19	12.89	13.11	28822183
2018-01-29	13.21	13.24	12.97	13.05	15009033
2018-01-30	13.06	13.11	12.89	12.99	21874121
2018-01-31	13.41	13.42	12.93	13.09	26612226
2018-02-01	13.09	13.35	13.08	13.18	25301576
2018-02-02	12.87	12.93	12.53	12.54	32446832
2018-02-05	12.64	12.96	12.15	12.39	35992463
2018-02-06	12.33	13.10	12.28	13.06	37584910
2018-02-07	13.00	13.14	12.68	12.71	43237893
2018-02-08	12.75	12.87	12.34	12.36	42211033
2018-02-09	12.74	12.93	12.36	12.91	47709752
2018-02-12	12.99	13.17	12.93	13.07	24525522
2018-02-13	13.01	13.32	12.98	13.27	20547645
2018-02-14	13.10	14.00	13.08	14.00	43366557
2018-02-15	14.03	14.18	13.92	14.13	28524726
2018-02-16	14.04	14.37	13.95	14.12	25933288
2018-02-20	14.06	14.29	13.83	13.98	24613750
2018-02-21	14.04	14.10	13.64	13.66	31768749
2018-02-22	13.92	14.00	13.80	13.98	17293109
2018-02-23	14.20	14.22	14.02	14.20	27465392
2018-02-26	14.50	14.67	14.36	14.65	26454310
2018-02-27	14.57	14.62	14.31	14.49	27432468
2018-02-28	14.38	14.42	13.71	13.73	35671107
2018-03-01	13.85	13.96	13.41	13.58	30551390
2018-03-02	13.32	13.42	13.05	13.39	25153139
2018-03-05	13.18	13.45	13.09	13.42	18988171
2018-03-06	13.83	13.85	13.47	13.38	19124472
2018-03-07	13.14	13.25	12.96	13.14	22644455
2018-03-08	12.93	12.93	12.60	12.68	23915404
2018-03-09	12.71	12.96	12.71	12.89	19224552
2018-03-12	12.94	13.03	12.81	13.00	14537612
2018-03-13	13.04	13.14	12.84	12.90	25006748
2018-03-14	13.18	13.27	12.98	13.04	14642957
2018-03-15	12.95	12.96	12.77	12.85	14517357
2018-03-16	12.79	12.92	12.78	12.80	16524933
2018-03-19	12.47	12.53	12.33	12.47	24253192
2018-03-20	12.47	12.68	12.35	12.55	14800801
2018-03-21	12.55	13.00	12.55	12.99	31293278
2018-03-22	12.63	12.79	12.56	12.58	29232914
2018-03-23	12.51	12.76	12.41	12.51	22766208
2018-03-26	12.76	12.78	12.55	12.69	15387274
2018-03-27	12.70	12.70	12.17	12.23	19889161
2018-03-28	12.10	12.49	11.93	12.45	37067350
2018-03-29	12.59	12.89	12.59	12.72	23227097
2018-04-02	12.83	13.07	12.78	12.91	26529110
2018-04-03	13.07	13.11	12.72	12.78	15174937
2018-04-04	12.44	12.72	12.35	12.65	17570320
2018-04-05	12.99	13.12	12.82	12.95	18417635
2018-04-06	12.69	12.84	12.47	12.66	14968578
2018-04-09	12.61	12.70	12.41	12.50	17475649
2018-04-10	12.85	13.12	12.76	13.10	23962302
2018-04-11	13.10	13.20	12.97	13.14	20759580
2018-04-12	13.15	13.23	13.02	13.08	10912011
2018-04-13	13.19	13.23	12.99	13.12	11154520
2018-04-16	13.11	13.12	12.88	12.98	11267790
2018-04-17	13.12	13.48	13.09	13.44	21523291
2018-04-18	13.83	14.18	13.82	14.01	31348230
2018-04-19	14.02	14.16	13.92	14.12	19540774
2018-04-20	13.95	14.05	13.85	14.00	15848535
2018-04-23	13.74	13.95	13.65	13.74	15413664
2018-04-24	13.83	14.02	13.78	13.95	30104030
2018-04-25	13.65	13.87	13.52	13.68	26222735
2018-04-26	13.72	14.07	13.59	14.00	21626390
2018-04-27	14.10	14.11	13.77	13.95	20651344
2018-04-30	13.89	14.03	13.83	13.84	13101654
2018-05-01	13.91	13.91	13.40	13.54	15790210
2018-05-02	13.79	13.92	13.67	13.73	17546020
2018-05-03	13.79	13.98	13.62	13.89	19727339
2018-05-04	13.90	14.17	13.87	14.08	19284665
2018-05-07	13.96	14.03	13.83	13.85	14285864
2018-05-08	13.72	13.92	13.68	13.74	24389229
2018-05-09	13.78	13.99	13.70	13.93	17699753
2018-05-10	14.17	14.48	14.16	14.44	20393909
2018-05-11	14.59	14.95	14.48	14.61	22860863
2018-05-14	14.83	15.00	14.74	14.97	24825235
2018-05-15	14.58	14.93	14.47	14.91	23023465
2018-05-16	15.11	15.24	15.05	15.13	23501456
2018-05-17	14.96	15.09	14.88	15.03	24579193
2018-05-18	14.71	14.87	14.30	14.58	24136236
2018-05-21	14.81	14.85	14.38	14.41	20891672
2018-05-22	14.29	14.53	14.26	14.39	25521653
2018-05-23	14.16	14.42	14.07	14.34	22170211
2018-05-24	14.53	14.57	14.17	14.41	22502384
2018-05-25	14.21	14.22	13.95	14.03	19190058
2018-05-29	13.73	14.00	13.40	13.44	31951426
2018-05-30	13.43	13.78	13.36	13.54	25823042
2018-05-31	13.69	13.80	13.57	13.60	16175828
2018-06-01	13.79	14.11	13.53	14.03	29578864
2018-06-04	14.17	14.22	13.83	14.06	24701394
2018-06-05	14.13	14.34	14.06	14.16	24926307
2018-06-06	14.37	14.73	14.30	14.62	25289303
2018-06-07	14.48	14.48	13.43	13.84	43383016
2018-06-08	14.03	14.10	13.62	13.75	28900388
2018-06-11	13.87	14.08	13.65	13.69	18471091
2018-06-12	13.82	14.15	13.80	13.96	20107484
2018-06-13	13.98	14.03	13.68	13.91	17384306
2018-06-14	13.90	13.94	13.62	13.66	28759148
2018-06-15	13.51	13.51	13.06	13.17	24647565
2018-06-18	12.91	13.24	12.87	13.17	18941489
2018-06-19	12.60	13.10	12.53	12.97	27100309
2018-06-20	13.17	13.19	12.87	12.99	20477907
2018-06-21	12.92	12.96	12.56	12.58	22502079
2018-06-22	12.86	12.90	12.66	12.81	26231633
2018-06-25	12.64	12.72	12.28	12.54	27013946
2018-06-26	12.68	12.82	12.38	12.77	25369595
2018-06-27	12.72	12.91	12.44	12.46	20472255
2018-06-28	12.42	12.89	12.41	12.78	20094490
2018-06-29	12.92	13.02	12.73	12.82	13056240
2018-07-02	12.53	12.64	12.47	12.49	13948956
2018-07-03	12.69	12.73	12.49	12.55	9950483
2018-07-05	12.42	12.75	12.42	12.68	13585093
2018-07-06	12.60	13.09	12.56	13.03	16293514
2018-07-09	13.20	13.23	12.91	13.17	12214403
2018-07-10	13.17	13.23	12.95	13.09	13503088
2018-07-11	12.76	12.85	12.56	12.65	17221101
2018-07-12	12.82	13.12	12.71	13.02	20858048
2018-07-13	13.17	13.20	12.88	13.14	15341398
2018-07-16	13.12	13.15	12.87	12.99	10407678
2018-07-17	13.04	13.30	13.00	13.25	15672072
2018-07-18	13.40	13.49	13.22	13.41	14539431
2018-07-19	13.10	13.13	12.75	12.88	22365202
2018-07-20	13.03	13.16	12.92	12.93	17671849
2018-07-23	12.96	13.28	12.82	13.17	20975836
2018-07-24	13.90	13.95	13.72	13.77	27399779
2018-07-25	13.77	14.00	13.70	14.00	23858647
2018-07-26	14.25	14.30	14.09	14.11	32548058
2018-07-27	14.36	14.50	14.31	14.44	21933967
2018-07-30	14.57	14.59	14.40	14.56	20101090
2018-07-31	14.61	14.68	14.41	14.66	22202599
2018-08-01	14.31	14.38	14.04	14.06	26481881
2018-08-02	13.70	14.08	13.58	13.64	22170029
2018-08-03	13.72	14.27	13.72	14.19	18026133
2018-08-06	14.09	14.22	14.04	14.07	13595112
2018-08-07	14.36	14.44	13.98	13.99	22983707
2018-08-08	14.14	14.21	13.87	13.95	15753643
2018-08-09	13.96	13.98	13.59	13.63	14824452
2018-08-10	13.30	13.48	13.15	13.39	29513774
2018-08-13	13.34	13.55	13.19	13.37	17537184
2018-08-14	13.45	13.67	13.32	13.64	23441902
2018-08-15	13.26	13.29	12.90	12.94	27791118
2018-08-16	13.13	13.16	12.72	12.75	28370240
2018-08-17	12.57	13.06	12.57	13.00	20983391
2018-08-20	13.06	13.13	12.96	13.03	16115477
2018-08-21	12.88	13.07	12.79	12.84	17378410
2018-08-22	12.84	13.15	12.83	13.12	12358968
2018-08-23	13.05	13.08	12.85	12.93	12802776
2018-08-24	13.29	13.30	13.11	13.22	11953440
2018-08-27	13.33	13.65	13.32	13.59	13883345
2018-08-28	13.67	13.74	13.34	13.44	18481756
2018-08-29	13.50	13.59	13.40	13.44	13354203
2018-08-30	13.36	13.41	13.04	13.17	28786848
2018-08-31	13.20	13.29	12.99	13.20	13374897
2018-09-04	12.82	12.82	12.52	12.55	13966948
2018-09-05	12.55	12.75	12.43	12.62	19611635
2018-09-06	12.77	13.05	12.74	12.99	20816059
2018-09-07	12.98	13.15	12.83	13.01	15269456
2018-09-10	13.15	13.19	12.92	12.97	9036263
2018-09-11	12.68	12.76	12.53	12.69	13374856
2018-09-12	12.84	13.04	12.64	12.92	18249937
2018-09-13	13.05	13.10	12.79	12.84	14413254
2018-09-14	13.15	13.30	13.08	13.25	16418290
2018-09-17	13.26	13.44	13.25	13.36	12857420
2018-09-18	13.56	13.96	13.55	13.81	19838148
2018-09-19	14.07	14.40	14.05	14.22	21790949
2018-09-20	14.49	14.56	14.29	14.52	18801854
2018-09-21	14.65	15.10	14.63	15.06	27725706
2018-09-24	14.97	15.19	14.75	14.79	17073532
2018-09-25	14.68	15.26	14.68	15.25	23175123
2018-09-26	15.26	15.29	14.82	14.99	30406375
2018-09-27	15.00	15.02	14.70	14.84	16933358
2018-09-28	14.77	15.13	14.76	14.84	17513021
2018-10-01	14.81	15.13	14.70	15.03	13294222
2018-10-02	15.35	15.80	15.29	15.62	34345841
2018-10-03	15.78	16.13	15.29	15.45	40515579
2018-10-04	15.50	15.52	14.98	15.10	21482439
2018-10-05	14.87	15.08	14.81	15.01	23207789
2018-10-08	15.04	15.36	14.91	15.21	28973144
2018-10-09	15.34	15.64	15.14	15.54	21207802
2018-10-10	15.47	15.53	14.85	14.85	23336354
2018-10-11	15.00	15.29	14.84	14.95	20463587
2018-10-12	15.30	15.49	15.05	15.26	17613775
2018-10-15	15.40	15.69	15.16	15.46	20371988
2018-10-16	15.88	15.90	15.34	15.48	22208244
2018-10-17	15.76	16.02	15.50	15.93	27537185
2018-10-18	15.85	15.85	15.08	15.15	28358554
2018-10-19	15.33	15.55	15.13	15.26	18725922
2018-10-22	15.59	15.79	15.45	15.77	22923144
2018-10-23	15.36	15.40	14.98	15.23	29588588
2018-10-24	15.55	15.57	14.45	14.50	29565965
2018-10-25	14.94	14.97	14.38	14.72	29501239
2018-10-26	14.50	15.21	14.48	15.07	39049966
2018-10-29	15.35	15.41	14.10	14.27	39303696
2018-10-30	14.33	14.69	14.23	14.59	28975379
2018-10-31	14.76	15.18	14.73	15.10	26204531
2018-11-01	15.26	15.73	14.93	15.52	20387832
2018-11-02	15.63	15.92	15.21	15.45	19612246
2018-11-05	15.51	15.63	15.29	15.40	13491480
2018-11-06	15.34	15.44	15.12	15.29	12682835
2018-11-07	15.35	15.42	15.15	15.32	11247917
2018-11-08	15.45	15.63	15.08	15.17	13839226
2018-11-09	15.03	15.04	14.38	14.60	35420831
2018-11-12	14.68	14.70	14.41	14.46	18639976
2018-11-13	14.35	14.74	14.21	14.60	23855192
2018-11-14	14.57	14.74	14.23	14.53	23243868
2018-11-15	14.52	14.99	14.51	14.93	14805309
2018-11-16	14.82	15.04	14.69	14.97	16468703
2018-11-19	14.80	14.82	14.51	14.72	14459993
2018-11-20	14.42	14.42	13.79	14.07	19791147
2018-11-21	14.21	14.37	14.13	14.35	25058936
2018-11-23	13.66	13.67	13.13	13.26	30503871
2018-11-26	12.75	13.15	12.65	12.75	31244594
2018-11-27	12.67	12.94	12.55	12.89	26799152
2018-11-28	13.17	13.57	12.93	13.52	24391587
2018-11-29	13.54	13.59	13.23	13.47	28832194
2018-11-30	13.49	13.87	13.39	13.70	23454012
2018-12-03	14.22	14.28	13.94	14.08	21389062
2018-12-04	14.03	14.18	13.55	13.60	26542194
2018-12-06	13.04	13.56	12.95	13.53	35775345
2018-12-07	13.56	13.73	13.06	13.14	24976201
2018-12-10	12.93	13.04	12.71	12.86	22182137
2018-12-11	13.18	13.22	12.78	13.01	27275390
2018-12-12	13.23	13.29	12.99	13.02	18085445
2018-12-13	13.13	13.16	12.91	13.04	17211960
2018-12-14	12.77	13.12	12.75	12.96	23547125
2018-12-17	13.12	13.41	12.95	13.03	22045837
2018-12-18	13.19	13.36	13.08	13.19	20005824
2018-12-19	13.37	13.50	12.62	12.73	32017515
2018-12-20	13.13	13.25	12.77	12.94	29154502
2018-12-21	13.09	13.23	12.83	12.90	21755133
2018-12-24	12.82	13.03	12.59	12.60	11224074
2018-12-26	12.68	13.07	12.55	13.07	16587527
2018-12-27	12.70	12.99	12.65	12.99	18651479
2018-12-28	13.05	13.16	12.92	13.02	13777722
2018-12-31	13.17	13.26	13.05	13.19	9599577
2019-01-02	12.94	13.48	12.92	13.47	22120872
2019-01-03	13.36	13.38	12.82	12.83	27666674
2019-01-04	13.35	14.09	13.34	14.02	42880344
2019-01-07	14.23	14.28	13.80	13.83	26186117
2019-01-08	13.94	14.15	13.85	14.06	20270467
2019-01-09	14.51	14.66	14.43	14.51	30852030
2019-01-10	14.25	14.40	14.13	14.40	18677095
2019-01-11	14.22	14.25	14.06	14.11	17448329
2019-01-14	13.91	14.22	13.90	14.13	14188114
2019-01-15	14.26	14.26	13.91	14.06	19092863
2019-01-16	14.09	14.16	14.04	14.11	16980617
2019-01-17	14.03	14.63	14.02	14.47	29542117
2019-01-18	14.70	14.71	14.46	14.61	24177007
2019-01-22	14.50	14.55	14.32	14.45	28366858
2019-01-23	14.61	14.79	14.54	14.75	19896795
2019-01-24	14.71	14.96	14.70	14.86	24996975
2019-01-25	15.18	15.45	12.85	13.66	157485450
2019-01-28	11.69	11.81	11.08	11.20	150203990
2019-01-29	11.75	11.77	11.43	11.48	84280698
2019-01-30	12.46	12.70	12.34	12.59	96986227
2019-01-31	12.64	12.72	12.33	12.44	44701907
2019-02-01	12.47	12.65	12.41	12.57	27898086
2019-02-04	12.13	12.21	11.79	12.15	59850103
2019-02-05	12.12	12.18	11.94	12.11	29661770
2019-02-06	11.85	11.97	11.19	11.36	67720761
2019-02-07	11.27	11.39	11.03	11.17	54779736
2019-02-08	10.98	11.63	10.89	11.39	66887483
2019-02-11	11.46	11.47	11.08	11.22	39647275
2019-02-12	11.31	11.91	11.27	11.85	49077836
2019-02-13	12.15	12.27	11.97	12.00	32913532
2019-02-14	11.97	12.23	11.94	12.14	26821822
2019-02-15	12.29	12.37	12.16	12.33	29025152
2019-02-19	12.16	12.32	12.14	12.19	27907482
2019-02-20	12.08	12.38	12.07	12.23	23507305
2019-02-21	12.04	12.13	11.96	12.03	35358268
2019-02-22	12.17	12.51	12.17	12.50	20253263
2019-02-25	12.57	12.60	12.37	12.55	23818327
2019-02-26	12.45	12.57	12.38	12.52	13670678
2019-02-27	12.50	12.58	12.38	12.49	24632326
2019-02-28	12.41	12.52	12.27	12.48	23508457
2019-03-01	12.04	12.41	12.03	12.39	37610967
2019-03-04	12.03	12.48	11.92	12.42	32129750
2019-03-05	12.35	12.91	12.35	12.66	25783768
2019-03-06	12.79	12.79	12.34	12.49	35608749
2019-03-07	12.60	12.63	12.44	12.60	30781030
2019-03-08	12.40	12.61	12.26	12.59	21803599
2019-03-11	12.76	12.99	12.74	12.99	24991837
2019-03-12	12.98	13.21	12.97	13.05	32748659
2019-03-13	13.03	13.38	13.01	13.28	27274336
2019-03-14	13.11	13.20	13.05	13.15	19052792
2019-03-15	13.19	13.40	13.16	13.20	34941658
2019-03-18	13.12	13.32	13.01	13.28	35198266
2019-03-19	13.42	13.98	13.37	13.70	42430882
2019-03-20	13.56	13.65	13.36	13.49	29029243
2019-03-21	13.55	13.62	13.23	13.46	27701457
2019-03-22	13.20	13.26	12.76	12.82	35756070
2019-03-25	12.82	13.02	12.65	12.86	27058643
2019-03-26	13.01	13.16	12.93	13.02	16290734
2019-03-27	12.82	12.97	12.48	12.67	25543460
2019-03-28	12.70	12.78	12.32	12.63	19875962
2019-03-29	12.89	13.27	12.89	13.06	23143375
2019-04-01	13.59	13.70	13.54	13.58	24432895
2019-04-02	13.74	13.78	13.37	13.47	16440122
2019-04-03	13.70	13.72	13.32	13.34	24721645
2019-04-04	13.34	13.61	13.29	13.47	20157833
2019-04-05	13.46	13.50	13.34	13.39	12149734
2019-04-08	13.57	13.85	13.55	13.82	16859590
2019-04-09	13.74	13.75	13.54	13.57	15594111
2019-04-10	13.60	13.74	13.41	13.56	31453030
2019-04-11	13.41	13.43	13.19	13.40	20926540
2019-04-12	13.48	13.60	13.17	13.24	15113044
2019-04-15	13.30	13.33	13.06	13.28	15595650
2019-04-16	13.10	13.62	13.10	13.57	24468124
2019-04-17	13.68	13.77	13.13	13.27	22478204
2019-04-18	13.34	13.46	13.18	13.32	10311511
2019-04-22	13.18	13.21	12.93	13.06	14459879
2019-04-23	13.05	13.18	12.93	13.17	18815264
2019-04-24	13.02	13.02	12.54	12.56	26146428
2019-04-25	12.53	12.70	12.35	12.68	14451238
2019-04-26	12.60	12.82	12.58	12.82	12316961
2019-04-29	12.85	12.88	12.69	12.78	11890153
2019-04-30	12.76	12.86	12.60	12.78	14233129
2019-05-01	12.83	12.84	12.35	12.38	17632987
2019-05-02	12.38	12.40	12.26	12.36	15322300
2019-05-03	12.58	12.85	12.56	12.79	17316509
2019-05-06	12.35	12.57	12.35	12.52	16791164
2019-05-07	12.30	12.50	12.17	12.49	18788856
2019-05-08	12.68	12.71	12.39	12.43	19688013
2019-05-09	12.23	12.32	12.03	12.25	22556341
2019-05-10	12.32	12.60	12.10	12.47	24177613
2019-05-13	12.15	12.21	11.92	11.98	25256105
2019-05-14	12.07	12.08	11.91	12.04	20354214
2019-05-15	11.78	12.12	11.75	12.00	13452760
2019-05-16	12.12	12.18	11.38	11.51	50807397
2019-05-17	11.38	11.64	11.36	11.59	32287820
2019-05-20	11.54	11.57	11.39	11.41	20770455
2019-05-21	11.29	11.84	11.23	11.71	26257558
2019-05-22	12.10	12.13	11.72	11.75	18091006
2019-05-23	11.59	11.87	11.43	11.79	14156727
2019-05-24	12.12	12.20	12.02	12.02	28916742
2019-05-28	12.43	12.63	12.36	12.40	28428035
2019-05-29	12.32	12.48	12.25	12.46	20874876
2019-05-30	12.46	12.60	12.42	12.53	14263937
2019-05-31	12.37	12.96	12.34	12.47	28326086
2019-06-03	12.55	12.61	12.37	12.48	19101761
2019-06-04	12.62	12.66	12.44	12.64	21207056
2019-06-05	12.63	12.66	12.28	12.41	14185179
2019-06-06	12.51	12.59	12.40	12.53	13842065
2019-06-07	12.48	12.66	12.44	12.53	16036316
2019-06-10	12.58	12.63	12.40	12.42	21973190
2019-06-11	12.91	13.31	12.87	13.26	44946756
2019-06-12	13.36	13.44	13.15	13.23	22120480
2019-06-13	13.49	13.57	13.34	13.43	19151552
2019-06-14	13.31	13.33	13.05	13.12	17962173
2019-06-17	13.12	13.14	12.83	12.87	13722907
2019-06-18	13.24	13.54	13.17	13.46	21125491
2019-06-19	13.54	13.60	13.33	13.54	27063507
2019-06-20	13.82	14.00	13.65	13.71	14594605
2019-06-21	13.62	13.76	13.53	13.53	19521278
2019-06-24	13.59	13.69	13.54	13.64	10638589
2019-06-25	13.58	13.65	13.28	13.33	15995854
2019-06-26	13.45	13.51	13.30	13.44	11992029
2019-06-27	13.43	13.52	13.28	13.43	12291486
2019-06-28	13.57	13.58	13.41	13.44	13852965
2019-07-01	13.96	14.02	13.87	13.93	25240221
2019-07-02	13.81	13.88	13.02	13.29	38854131
2019-07-03	13.30	13.48	13.23	13.37	16019717
2019-07-05	13.09	13.13	12.92	13.12	28408006
2019-07-08	13.27	13.52	13.21	13.30	18994613
2019-07-09	13.03	13.47	13.03	13.36	14378724
2019-07-10	13.64	13.93	13.61	13.81	30888771
2019-07-11	13.85	13.97	13.71	13.84	19754751
2019-07-12	13.99	14.00	13.78	13.80	15585134
2019-07-15	13.99	14.09	13.92	14.00	15898503
2019-07-16	14.04	14.18	14.01	14.03	14536963
2019-07-17	14.03	14.03	13.89	13.95	13012087
2019-07-18	13.95	14.08	13.88	14.01	15911482
2019-07-19	14.15	14.19	13.98	14.04	11851106
2019-07-22	14.01	14.05	13.80	13.92	12646461
2019-07-23	13.88	13.89	13.66	13.69	14990702
2019-07-24	13.50	13.52	13.37	13.42	18275515
2019-07-25	13.32	13.40	13.16	13.26	14773545
2019-07-26	13.47	13.47	13.25	13.27	12055545
2019-07-29	13.19	13.25	13.08	13.24	17826050
2019-07-30	13.28	13.29	13.14	13.16	20709657
2019-07-31	13.25	13.31	12.85	12.99	27454582
2019-08-01	12.73	12.84	12.49	12.52	29837042
2019-08-02	12.34	12.42	12.19	12.28	19317020
2019-08-05	11.72	11.74	11.50	11.56	27417498
2019-08-06	11.81	11.84	11.59	11.75	21088205
2019-08-07	11.48	11.65	11.39	11.64	21091331
2019-08-08	11.92	12.01	11.87	11.97	20536427
2019-08-09	11.81	11.86	11.51	11.55	19123478
2019-08-12	11.25	11.44	11.19	11.30	13661102
2019-08-13	11.31	11.80	11.27	11.70	27998235
2019-08-14	11.35	11.35	11.05	11.06	24040025
2019-08-15	11.07	11.10	10.68	10.97	20501472
2019-08-16	11.05	11.11	10.84	10.88	16612135
2019-08-19	11.03	11.05	10.59	10.68	21987242
2019-08-20	10.61	10.98	10.60	10.79	18706619
2019-08-21	10.69	10.99	10.67	10.86	19556870
2019-08-22	10.87	10.94	10.69	10.77	16527382
2019-08-23	10.75	10.91	10.39	10.46	24436984
2019-08-26	10.48	10.50	10.20	10.28	15253030
2019-08-27	10.30	10.55	10.28	10.33	21225417
2019-08-28	10.39	10.59	10.30	10.43	12539095
2019-08-29	10.57	10.83	10.53	10.72	20135687
2019-08-30	11.04	11.15	10.91	11.00	29953967
2019-09-03	10.93	11.04	10.83	10.91	16612824
2019-09-04	11.17	11.26	11.12	11.24	17011580
2019-09-05	11.46	11.52	11.30	11.33	16574627
2019-09-06	11.30	11.44	11.30	11.34	16838271
2019-09-09	11.34	11.61	11.33	11.61	18956822
2019-09-10	11.51	11.80	11.44	11.73	20728722
2019-09-11	11.78	11.94	11.64	11.81	20107497
2019-09-12	12.06	12.21	11.95	12.17	30558415
2019-09-13	12.36	12.38	12.12	12.15	24857401
2019-09-16	11.90	11.98	11.79	11.87	18225793
2019-09-17	11.71	11.97	11.68	11.93	13846543
2019-09-18	11.86	11.94	11.63	11.77	15363328
2019-09-19	11.61	11.71	11.55	11.58	13767041
2019-09-20	11.60	11.69	11.47	11.58	14517344
2019-09-23	11.51	11.62	11.45	11.47	16590326
2019-09-24	11.39	11.40	11.17	11.21	15961474
2019-09-25	11.19	11.49	11.13	11.47	16438435
2019-09-26	11.57	11.57	11.38	11.44	14666359
2019-09-27	11.54	11.59	11.34	11.43	13501138
2019-09-30	11.32	11.53	11.29	11.50	12848078
2019-10-01	11.43	11.66	11.41	11.45	19415340
2019-10-02	11.16	11.22	10.85	10.87	35683249
2019-10-03	10.90	11.17	10.73	11.06	26543155
2019-10-04	11.25	11.47	11.24	11.45	21852343
2019-10-07	11.44	11.52	11.21	11.24	12507112
2019-10-08	11.18	11.22	11.04	11.05	19992615
2019-10-09	11.19	11.20	10.99	11.11	12161976
2019-10-10	11.18	11.52	11.18	11.42	22735329
2019-10-11	11.69	11.90	11.67	11.81	23541117
2019-10-14	11.59	11.62	11.49	11.58	12985936
2019-10-15	11.53	11.59	11.41	11.44	18832094
2019-10-16	11.20	11.28	11.14	11.21	23007738
2019-10-17	11.30	11.34	11.15	11.17	14852584
2019-10-18	11.24	11.35	11.14	11.15	13181401
2019-10-21	11.25	11.38	11.22	11.38	10122161
2019-10-22	11.47	11.63	11.46	11.57	17357768
2019-10-23	11.60	11.69	11.53	11.65	13358742
2019-10-24	11.77	11.78	11.49	11.51	19613648
2019-10-25	11.85	12.07	11.84	12.04	28137903
2019-10-28	12.19	12.23	12.08	12.23	21694596
2019-10-29	12.02	12.20	12.02	12.14	16324571
2019-10-30	11.96	12.13	11.80	12.13	16135911
2019-10-31	11.94	11.95	11.60	11.74	16008291
2019-11-01	12.00	12.21	11.99	12.14	24896093
2019-11-04	12.40	12.42	12.29	12.33	14029429
2019-11-05	12.48	12.48	12.32	12.38	17273436
2019-11-06	12.01	12.28	12.01	12.17	18869803
2019-11-07	12.20	12.32	12.06	12.21	22387255
2019-11-08	11.76	11.92	11.71	11.77	18264071
2019-11-11	11.54	11.62	11.50	11.61	60845557
2019-11-12	11.52	11.58	11.41	11.50	20027038
2019-11-13	11.35	11.39	11.18	11.22	14859802
2019-11-14	11.25	11.35	11.18	11.20	12915270
2019-11-15	11.35	11.51	11.30	11.46	12458530
2019-11-18	11.38	11.44	11.28	11.30	13348145
2019-11-19	11.44	11.48	11.31	11.46	15658802
2019-11-20	11.31	11.46	11.13	11.26	12417400
2019-11-21	11.36	11.51	11.27	11.47	15263664
2019-11-22	11.80	11.93	11.74	11.89	30538454
2019-11-25	12.02	12.14	11.98	12.03	18671931
2019-11-26	11.97	12.08	11.83	12.03	26195906
2019-11-27	11.92	11.93	11.72	11.87	15572598
2019-11-29	11.78	11.86	11.74	11.76	7450545
2019-12-02	11.98	12.21	11.91	12.14	17935046
2019-12-03	12.02	12.05	11.91	12.00	20264966
2019-12-04	12.06	12.14	12.01	12.10	10666524
2019-12-05	12.04	12.18	11.99	12.12	13333300
2019-12-06	12.28	12.43	12.23	12.39	22335015
2019-12-09	12.49	12.61	12.35	12.38	42824034
2019-12-10	12.34	12.39	12.25	12.30	11777983
2019-12-11	12.44	12.61	12.41	12.58	13591596
2019-12-12	12.57	12.94	12.55	12.91	21935489
2019-12-13	12.94	13.21	12.89	13.06	32018242
2019-12-16	13.33	13.33	13.16	13.16	20446082
2019-12-17	13.11	13.18	13.04	13.09	17965544
2019-12-18	13.07	13.14	12.91	13.08	17987192
2019-12-19	13.13	13.35	13.10	13.22	13450362
2019-12-20	13.35	13.41	13.24	13.27	27190305
2019-12-23	13.39	13.42	13.28	13.30	23768947
2019-12-24	13.33	13.57	13.31	13.47	5251362
2019-12-26	13.41	13.53	13.41	13.14	14680312
2019-12-27	13.16	13.30	13.16	13.22	18324201
2019-12-30	13.26	13.34	13.19	13.19	11795651
2019-12-31	13.19	13.26	13.11	13.20	8207641
2020-01-02	13.31	13.47	13.29	13.45	19410396
2020-01-03	13.23	13.45	13.23	13.29	17770005
2020-01-06	13.08	13.20	13.05	13.14	19213290
2020-01-07	13.05	13.31	13.04	13.23	18860633
2020-01-08	13.18	13.37	13.12	13.22	24916388
2020-01-09	13.12	13.14	12.96	12.99	17938303
2020-01-10	13.07	13.14	12.93	12.97	14055078
2020-01-13	12.96	13.40	12.95	13.32	26080366
2020-01-14	13.47	13.55	13.37	13.45	17567166
2020-01-15	13.44	13.44	13.17	13.26	15928313
2020-01-16	13.28	13.28	13.11	13.16	13701684
2020-01-17	13.47	13.67	13.39	13.63	22030343
2020-01-21	13.53	13.53	13.19	13.25	23668300
2020-01-22	13.37	13.48	13.35	13.42	14244379
2020-01-23	13.14	13.33	13.06	13.30	26282205
2020-01-24	13.19	13.20	12.76	12.84	30560886
2020-01-27	12.09	12.15	11.94	12.00	40353762
2020-01-28	12.25	12.30	12.08	12.18	25003806
2020-01-29	12.10	12.15	11.91	11.95	21947605
2020-01-30	11.80	12.04	11.67	12.01	26128311
2020-01-31	11.78	11.83	11.59	11.73	23213751
2020-02-03	11.83	11.98	11.82	11.90	17943867
2020-02-04	12.28	12.35	12.21	12.23	21074029
2020-02-05	12.56	12.58	12.42	12.44	17816599
2020-02-06	12.64	12.64	12.30	12.40	16382983
2020-02-07	12.20	12.20	11.98	12.04	37275394
2020-02-10	11.79	11.82	11.51	11.60	29912222
2020-02-11	11.93	12.04	11.90	11.92	30155755
2020-02-12	12.21	12.22	12.12	12.12	24756278
2020-02-13	11.98	12.03	11.88	11.93	21709331
2020-02-14	11.96	12.00	11.77	11.87	15698420
2020-02-18	12.02	12.15	11.93	12.02	25403050
2020-02-19	12.05	12.10	11.98	12.05	16227984
2020-02-20	12.09	12.12	11.81	11.85	19394147
2020-02-21	11.43	11.48	11.27	11.42	39728053
2020-02-24	10.95	10.98	10.49	10.56	50569607
2020-02-25	10.69	10.82	10.24	10.31	41068923
2020-02-26	10.39	10.57	10.10	10.18	49291855
2020-02-27	9.80	10.16	9.67	9.92	51569790
2020-02-28	9.60	9.84	9.53	9.82	58968305
2020-03-02	10.11	10.46	9.98	10.27	55829988
2020-03-03	10.61	10.91	10.15	10.22	64799027
2020-03-04	10.51	10.68	10.32	10.56	46153517
2020-03-05	10.26	10.28	9.88	10.12	59129914
2020-03-06	9.42	9.89	9.42	9.53	42161903
2020-03-09	8.30	8.78	7.85	7.97	59785476
2020-03-10	8.81	9.70	8.71	9.40	71490585
2020-03-11	9.24	9.47	8.17	8.50	73920800
2020-03-12	7.42	7.68	6.61	7.16	77801856
2020-03-13	9.05	9.25	7.73	8.70	56593766
2020-03-16	7.10	8.33	7.10	7.90	33107268
2020-03-17	8.12	8.64	7.71	8.17	30641002
2020-03-18	7.52	8.02	6.92	7.40	50289636
2020-03-19	7.23	7.58	6.84	7.18	31102388
2020-03-20	7.59	7.88	6.87	6.98	36080745
2020-03-23	6.69	6.98	6.49	6.58	32474326
2020-03-24	7.35	7.61	7.22	7.50	32700340
2020-03-25	7.70	8.24	7.50	8.04	32929707
2020-03-26	8.32	8.46	7.96	8.32	25871174
2020-03-27	7.73	8.15	7.68	7.84	21021014
2020-03-30	8.07	8.16	7.87	8.04	18079887
2020-03-31	8.22	8.58	8.17	8.29	34289201
2020-04-01	7.94	8.40	7.94	8.15	27309463
2020-04-02	8.34	8.47	7.93	8.15	27479501
2020-04-03	7.97	8.08	7.45	7.58	28713142
2020-04-06	8.09	8.27	7.91	8.11	27421615
2020-04-07	8.68	8.70	8.33	8.38	22663204
2020-04-08	8.36	8.53	8.31	8.44	19323280
2020-04-09	8.64	8.77	8.40	8.50	22372496
2020-04-13	8.45	8.60	8.34	8.57	18465086
2020-04-14	8.80	8.88	8.55	8.59	20187039
2020-04-15	8.22	8.34	8.08	8.26	18345655
2020-04-16	8.25	8.25	7.97	8.13	21048425
2020-04-17	8.28	8.41	8.19	8.36	18664958
2020-04-20	8.05	8.14	7.92	7.99	25888813
2020-04-21	7.84	7.88	7.60	7.79	21564530
2020-04-22	7.85	8.02	7.81	7.97	21909691
2020-04-23	7.93	8.22	7.85	7.86	27748921
2020-04-24	7.83	7.86	7.36	7.67	45475554
2020-04-27	7.90	7.97	7.76	7.88	26284711
2020-04-28	8.08	8.18	7.79	8.11	24653723
2020-04-29	8.27	8.80	8.25	8.76	36265085
2020-04-30	8.42	8.50	8.21	8.25	25434760
2020-05-01	8.00	8.04	7.88	7.98	15991019
2020-05-04	7.80	7.99	7.76	7.98	15604529
2020-05-05	8.05	8.18	7.81	7.81	17398823
2020-05-06	7.79	7.88	7.69	7.78	20273830
2020-05-07	7.90	8.10	7.88	7.93	22828373
2020-05-08	8.15	8.56	8.15	8.52	27542334
2020-05-11	8.40	8.50	8.21	8.23	23699421
2020-05-12	8.40	8.45	8.09	8.10	20347939
2020-05-13	8.33	8.34	8.02	8.18	27974992
2020-05-14	7.94	8.27	7.86	8.24	30912227
2020-05-15	8.37	8.52	8.23	8.27	30859956
2020-05-18	8.94	9.03	8.80	9.01	35792969
2020-05-19	9.03	9.19	8.94	9.07	32715565
2020-05-20	9.35	9.45	9.18	9.27	23435335
2020-05-21	9.27	9.39	9.05	9.13	34690965
2020-05-22	9.02	9.15	8.89	8.98	23412887
2020-05-26	9.36	9.36	9.04	9.11	31909322
2020-05-27	9.32	9.59	9.20	9.57	28978633
2020-05-28	9.65	9.66	9.28	9.31	24763212
2020-05-29	9.49	9.80	9.39	9.76	37186477
2020-06-01	9.84	9.98	9.81	9.84	26793490
2020-06-02	10.05	10.26	10.02	10.26	29054576
2020-06-03	10.62	10.74	10.47	10.57	35975699
2020-06-04	10.52	10.88	10.44	10.84	41536303
2020-06-05	11.22	11.33	10.90	11.04	46686554
2020-06-08	11.15	11.30	10.95	11.27	31123816
2020-06-09	11.01	11.26	10.97	11.22	19166543
2020-06-10	11.27	11.28	10.94	11.02	30075046
2020-06-11	10.52	10.62	10.18	10.25	30162452
2020-06-12	10.57	10.70	10.27	10.63	31964925
2020-06-15	10.10	10.61	10.07	10.61	33837258
2020-06-16	10.82	10.87	10.42	10.66	43970259
2020-06-17	10.60	10.78	10.52	10.74	34889818
2020-06-18	10.48	10.58	10.43	10.55	34436051
2020-06-19	10.51	10.58	10.28	10.31	43773746
2020-06-22	10.44	10.64	10.38	10.46	17825591
2020-06-23	10.80	10.98	10.72	10.80	24413548
2020-06-24	10.71	10.72	10.32	10.40	18254553
2020-06-25	10.45	10.56	10.27	10.56	32098997
2020-06-26	10.35	10.48	10.12	10.19	18614804
2020-06-29	10.28	10.33	10.10	10.21	14625715
2020-06-30	10.13	10.41	10.06	10.31	21777394
2020-07-01	10.37	10.45	10.11	10.28	22874260
2020-07-02	10.41	10.61	10.36	10.41	17517351
2020-07-06	10.59	10.74	10.54	10.60	22903986
2020-07-07	10.66	10.72	10.47	10.47	15840250
2020-07-08	10.76	10.85	10.61	10.76	22815935
2020-07-09	10.88	10.91	10.52	10.63	19137253
2020-07-10	10.57	10.82	10.53	10.79	23732667
2020-07-13	10.94	11.11	10.75	10.78	25884371
2020-07-14	10.79	11.64	10.73	11.60	48474156
2020-07-15	11.74	11.78	11.32	11.54	23632577
2020-07-16	11.46	11.49	11.27	11.28	27862039
2020-07-17	11.43	11.45	11.31	11.31	25853940
2020-07-20	11.32	11.50	11.30	11.44	20665870
2020-07-21	11.44	11.58	11.35	11.46	27837371
2020-07-22	11.72	11.72	11.51	11.58	28233576
2020-07-23	11.59	11.66	11.29	11.29	27353257
2020-07-24	11.22	11.34	11.09	11.26	36014371
2020-07-27	11.46	11.94	11.35	11.91	42063079
2020-07-28	11.66	11.79	11.59	11.74	20529130
2020-07-29	11.91	12.15	11.89	12.09	24691897
2020-07-30	11.93	12.07	11.68	11.85	29433710
2020-07-31	11.79	11.80	11.59	11.64	18879000
2020-08-03	11.80	11.82	11.33	11.42	28080859
2020-08-04	11.18	11.50	11.12	11.49	75671038
2020-08-05	11.76	11.95	11.71	11.76	26478963
2020-08-06	11.64	11.77	11.50	11.53	26619923
2020-08-07	11.31	11.32	11.06	11.16	42556526
2020-08-10	11.40	11.52	11.18	11.36	42324766
2020-08-11	11.50	11.56	11.14	11.17	30996702
2020-08-12	11.26	11.42	11.15	11.31	26197953
2020-08-13	11.47	11.49	11.22	11.28	17539875
2020-08-14	11.32	11.36	11.21	11.33	17319642
2020-08-17	11.38	11.53	11.23	11.36	28307089
2020-08-18	11.61	11.77	11.50	11.60	26357747
2020-08-19	11.62	11.68	11.28	11.32	20971865
2020-08-20	11.03	11.39	11.02	11.38	24466299
2020-08-21	11.15	11.24	11.00	11.08	22804607
2020-08-24	11.25	11.31	11.17	11.30	20285517
2020-08-25	11.19	11.24	11.02	11.22	23660148
2020-08-26	11.23	11.31	10.93	11.05	26074646
2020-08-27	11.16	11.19	10.80	10.93	16175429
2020-08-28	11.11	11.38	11.08	11.30	16052301
2020-08-31	11.25	11.26	10.98	11.00	18476296
2020-09-01	11.24	11.59	11.21	11.50	20223115
2020-09-02	11.55	11.55	11.28	11.43	25120474
2020-09-03	11.27	11.47	11.10	11.24	27030513
2020-09-04	11.33	11.44	11.08	11.38	20092408
2020-09-08	11.03	11.21	10.94	11.04	25425915
2020-09-09	11.36	11.41	11.22	11.32	25713490
2020-09-10	11.33	11.41	11.01	11.08	21228709
2020-09-11	11.49	11.73	11.44	11.67	45763749
2020-09-14	11.87	11.87	11.60	11.75	32208523
2020-09-15	11.92	12.08	11.77	11.84	44035430
2020-09-16	11.77	11.82	11.54	11.59	21365602
2020-09-17	11.40	11.94	11.39	11.88	34170407
2020-09-18	11.80	11.97	11.51	11.51	46196381
2020-09-21	11.26	11.31	10.87	10.67	41534203
2020-09-22	10.78	10.79	10.49	10.64	29599084
2020-09-23	10.39	10.73	10.39	10.65	84017842
2020-09-24	10.65	10.86	10.55	10.70	73935130
2020-09-25	10.49	10.76	10.49	10.74	45987912
2020-09-28	10.88	10.92	10.45	10.49	37726860
2020-09-29	10.47	10.72	10.40	10.41	28434680
2020-09-30	10.56	10.73	10.47	10.58	27303806
2020-10-01	10.58	10.62	10.29	10.41	21543512
2020-10-02	10.33	10.54	10.31	10.39	24827750
2020-10-05	10.57	10.79	10.53	10.75	23405489
2020-10-06	10.87	10.93	10.43	10.50	25228419
2020-10-07	10.68	10.88	10.58	10.75	30304370
2020-10-08	10.75	11.06	10.71	11.05	28357832
2020-10-09	11.16	11.21	11.05	11.19	26233178
2020-10-12	11.27	11.30	11.18	11.22	14906288
2020-10-13	11.01	11.29	10.97	11.21	22460458
2020-10-14	11.22	11.36	11.21	11.34	28813766
2020-10-15	11.13	11.28	11.07	11.18	16506738
2020-10-16	11.22	11.24	11.09	11.09	11870582
2020-10-19	11.17	11.33	11.11	11.13	16480510
2020-10-20	11.09	11.26	11.04	11.09	17615495
2020-10-21	11.10	11.34	11.06	11.26	21333225
2020-10-22	11.25	11.45	11.21	11.30	20007194
2020-10-23	11.28	11.43	11.13	11.31	29461412
2020-10-26	11.26	11.30	11.04	11.14	18734825
2020-10-27	11.09	11.17	11.03	11.04	25867009
2020-10-28	10.82	10.87	10.48	10.53	26833737
2020-10-29	10.47	10.88	10.39	10.77	32565262
2020-10-30	10.70	10.81	10.45	10.57	33880098
2020-11-02	10.72	10.78	10.64	10.72	10000366
2020-11-03	10.93	11.03	10.85	10.99	27845512
2020-11-04	10.97	11.08	10.79	10.84	25124649
2020-11-05	11.10	11.41	11.08	11.33	24749724
2020-11-06	11.50	11.83	11.48	11.77	25898577
2020-11-09	12.21	12.24	11.73	11.80	41421784
2020-11-10	11.74	11.94	11.63	11.73	40528862
2020-11-11	11.80	11.87	11.71	11.84	27244422
2020-11-12	11.72	11.75	11.43	11.49	18307958
2020-11-13	11.51	11.68	11.41	11.68	34190988
2020-11-16	11.73	12.07	11.67	12.06	74107393
2020-11-17	12.18	12.83	12.14	12.56	53277201
2020-11-18	12.63	12.68	12.37	12.40	24819817
2020-11-19	12.55	12.79	12.52	12.76	31339718
2020-11-20	12.72	12.77	12.60	12.68	17654954
2020-11-23	13.00	13.19	12.88	13.19	49044932
2020-11-24	13.28	14.04	13.26	14.01	65538011
2020-11-25	14.02	14.33	13.96	14.30	57686258
2020-11-27	14.50	14.76	14.46	14.73	33007793
2020-11-30	14.79	14.81	14.40	14.56	42430461
2020-12-01	15.24	15.68	15.17	15.64	52581181
2020-12-02	15.04	15.60	14.84	15.33	50382283
2020-12-03	15.51	15.73	15.27	15.34	35956806
2020-12-04	15.76	16.16	15.72	16.05	44197846
2020-12-07	16.18	16.29	16.12	16.28	42044074
2020-12-08	16.13	16.45	16.10	16.19	28022164
2020-12-09	16.29	16.32	15.94	16.09	29604480
2020-12-10	16.44	17.05	16.40	17.00	42094301
2020-12-11	16.76	16.92	16.70	16.86	31929168
2020-12-14	16.75	16.80	16.33	16.46	30601728
2020-12-15	16.75	16.77	16.56	16.67	16443009
2020-12-16	16.68	16.97	16.50	16.94	16764231
2020-12-17	17.24	17.44	17.17	17.23	29416326
2020-12-18	17.28	17.46	17.22	17.37	25483401
2020-12-21	16.73	17.13	16.70	17.00	25899082
2020-12-22	16.77	16.86	16.60	16.80	19821201
2020-12-23	16.86	16.96	16.76	16.83	15523237
2020-12-24	16.90	16.92	16.74	16.89	9039898
2020-12-28	16.90	16.94	16.62	16.73	18639416
2020-12-29	16.92	17.00	16.64	16.84	21124167
2020-12-30	16.71	16.97	16.69	16.95	19434932
2020-12-31	16.95	16.97	16.75	16.76	8228352
2021-01-04	17.50	17.70	17.20	17.40	44854752
2021-01-05	17.15	17.70	17.09	17.69	38460699
2021-01-06	17.82	18.35	17.69	18.16	38234227
2021-01-07	18.39	19.00	18.28	18.93	71389662
2021-01-08	18.88	18.94	18.51	18.92	42152780
2021-01-11	18.37	18.66	18.29	18.61	36919120
2021-01-12	18.47	18.82	18.42	18.71	25180310
2021-01-13	18.45	18.50	18.03	18.15	21136402
2021-01-14	18.50	18.94	18.41	18.94	25737562
2021-01-15	18.28	18.29	17.61	17.64	33736204
2021-01-19	17.64	17.70	17.29	17.61	29263381
2021-01-20	17.80	17.82	17.18	17.45	21869470
2021-01-21	17.73	17.75	17.31	17.47	33206400
2021-01-22	16.92	17.23	16.81	17.21	23447560
2021-01-25	17.20	17.20	16.70	16.95	16259929
2021-01-26	17.36	17.50	17.11	17.17	24582637
2021-01-27	16.72	16.90	16.38	16.51	29628842
2021-01-28	16.52	16.88	16.23	16.75	27265137
2021-01-29	16.36	16.51	16.09	16.15	22824910
2021-02-01	16.47	16.90	16.21	16.74	25607827
2021-02-02	16.74	16.76	16.33	16.38	31693272
2021-02-03	16.71	17.31	16.66	16.89	38262077
2021-02-04	16.85	16.90	16.43	16.50	31558959
2021-02-05	16.73	17.32	16.72	17.26	23718633
2021-02-08	17.35	17.87	17.34	17.65	37457778
2021-02-09	17.23	17.65	17.07	17.64	25655646
2021-02-10	17.69	17.80	17.50	17.65	27846058
2021-02-11	17.68	17.75	17.30	17.37	17275537
2021-02-12	17.21	17.61	17.13	17.50	10500255
2021-02-16	17.84	18.08	17.79	18.03	17515184
2021-02-17	18.00	18.17	17.65	17.87	29907928
2021-02-18	18.00	18.10	17.68	17.98	23667778
2021-02-19	18.08	18.47	18.06	18.22	30011346
2021-02-22	17.22	18.08	17.09	17.53	43032856
2021-02-23	17.48	17.96	17.04	17.90	32639610
2021-02-24	17.75	18.15	17.66	18.05	20345558
2021-02-25	18.11	18.20	17.23	17.40	31641574
2021-02-26	17.62	17.62	16.84	16.90	30059844
2021-03-01	17.36	17.77	17.16	17.53	34784404
2021-03-02	17.27	18.09	17.24	17.95	36880975
2021-03-03	17.66	18.12	17.39	17.88	42450965
2021-03-04	18.05	18.24	17.24	16.73	37424425
2021-03-05	17.12	17.75	17.10	17.74	40984305
2021-03-08	17.56	17.85	17.15	17.22	47401253
2021-03-09	16.80	17.20	16.39	17.01	37627389
2021-03-10	16.88	17.30	16.72	17.22	45183102
2021-03-11	17.67	18.14	17.67	18.02	30339009
2021-03-12	17.64	17.75	17.40	17.62	26397737
2021-03-15	17.27	17.30	17.02	17.24	20842176
2021-03-16	17.52	17.56	17.12	17.19	17837451
2021-03-17	17.11	17.64	17.03	17.56	21525646
2021-03-18	17.40	17.86	17.20	17.28	21989208
2021-03-19	17.21	17.34	16.91	17.25	29946080
2021-03-22	16.80	17.08	16.60	17.01	25653935
2021-03-23	17.00	17.10	16.53	16.58	38210932
2021-03-24	16.84	17.09	16.61	16.69	26472341
2021-03-25	16.52	16.57	16.05	16.34	32105066
2021-03-26	16.74	16.83	16.28	16.74	31425008
2021-03-29	16.79	17.06	16.73	16.96	22626544
2021-03-30	16.97	17.02	16.74	17.02	20101068
2021-03-31	17.01	17.44	17.00	17.38	26083701
2021-04-01	17.39	17.51	16.93	17.12	20811718
2021-04-05	17.82	18.37	17.79	18.28	38306875
2021-04-06	18.32	18.60	18.27	18.31	22398941
2021-04-07	18.42	18.84	18.41	18.65	29545663
2021-04-08	18.84	18.98	18.63	18.83	24584757
2021-04-09	18.53	18.65	18.19	18.22	19611348
2021-04-12	18.35	18.39	18.05	18.09	19816003
2021-04-13	18.08	18.35	17.96	18.19	16911534
2021-04-14	18.20	19.05	18.20	18.91	25259204
2021-04-15	19.35	19.40	19.11	19.30	25754279
2021-04-16	19.21	19.53	19.01	19.53	27685408
2021-04-19	19.50	19.72	19.40	19.43	27786144
2021-04-20	19.44	19.44	19.05	19.16	25122803
2021-04-21	19.09	19.52	18.79	19.42	20570508
2021-04-22	19.44	19.51	19.00	19.45	30103783
2021-04-23	19.63	19.73	19.46	19.66	16823145
2021-04-26	20.02	20.14	19.83	19.95	24744520
2021-04-27	20.08	20.36	19.92	20.30	29662732
2021-04-28	20.29	21.00	20.26	20.96	32434862
2021-04-29	21.03	21.12	20.67	21.06	32035771
2021-04-30	20.58	20.76	20.02	20.12	36748499
2021-05-03	20.18	20.35	20.06	20.09	22234248
2021-05-04	20.00	20.54	19.97	20.38	28749552
2021-05-05	20.87	21.00	20.40	20.73	17813488
2021-05-06	21.13	21.90	21.00	21.85	40997477
2021-05-07	22.03	22.20	21.81	22.08	34101566
2021-05-10	22.97	23.02	22.01	22.05	42773125
2021-05-11	21.93	22.76	21.81	22.71	42737267
2021-05-12	22.40	22.59	21.56	21.67	34745822
2021-05-13	21.17	21.75	21.01	21.27	38792053
2021-05-14	21.09	21.28	20.80	21.03	29950892
2021-05-17	21.02	21.67	21.01	21.59	37285872
2021-05-18	21.76	22.04	21.62	21.90	40717459
2021-05-19	21.21	21.40	20.78	21.11	48593527
2021-05-20	21.17	21.21	20.85	21.07	29093438
2021-05-21	21.00	21.08	20.31	20.45	35357537
2021-05-24	20.33	20.73	20.23	20.61	24307037
2021-05-25	20.88	20.89	20.05	20.14	39800738
2021-05-26	20.02	20.82	20.00	20.70	34008075
2021-05-27	21.03	21.29	20.94	21.14	41706752
2021-05-28	21.08	21.67	20.95	21.52	39094425
2021-06-01	22.75	22.80	22.06	22.20	41512088
2021-06-02	22.04	22.83	21.98	22.67	43409383
2021-06-03	22.39	22.49	22.01	22.40	25924752
2021-06-04	22.68	22.69	22.26	22.45	20679060
2021-06-07	22.09	22.36	22.09	22.28	27500591
2021-06-08	22.20	22.27	21.79	21.88	26470961
2021-06-09	21.95	22.40	21.85	22.15	31167624
2021-06-10	22.13	22.37	22.00	22.23	34421605
2021-06-11	22.38	22.48	22.14	22.40	22649695
2021-06-14	22.56	22.73	22.27	22.53	25955974
2021-06-15	22.31	22.40	21.88	22.14	30966489
2021-06-16	21.83	21.86	21.29	21.49	32532341
2021-06-17	21.57	21.62	20.88	21.08	32693900
2021-06-18	21.47	21.58	21.19	21.51	30869909
2021-06-21	21.42	22.08	21.42	22.00	25854869
2021-06-22	22.08	22.52	22.01	22.51	25061933
2021-06-23	22.77	23.12	22.71	22.36	31702179
2021-06-24	22.51	22.86	22.33	22.64	26017188
2021-06-25	22.92	23.18	22.67	22.68	32446555
2021-06-28	22.87	22.90	22.33	22.43	26978255
2021-06-29	22.56	22.95	22.55	22.80	20723806
2021-06-30	22.67	22.93	22.40	22.81	23643804
2021-07-01	22.86	22.88	22.01	22.11	26176060
2021-07-02	22.46	22.55	22.13	22.48	20370782
2021-07-06	22.15	22.25	21.75	21.96	26079684
2021-07-07	22.06	22.29	21.75	21.93	25089227
2021-07-08	21.38	21.88	21.18	21.76	24261514
2021-07-09	22.10	22.60	21.90	22.42	16302279
2021-07-12	22.12	22.44	22.01	22.32	16920494
2021-07-13	22.29	22.50	22.18	22.40	13555738
2021-07-14	22.77	22.94	22.52	22.66	20484435
2021-07-15	22.67	22.92	22.34	22.54	17296416
2021-07-16	22.66	22.66	22.06	22.07	22619911
2021-07-19	21.56	21.61	21.14	21.35	26132709
2021-07-20	21.15	21.72	20.86	21.63	20235468
2021-07-21	21.63	22.13	21.57	22.05	18644183
2021-07-22	21.97	22.06	21.64	21.94	13670077
2021-07-23	22.15	22.17	21.75	21.95	19138099
2021-07-26	22.14	22.62	22.11	22.54	16925590
2021-07-27	22.26	22.41	22.03	22.17	18721766
2021-07-28	22.45	23.03	22.41	22.94	23867027
2021-07-29	23.05	23.15	22.68	22.87	30116756
2021-07-30	22.07	22.12	20.97	21.02	41709215
2021-08-02	21.51	21.76	21.20	21.21	25974940
2021-08-03	21.15	21.77	20.92	21.74	35585781
2021-08-04	21.71	21.89	21.49	21.69	30837652
2021-08-05	21.28	21.37	20.90	20.98	33534002
2021-08-06	21.21	21.25	20.91	20.94	22708207
2021-08-09	20.67	20.95	20.44	20.84	16929396
2021-08-10	20.87	21.36	20.86	21.16	17604994
2021-08-11	21.21	21.33	20.94	21.03	13997880
2021-08-12	21.00	21.09	20.84	20.88	16958724
2021-08-13	20.85	20.88	20.54	20.64	15920089
2021-08-16	20.42	20.71	20.18	20.63	20531065
2021-08-17	20.70	20.73	20.03	20.33	25808242
2021-08-18	19.81	19.95	19.30	19.31	39041154
2021-08-19	18.34	18.42	18.00	18.06	57005783
2021-08-20	18.05	18.33	17.97	18.23	30253282
2021-08-23	18.10	18.16	17.89	17.91	28666102
2021-08-24	18.70	19.20	18.63	18.92	42029029
2021-08-25	18.87	19.13	18.72	19.08	17660557
2021-08-26	18.83	19.09	18.70	18.77	14722892
2021-08-27	18.98	19.47	18.96	19.44	15286072
2021-08-30	19.40	19.49	19.18	19.32	15768366
2021-08-31	19.21	19.22	18.93	19.07	22341731
2021-09-01	18.64	19.25	18.58	19.08	21833926
2021-09-02	19.14	19.36	18.93	19.07	19722544
2021-09-03	19.32	19.37	19.03	19.08	20577863
2021-09-07	18.98	19.05	18.71	18.71	14958846
2021-09-08	18.36	18.36	17.93	17.98	33248589
2021-09-09	18.04	18.22	17.57	18.05	44470756
2021-09-10	18.25	18.45	18.02	18.03	29854805
2021-09-13	18.17	18.20	17.98	18.09	21016487
2021-09-14	18.28	18.28	17.73	17.83	28829037
2021-09-15	17.71	17.95	17.44	17.62	27295157
2021-09-16	17.03	17.13	16.69	16.72	41691104
2021-09-17	16.54	16.56	15.94	16.31	58021729
2021-09-20	15.71	15.80	15.12	15.66	69326423
2021-09-21	15.77	15.99	15.47	15.88	33936677
2021-09-22	16.85	16.92	16.32	14.86	53406825
2021-09-23	14.76	15.19	14.66	14.82	49957746
2021-09-24	14.56	14.76	14.40	14.49	35663795
2021-09-27	14.56	14.84	14.20	14.54	55514919
2021-09-28	14.38	14.41	13.76	13.80	41274018
2021-09-29	13.96	14.23	13.75	13.97	44462744
2021-09-30	14.30	14.41	13.93	13.95	42962379
2021-10-01	14.29	14.37	14.01	14.20	25893097
2021-10-04	14.08	14.21	13.86	13.89	34494043
2021-10-05	13.90	13.98	13.71	13.74	35044341
2021-10-06	13.56	14.12	13.51	14.04	31006798
2021-10-07	14.21	14.60	14.18	14.46	35423439
2021-10-08	14.77	14.85	14.46	14.57	28083160
2021-10-11	15.00	15.10	14.62	14.75	35259014
2021-10-12	14.71	14.80	14.59	14.69	13992424
2021-10-13	14.40	14.52	14.26	14.42	26269082
2021-10-14	14.54	14.64	14.39	14.46	28398014
2021-10-15	14.56	14.94	14.54	14.78	22290430
2021-10-18	14.46	14.61	14.21	14.60	31198871
2021-10-19	14.46	14.48	14.10	14.21	28358318
2021-10-20	13.91	14.10	13.77	13.85	44766911
2021-10-21	13.26	13.38	12.88	13.34	75025018
2021-10-22	13.38	13.64	13.21	13.52	42785850
2021-10-25	13.73	14.02	13.65	13.90	22458481
2021-10-26	13.82	13.88	13.65	13.79	17549997
2021-10-27	13.74	13.79	13.40	13.47	32442368
2021-10-28	13.30	13.38	13.14	13.20	33663106
2021-10-29	12.87	12.98	12.63	12.73	39768907
2021-11-01	12.73	12.89	12.60	12.88	24803524
2021-11-02	12.50	12.63	12.16	12.31	56967567
2021-11-03	12.31	12.34	11.96	12.05	84904946
2021-11-04	11.99	12.10	11.75	11.79	52008575
2021-11-05	11.84	11.87	11.59	11.61	54864355
2021-11-08	11.73	12.34	11.71	12.23	55868046
2021-11-09	12.18	12.28	11.89	12.11	44061066
2021-11-10	11.99	12.15	11.92	11.98	42798641
2021-11-11	12.66	12.83	12.55	12.65	42531734
2021-11-12	12.51	12.89	12.45	12.55	32568606
2021-11-15	12.57	12.59	12.32	12.33	15201643
2021-11-16	12.39	12.40	12.07	12.11	24919845
2021-11-17	12.17	12.28	11.80	11.81	36291223
2021-11-18	11.44	11.60	11.16	11.27	62513257
2021-11-19	11.51	11.71	11.42	11.45	38621744
2021-11-22	11.91	12.41	11.86	12.24	44315972
2021-11-23	12.53	12.57	12.27	12.49	37296735
2021-11-24	12.56	12.74	12.48	12.71	27093560
2021-11-26	12.20	12.45	12.11	12.37	23473116
2021-11-29	12.64	12.66	12.35	12.44	25153380
2021-11-30	12.66	12.81	12.21	12.37	37493890
2021-12-01	12.69	12.81	12.24	12.25	35268989
2021-12-02	12.54	13.04	12.50	12.99	44968095
2021-12-03	13.02	13.18	12.52	12.73	43847213
2021-12-06	12.88	13.40	12.76	13.39	47056984
2021-12-07	13.84	14.06	13.55	13.62	56104099
2021-12-08	13.57	13.76	13.55	13.69	30969009
2021-12-09	13.46	13.67	13.42	13.50	16838465
2021-12-10	13.51	13.54	13.37	13.52	14927215
2021-12-13	13.92	14.00	13.69	13.76	31494563
2021-12-14	13.90	14.03	13.60	13.66	27115159
2021-12-15	13.71	13.71	13.34	13.63	23550922
2021-12-16	13.90	14.23	13.81	14.16	29493310
2021-12-17	14.05	14.13	13.93	14.00	25953197
2021-12-20	13.75	13.81	13.59	13.68	20770979
2021-12-21	13.88	14.04	13.82	14.02	22669444
2021-12-22	13.80	14.14	13.70	14.12	17614883
2021-12-23	14.01	14.03	13.91	13.91	17343047
2021-12-27	13.95	14.11	13.81	14.05	12820208
2021-12-28	13.76	13.83	13.56	13.60	21350401
2021-12-29	13.71	13.80	13.51	13.53	16140869
2021-12-30	13.97	14.20	13.94	14.08	23892966
2021-12-31	14.05	14.09	13.87	14.02	11319155
2022-01-03	14.09	14.13	13.81	13.81	20210869
2022-01-04	13.84	13.87	13.54	13.55	41351417
2022-01-05	13.68	13.93	13.59	13.66	58210819
2022-01-06	13.98	14.14	13.87	14.01	29066000
2022-01-07	14.11	14.83	14.11	14.81	45638848
2022-01-10	14.85	14.88	14.53	14.65	27748437
2022-01-11	14.88	15.25	14.83	15.24	31868737
2022-01-12	15.50	15.60	15.32	15.55	31876699
2022-01-13	15.36	15.54	15.21	15.30	32193906
2022-01-14	15.06	15.44	15.03	15.38	25261632
2022-01-18	15.53	15.76	15.36	15.51	30735556
2022-01-19	16.14	16.31	16.03	16.18	36933140
2022-01-20	16.37	16.40	15.94	15.99	35469955
2022-01-21	15.93	15.97	15.48	15.60	45786239
2022-01-24	15.19	15.35	14.93	15.31	50535231
2022-01-25	15.44	15.59	15.12	15.48	26964972
2022-01-26	15.85	15.85	15.38	15.53	37747793
2022-01-27	15.79	15.88	15.36	15.57	34063766
2022-01-28	15.87	15.95	15.36	15.58	42797592
2022-01-31	15.36	15.50	15.17	15.18	40405408
2022-02-01	15.50	16.20	15.49	16.18	35334510
2022-02-02	16.07	16.38	15.98	16.35	26142051
2022-02-03	16.19	16.45	16.14	16.15	22268058
2022-02-04	16.17	16.60	16.12	16.55	30025283
2022-02-07	16.80	17.22	16.69	17.17	34645341
2022-02-08	17.12	17.44	17.09	17.43	36637899
2022-02-09	17.13	17.54	17.12	17.51	36936463
2022-02-10	17.71	18.15	17.68	17.85	55181882
2022-02-11	17.63	17.93	17.48	17.54	38011343
2022-02-14	17.60	17.61	17.36	17.49	24138490
2022-02-15	17.24	17.27	16.83	17.14	35562593
2022-02-16	17.34	17.51	17.25	17.44	20295764
2022-02-17	17.08	17.13	16.46	16.60	38657438
2022-02-18	16.87	16.87	16.61	16.64	26247484
2022-02-22	16.92	17.26	16.89	17.18	34551747
2022-02-23	17.12	17.32	16.99	17.27	30476287
2022-02-24	16.44	17.17	16.29	17.07	53693928
2022-02-25	16.73	17.90	16.72	17.82	42396716
2022-02-28	17.60	18.50	17.60	18.49	35627231
2022-03-01	18.56	19.46	18.56	18.86	49064587
2022-03-02	19.12	19.50	18.73	19.47	48983130
2022-03-03	19.98	20.12	19.66	19.84	39768409
2022-03-04	19.45	20.16	19.30	20.15	28822256
2022-03-07	20.76	20.96	20.40	20.60	51694451
2022-03-08	20.47	20.47	19.67	19.10	63201202
2022-03-09	18.72	18.86	18.42	18.72	62036325
2022-03-10	18.66	19.34	18.62	19.31	46070267
2022-03-11	19.40	19.58	19.06	19.07	31342897
2022-03-14	18.61	18.69	17.79	17.80	50674413
2022-03-15	17.28	17.40	16.95	17.24	65998606
2022-03-16	17.91	17.96	17.34	17.75	53546367
2022-03-17	18.25	18.80	18.12	18.70	41943900
2022-03-18	18.55	19.08	18.46	19.06	32235042
2022-03-21	19.63	20.10	19.57	19.94	35748198
2022-03-22	19.89	19.90	19.42	19.56	35086222
2022-03-23	19.87	20.24	19.83	19.93	31530851
2022-03-24	19.80	20.23	19.77	20.02	28676622
2022-03-25	20.20	20.25	19.74	19.94	27455502
2022-03-28	19.85	20.06	19.47	19.97	25124413
2022-03-29	19.75	19.95	19.54	19.95	27429781
2022-03-30	20.17	20.30	19.97	20.03	35389273
2022-03-31	20.22	20.40	19.96	19.99	29514982
2022-04-01	20.39	20.83	20.37	20.83	28897751
2022-04-04	21.09	21.29	21.04	21.23	30127427
2022-04-05	20.89	21.09	20.27	20.33	45892435
2022-04-06	20.36	20.59	20.16	20.48	31304998
2022-04-07	20.23	20.59	20.10	20.48	23755093
2022-04-08	20.42	20.47	19.92	20.10	34815222
2022-04-11	20.00	20.17	19.76	20.01	28813966
2022-04-12	20.50	20.55	19.89	19.93	21619250
2022-04-13	19.91	20.05	19.75	19.91	28994837
2022-04-14	19.70	19.70	19.29	19.48	25599142
2022-04-18	19.39	19.50	19.24	19.33	19069597
2022-04-19	18.89	19.05	18.55	18.75	32522158
2022-04-20	18.47	18.57	18.08	18.45	36712272
2022-04-21	18.34	18.36	17.44	17.65	28050035
2022-04-22	17.66	17.66	16.61	16.70	44664568
2022-04-25	16.14	16.30	15.70	16.18	56363557
2022-04-26	15.92	15.98	15.57	15.61	48071210
2022-04-27	16.12	16.56	15.95	16.40	60351361
2022-04-28	16.40	17.15	16.22	17.00	46763751
2022-04-29	17.57	17.76	16.87	16.89	47752545
2022-05-02	16.46	16.51	16.00	16.39	40078321
2022-05-03	16.58	16.84	16.48	16.64	31293586
2022-05-04	16.24	16.65	15.89	16.60	51393517
2022-05-05	16.52	16.54	15.68	16.01	38963785
2022-05-06	15.73	16.04	15.35	15.72	41891125
2022-05-09	15.10	15.23	14.77	14.81	44222115
2022-05-10	15.00	15.04	14.52	14.70	35022336
2022-05-11	15.27	15.64	15.18	15.24	41159759
2022-05-12	14.84	15.21	14.64	15.15	36213861
2022-05-13	15.19	15.58	15.14	15.42	25381123
2022-05-16	15.67	15.98	15.67	15.84	30722518
2022-05-17	16.38	16.41	15.89	16.11	41171482
2022-05-18	15.73	15.85	15.52	15.62	26267367
2022-05-19	15.95	16.39	15.95	16.22	38464496
2022-05-20	16.65	16.79	16.48	16.72	42817952
2022-05-23	17.22	17.40	17.09	17.21	35745936
2022-05-24	16.95	17.46	16.89	17.43	29740228
2022-05-25	17.24	17.62	17.24	17.49	25884043
2022-05-26	17.25	17.76	17.21	17.62	28617565
2022-05-27	17.89	18.10	17.82	18.09	25798310
2022-05-31	18.33	18.44	17.88	18.05	37288818
2022-06-01	18.13	18.48	18.03	18.34	25323757
2022-06-02	18.63	18.84	18.53	18.81	31933905
2022-06-03	18.62	18.73	18.37	18.54	25774064
2022-06-06	18.73	18.79	18.45	18.54	18063595
2022-06-07	18.21	18.65	18.19	18.65	31285806
2022-06-08	18.54	18.59	17.75	17.89	31474339
2022-06-09	17.56	17.58	17.07	17.09	32472419
2022-06-10	16.64	17.04	16.50	16.86	36706305
2022-06-13	16.15	16.19	15.60	15.89	46922036
2022-06-14	15.94	16.00	15.69	15.83	33275094
2022-06-15	15.95	16.43	15.87	16.26	34101767
2022-06-16	15.71	15.84	15.28	15.52	27812002
2022-06-17	15.26	15.32	14.75	14.93	47767773
2022-06-21	14.90	15.10	14.70	14.72	33074236
2022-06-22	14.19	14.73	14.15	14.48	46067794
2022-06-23	14.74	14.74	13.85	13.92	45103935
2022-06-24	13.99	14.23	13.75	14.20	33576746
2022-06-27	14.67	15.11	14.56	14.88	33833483
2022-06-28	15.27	15.32	14.93	15.02	36745305
2022-06-29	15.19	15.28	14.85	15.19	32129240
2022-06-30	14.72	14.86	14.49	14.63	37964617
2022-07-01	14.24	14.36	13.79	14.15	30589669
2022-07-05	13.61	13.80	13.41	13.79	33387558
2022-07-06	13.78	13.90	13.45	13.79	26216048
2022-07-07	14.42	14.60	14.34	14.49	37720279
2022-07-08	14.61	14.64	14.17	14.25	23282844
2022-07-11	13.73	13.75	13.48	13.50	41064322
2022-07-12	13.22	13.49	13.16	13.38	29222357
2022-07-13	13.41	13.68	13.28	13.46	23165889
2022-07-14	12.85	12.86	12.40	12.49	50727763
2022-07-15	12.40	12.69	12.25	12.65	34693685
2022-07-18	12.96	13.09	12.66	12.70	24270135
2022-07-19	12.68	12.87	12.62	12.70	27762953
2022-07-20	12.38	12.44	12.20	12.43	46437960
2022-07-21	12.31	12.54	12.24	12.51	28454006
2022-07-22	12.96	13.02	12.55	12.59	24856591
2022-07-25	12.96	13.19	12.90	13.15	28741948
2022-07-26	13.24	13.28	12.97	13.14	25974152
2022-07-27	13.16	13.49	13.01	13.48	27142981
2022-07-28	13.79	13.90	13.48	13.66	26124436
2022-07-29	13.29	13.53	13.06	13.46	51939197
2022-08-01	13.26	13.53	13.08	13.14	32705844
2022-08-02	13.01	13.42	12.75	13.38	50187758
2022-08-03	13.22	13.23	12.79	12.80	29576077
2022-08-04	12.81	13.05	12.71	12.86	38139072
2022-08-05	12.91	13.25	12.86	13.20	42928913
2022-08-08	13.41	13.53	13.18	13.36	26279028
2022-08-09	13.42	13.65	13.37	13.62	23004970
2022-08-10	13.94	13.97	13.66	13.76	39669052
2022-08-11	13.96	14.32	13.96	13.32	34307164
2022-08-12	13.46	13.67	13.34	13.60	26450976
2022-08-15	13.22	13.45	13.05	13.41	24132270
2022-08-16	13.56	13.73	13.45	13.58	23933368
2022-08-17	13.17	13.34	13.02	13.21	22115956
2022-08-18	13.20	13.23	13.07	13.10	16024636
2022-08-19	12.94	12.98	12.74	12.88	32495526
2022-08-22	12.81	12.95	12.69	12.77	26755585
2022-08-23	13.03	13.79	13.03	13.76	36258505
2022-08-24	13.54	13.75	13.23	13.31	30047973
2022-08-25	13.37	13.57	13.29	13.54	29504029
2022-08-26	13.85	13.92	13.36	13.45	31872320
2022-08-29	13.31	13.42	13.20	13.25	29459399
2022-08-30	13.11	13.12	12.56	12.63	30417485
2022-08-31	12.58	12.67	12.40	12.42	28905969
2022-09-01	12.18	12.19	11.82	12.15	37958706
2022-09-02	12.29	12.46	12.09	12.17	33699363
2022-09-06	12.47	12.51	12.10	12.14	22391129
2022-09-07	12.00	12.34	11.72	12.27	23277118
2022-09-08	12.30	12.41	12.14	12.34	29064124
2022-09-09	12.79	13.54	12.74	13.51	44437393
2022-09-12	13.71	13.79	13.49	13.78	32677373
2022-09-13	13.42	13.73	13.12	13.15	38521309
2022-09-14	13.11	13.33	12.80	12.92	38933880
2022-09-15	12.93	13.09	12.84	13.05	43779657
2022-09-16	12.79	13.05	12.69	12.98	53303826
2022-09-19	12.88	13.64	12.81	13.60	46819363
2022-09-20	13.34	13.48	13.13	13.40	42943294
2022-09-21	13.50	13.55	13.13	13.13	46328148
2022-09-22	13.50	13.71	13.35	13.64	40605195
2022-09-23	13.16	13.17	12.90	13.04	55022893
2022-09-26	12.76	13.00	12.59	12.59	49602523
2022-09-27	12.75	12.86	12.46	12.55	41800271
2022-09-28	12.67	12.88	12.63	12.77	36675055
2022-09-29	12.65	12.73	12.40	12.66	44001343
2022-09-30	12.70	13.47	12.68	13.32	54426294
2022-10-03	13.73	14.30	13.68	14.25	47559901
2022-10-04	14.51	14.76	14.31	14.64	47389075
2022-10-05	14.72	14.93	14.63	14.80	43026046
2022-10-06	14.63	14.88	14.38	14.51	37758193
2022-10-07	14.64	15.19	14.35	14.42	82941014
2022-10-10	14.54	14.54	14.05	14.09	48196269
2022-10-11	13.85	14.19	13.79	13.85	41128761
2022-10-12	13.77	13.92	13.62	13.66	29629371
2022-10-13	13.41	13.88	13.27	13.67	45623795
2022-10-14	13.70	13.70	13.03	13.07	41716749
2022-10-17	13.25	13.50	13.18	13.28	43260041
2022-10-18	13.67	13.79	13.32	13.64	43325886
2022-10-19	13.56	13.66	13.34	13.45	39920390
2022-10-20	13.41	14.04	13.36	13.74	46895628
2022-10-21	13.70	14.43	13.61	14.33	65200699
2022-10-24	13.92	13.94	13.42	13.50	71835325
2022-10-25	13.33	13.78	13.30	13.55	63760546
2022-10-26	13.46	14.02	13.45	13.74	63551349
2022-10-27	13.30	13.67	13.05	13.37	66526014
2022-10-28	12.75	12.90	12.47	12.64	72168884
2022-10-31	12.60	13.24	12.57	12.94	74676727
2022-11-01	13.41	13.76	13.29	13.43	65489042
2022-11-02	13.30	13.40	12.75	12.77	48757423
2022-11-03	13.03	13.18	12.81	13.11	37888913
2022-11-04	14.13	14.57	13.99	14.39	83276255
2022-11-07	14.28	14.33	13.88	13.90	31237611
2022-11-08	14.16	14.57	14.05	14.42	41753654
2022-11-09	14.28	14.53	13.97	14.07	29424337
2022-11-10	14.04	14.16	13.64	13.85	44423190
2022-11-11	14.48	15.53	14.44	15.45	63743854
2022-11-14	15.30	15.93	15.30	15.71	39393853
2022-11-15	15.93	15.98	15.60	15.81	24265947
2022-11-16	15.67	15.84	15.13	15.22	30932862
2022-11-17	14.89	15.33	14.76	15.33	24908484
2022-11-18	15.29	15.33	15.00	15.07	38862832
2022-11-21	14.93	15.06	14.63	15.04	19853470
2022-11-22	15.07	15.23	14.75	14.89	38071367
2022-11-23	14.95	15.15	14.79	15.12	22710950
2022-11-25	15.29	15.42	15.02	15.12	11023087
2022-11-28	15.02	15.27	14.96	15.17	23127285
2022-11-29	15.81	16.20	15.81	16.09	35717081
2022-11-30	16.20	16.62	16.20	16.50	34378403
2022-12-01	16.45	16.68	16.28	16.64	33043831
2022-12-02	16.49	16.83	16.46	16.72	32911147
2022-12-05	16.68	16.85	16.39	16.46	39078103
2022-12-06	16.71	16.94	16.56	16.76	23256077
2022-12-07	16.31	16.31	16.00	16.17	37540162
2022-12-08	16.62	16.75	16.40	16.43	21012498
2022-12-09	16.79	17.09	16.70	16.94	40815403
2022-12-12	16.37	16.42	15.92	16.17	42406160
2022-12-13	16.41	16.56	16.12	16.18	39242416
2022-12-14	16.18	16.49	16.10	16.41	26603684
2022-12-15	16.38	16.64	16.23	16.40	28610698
2022-12-16	16.12	16.30	15.95	16.07	24389507
2022-12-19	15.93	16.13	15.85	16.10	20805185
2022-12-20	16.44	16.69	16.39	16.44	16416932
2022-12-21	16.51	16.74	16.43	16.59	27809263
2022-12-22	16.53	16.61	16.30	16.54	17456062
2022-12-23	16.51	16.79	16.50	16.69	13416033
2022-12-27	16.64	16.95	16.62	16.88	19991106
2022-12-28	17.08	17.16	16.83	16.92	21807390
2022-12-29	17.15	17.23	16.85	16.88	19336048
2022-12-30	16.83	17.10	16.73	16.97	16455861
2023-01-03	16.65	16.72	16.30	16.35	25585712
2023-01-04	16.23	16.55	16.05	16.55	34623672
2023-01-05	16.58	17.10	16.55	17.09	28418454
2023-01-06	17.39	17.68	17.19	17.66	31230964
2023-01-09	17.46	17.64	17.32	17.52	22693917
2023-01-10	17.80	18.04	17.76	17.96	28056909
2023-01-11	18.06	18.09	17.80	17.90	21824154
2023-01-12	18.19	18.49	17.99	18.38	17878318
2023-01-13	18.26	18.49	18.25	18.43	16548558
2023-01-17	18.14	18.19	17.94	18.00	23675756
2023-01-18	18.41	18.48	18.03	18.05	19427750
2023-01-19	18.04	18.20	17.92	18.07	20044421
2023-01-20	18.05	18.18	18.00	18.12	20682901
2023-01-23	18.03	18.20	17.97	18.13	11139648
2023-01-24	18.08	18.54	18.06	18.52	13737656
2023-01-25	18.54	18.95	18.50	18.91	15963921
2023-01-26	19.05	19.31	19.00	19.30	20957989
2023-01-27	19.06	19.11	18.60	18.66	26483610
2023-01-30	18.65	18.75	18.40	18.51	18578890
2023-01-31	18.56	18.69	18.42	18.68	14280235
2023-02-01	18.17	18.54	17.94	18.45	22991115
2023-02-02	18.31	18.31	17.60	17.66	27022585
2023-02-03	17.65	17.77	17.21	17.32	39014547
2023-02-06	16.77	16.99	16.65	16.96	16439647
2023-02-07	17.00	17.16	16.85	16.95	12971381
2023-02-08	16.95	17.11	16.80	16.95	12820484
2023-02-09	16.90	16.97	16.72	16.76	15645325
2023-02-10	16.70	16.77	16.46	16.56	24320897
2023-02-13	16.46	16.79	16.42	16.72	19540209
2023-02-14	16.84	17.00	16.62	16.77	15494586
2023-02-15	16.73	17.07	16.61	17.05	16823154
2023-02-16	17.11	17.25	16.94	17.09	19080168
2023-02-17	17.06	17.20	16.88	17.02	16999056
2023-02-21	17.07	17.55	17.01	17.04	35445429
2023-02-22	16.84	17.02	16.52	16.91	32689423
2023-02-23	17.08	17.17	16.59	16.92	18437178
2023-02-24	16.44	16.50	16.23	16.33	15877704
2023-02-27	16.14	16.39	16.11	16.30	12543236
2023-02-28	16.30	16.53	16.15	16.34	20128261
2023-03-01	16.90	17.49	16.86	17.32	33752228
2023-03-02	17.16	17.22	16.87	17.10	28705025
2023-03-03	17.19	17.25	17.06	17.11	40047409
2023-03-06	16.73	16.78	16.55	16.69	46661471
2023-03-07	16.70	16.84	16.27	16.32	31286640
2023-03-08	16.62	16.91	16.59	16.72	12981899
2023-03-09	16.72	16.84	16.43	16.47	16344772
2023-03-10	16.39	16.64	16.12	16.20	18617269
2023-03-13	16.02	16.40	15.94	15.72	27469253
2023-03-14	15.87	16.05	15.78	15.94	23262336
2023-03-15	15.54	15.59	15.03	15.42	33044106
2023-03-16	15.32	15.62	15.22	15.59	24075998
2023-03-17	15.81	15.85	15.64	15.79	33414624
2023-03-20	15.77	16.03	15.70	15.86	19930069
2023-03-21	15.85	15.87	15.53	15.72	17548459
2023-03-22	15.63	15.86	15.51	15.54	22743572
2023-03-23	15.60	15.66	14.86	14.95	36625510
2023-03-24	14.89	14.96	14.74	14.95	45427983
2023-03-27	15.06	15.11	14.87	14.97	19492836
2023-03-28	15.27	15.44	15.23	15.28	16022879
2023-03-29	15.50	15.70	15.41	15.61	19190156
2023-03-30	15.93	16.01	15.71	15.94	15557161
2023-03-31	16.08	16.16	15.72	15.78	24061317
2023-04-03	15.68	15.80	15.64	15.75	12833470
2023-04-04	15.64	15.68	15.24	15.25	26787586
2023-04-05	15.25	15.29	15.00	15.18	32733857
2023-04-06	15.14	15.17	14.98	15.10	15408565
2023-04-10	15.24	15.40	15.21	15.37	11192946
2023-04-11	15.99	16.56	15.99	16.42	31304505
2023-04-12	16.60	16.60	16.21	16.24	22059147
2023-04-13	16.23	16.40	16.00	16.05	17744281
2023-04-14	15.78	16.09	15.75	15.96	21427382
2023-04-17	16.19	16.24	15.67	15.68	28957477
2023-04-18	15.59	15.84	15.53	15.77	17204608
2023-04-19	15.21	15.21	14.80	14.97	39371703
2023-04-20	14.97	15.08	14.70	14.72	41347156
2023-04-21	14.49	14.50	13.95	14.27	27422669
2023-04-24	14.22	14.29	14.11	14.14	30417057
2023-04-25	13.90	13.91	13.70	13.76	30399990
2023-04-26	13.95	14.07	13.86	13.89	23793777
2023-04-27	13.82	14.37	13.78	14.33	29285770
2023-04-28	14.26	14.44	14.19	14.41	20752505
2023-05-01	14.37	14.43	14.06	14.20	9671073
2023-05-02	14.17	14.18	13.71	13.77	22692951
2023-05-03	13.83	13.95	13.66	13.79	18395051
2023-05-04	13.70	13.71	13.25	13.36	28492795
2023-05-05	13.56	14.02	13.56	13.90	22993061
2023-05-08	14.24	14.29	13.90	13.90	19175627
2023-05-09	13.73	14.18	13.70	14.10	19581726
2023-05-10	14.25	14.26	13.81	14.00	20195620
2023-05-11	13.54	13.79	13.49	13.71	22353147
2023-05-12	13.69	13.90	13.67	13.78	12430176
2023-05-15	14.04	14.13	13.94	14.08	17707978
2023-05-16	13.98	14.07	13.64	13.69	15386525
2023-05-17	13.94	14.24	13.94	14.16	16908014
2023-05-18	14.02	14.11	13.88	14.09	17361155
2023-05-19	14.00	14.01	13.81	13.86	21902060
2023-05-22	13.83	13.83	13.67	13.69	12968995
2023-05-23	13.50	13.51	13.32	13.35	16843839
2023-05-24	13.21	13.23	13.06	13.12	18926457
2023-05-25	13.06	13.09	12.84	12.87	19233939
2023-05-26	13.27	13.38	13.14	13.26	19326379
2023-05-30	12.92	12.92	12.58	12.76	30416307
2023-05-31	12.64	12.77	12.51	12.68	45251659
2023-06-01	12.81	13.11	12.76	13.04	52730165
2023-06-02	13.71	13.77	13.56	13.68	29295490
2023-06-05	13.78	13.78	13.54	13.68	18834356
2023-06-06	13.74	13.92	13.72	13.74	23116126
2023-06-07	13.78	13.95	13.75	13.94	24257221
2023-06-08	14.04	14.10	13.92	14.09	15325358
2023-06-09	14.15	14.28	14.00	14.04	26762190
2023-06-12	13.81	13.82	13.62	13.77	17906712
2023-06-13	14.10	14.13	13.90	13.90	22862682
2023-06-14	14.26	14.36	14.07	14.25	29901960
2023-06-15	14.28	14.49	14.21	14.47	19115573
2023-06-16	14.33	14.55	14.28	14.44	20758149
2023-06-20	14.24	14.24	14.01	14.05	24524194
2023-06-21	14.00	14.04	13.90	13.98	25521489
2023-06-22	14.07	14.07	13.85	13.91	26128937
2023-06-23	13.70	13.76	13.59	13.70	20916105
2023-06-26	13.69	13.90	13.67	13.79	12695955
2023-06-27	14.00	14.07	13.84	13.91	15824272
2023-06-28	13.63	13.65	13.32	13.33	24680503
2023-06-29	13.32	13.56	13.31	13.52	17979336
2023-06-30	13.59	13.60	13.39	13.42	17534410
2023-07-03	13.67	13.87	13.65	13.76	13970216
2023-07-05	13.50	13.52	13.34	13.39	27230505
2023-07-06	13.29	13.43	13.09	13.17	23391876
2023-07-07	13.20	13.49	13.18	13.40	24673517
2023-07-10	13.21	13.37	13.19	13.21	16898101
2023-07-11	13.25	13.78	13.25	13.72	38744610
2023-07-12	14.05	14.10	13.92	13.93	17232817
2023-07-13	14.15	14.36	14.12	14.34	22772272
2023-07-14	14.35	14.41	14.20	14.29	17442405
2023-07-17	14.04	14.13	13.83	14.07	15269487
2023-07-18	14.02	14.19	13.95	14.03	9008445
2023-07-19	14.00	14.13	13.94	14.05	12094685
2023-07-20	14.22	14.29	14.04	14.05	14268939
2023-07-21	14.13	14.26	14.05	14.19	12214772
2023-07-24	14.22	14.83	14.21	14.71	20954273
2023-07-25	15.20	15.31	15.09	15.17	38292160
2023-07-26	15.04	15.26	14.92	15.10	20944275
2023-07-27	14.94	15.00	14.77	14.79	25218396
2023-07-28	14.52	14.62	14.24	14.24	31629541
2023-07-31	14.39	14.66	14.38	14.63	22072168
2023-08-01	14.32	14.38	14.14	14.15	19542372
2023-08-02	14.04	14.06	13.87	13.90	19283506
2023-08-03	13.73	13.89	13.62	13.80	26295587
2023-08-04	13.91	14.07	13.81	13.83	25710577
2023-08-07	13.73	13.90	13.60	13.87	14910148
2023-08-08	13.50	13.90	13.42	13.75	27126529
2023-08-09	13.79	13.85	13.57	13.60	15380533
2023-08-10	13.72	13.79	13.49	13.50	15100715
2023-08-11	13.46	13.51	13.29	12.91	29019760
2023-08-14	12.65	12.65	12.45	12.47	26182644
2023-08-15	12.37	12.39	12.24	12.27	24388488
2023-08-16	12.24	12.43	12.22	12.28	19019971
2023-08-17	12.55	12.61	12.35	12.39	28711127
2023-08-18	12.34	12.43	12.26	12.31	22482937
2023-08-21	12.26	12.38	12.22	12.30	17279117
2023-08-22	12.58	12.72	12.50	12.69	19370206
2023-08-23	12.81	13.05	12.79	12.97	17646880
2023-08-24	12.71	12.83	12.63	12.73	13100856
2023-08-25	12.77	12.83	12.65	12.74	13184818
2023-08-28	12.81	12.95	12.76	12.92	9681399
2023-08-29	12.99	13.38	12.93	13.33	21719443
2023-08-30	13.43	13.46	13.25	13.33	10979031
2023-08-31	13.36	13.42	13.15	13.17	15771792
2023-09-01	13.73	14.00	13.66	13.99	34557670
2023-09-05	13.92	13.98	13.82	13.88	13210534
2023-09-06	13.84	14.03	13.60	13.62	15946731
2023-09-07	13.42	13.49	13.14	13.18	13502947
2023-09-08	13.31	13.37	13.26	13.31	12086958
2023-09-11	13.74	13.82	13.67	13.69	18737366
2023-09-12	13.65	13.78	13.59	13.60	10806513
2023-09-13	13.64	13.78	13.63	13.70	13481244
2023-09-14	14.16	14.48	14.14	14.40	31659220
2023-09-15	14.59	14.59	14.27	14.32	18508070
2023-09-18	14.37	14.40	14.11	14.11	31129705
2023-09-19	14.19	14.24	13.99	14.12	67306299
2023-09-20	14.22	14.35	14.18	14.20	16017153
2023-09-21	13.79	13.86	13.63	13.65	20546356
2023-09-22	13.88	13.99	13.74	13.75	16408581
2023-09-25	13.46	13.49	13.21	13.40	34577202
2023-09-26	13.22	13.33	13.08	13.10	15038168
2023-09-27	13.17	13.20	12.88	12.99	24758557
2023-09-28	13.06	13.28	13.01	13.23	26473809
2023-09-29	13.43	13.51	13.33	13.40	13516129
2023-10-02	13.33	13.36	13.11	13.22	13755328
2023-10-03	13.03	13.18	12.84	12.88	15291032
2023-10-04	12.86	12.95	12.70	12.76	14998636
2023-10-05	12.72	12.89	12.67	12.78	15367272
2023-10-06	12.71	13.07	12.69	12.98	19676210
2023-10-09	12.79	12.91	12.65	12.86	13502945
2023-10-10	13.13	13.24	13.09	13.20	13860124
2023-10-11	13.27	13.39	13.18	13.37	15535970
2023-10-12	13.40	13.44	13.01	13.10	17744503
2023-10-13	13.20	13.33	13.04	13.09	14987743
2023-10-16	13.29	13.40	13.23	13.35	12852775
2023-10-17	13.15	13.54	13.14	13.46	19042207
2023-10-18	13.27	13.28	12.89	12.90	26635647
2023-10-19	12.86	12.95	12.74	12.76	27015691
2023-10-20	12.42	12.51	12.28	12.41	37490995
2023-10-23	12.39	12.56	12.32	12.44	20211624
2023-10-24	12.68	12.84	12.66	12.84	20913409
2023-10-25	12.95	13.00	12.71	12.72	20991192
2023-10-26	12.76	13.08	12.73	13.03	34973368
2023-10-27	13.20	13.69	13.19	13.49	51344366
2023-10-30	13.79	13.83	13.50	13.52	27782377
2023-10-31	13.43	13.75	13.40	13.71	16264099
2023-11-01	13.88	14.24	13.88	14.19	36950796
2023-11-02	14.39	14.58	14.35	14.49	19655451
2023-11-03	14.52	14.69	14.52	14.53	18727749
2023-11-06	14.63	14.69	14.56	14.61	20102851
2023-11-07	14.59	14.59	14.27	14.31	28179668
2023-11-08	14.41	14.48	14.21	14.24	20333211
2023-11-09	14.40	14.52	14.21	14.25	16796494
2023-11-10	14.46	14.61	14.36	14.59	18862865
2023-11-13	14.54	14.56	14.43	14.47	12429695
2023-11-14	15.00	15.25	14.97	15.16	25826486
2023-11-15	15.24	15.25	15.02	15.07	15926517
2023-11-16	15.10	15.25	15.02	15.20	22664593
2023-11-17	15.15	15.27	15.10	15.14	18139532
2023-11-20	15.51	15.76	15.50	15.65	34518713
2023-11-21	15.87	16.02	15.75	15.40	28566980
2023-11-22	15.50	15.53	15.10	15.21	45921694
2023-11-24	15.11	15.17	15.02	15.06	12785214
2023-11-27	15.07	15.08	14.82	14.89	22369218
2023-11-28	14.81	15.11	14.79	15.09	15452622
2023-11-29	14.96	15.02	14.86	14.94	13487533
2023-11-30	14.99	15.04	14.90	15.00	14308473
2023-12-01	15.12	15.47	15.08	15.37	26439427
2023-12-04	15.11	15.12	14.73	14.80	28980034
2023-12-05	14.72	14.79	14.59	14.72	17148365
2023-12-06	14.98	14.99	14.68	14.69	14782242
2023-12-07	14.85	14.86	14.74	14.83	16373196
2023-12-08	14.68	14.87	14.67	14.68	16258336
2023-12-11	14.60	14.83	14.51	14.78	16242657
2023-12-12	14.80	14.82	14.60	14.65	13796199
2023-12-13	14.66	14.89	14.51	14.84	24976499
2023-12-14	14.98	15.16	14.96	14.97	25031481
2023-12-15	14.99	15.01	14.91	14.96	17744947
2023-12-18	15.04	15.23	15.03	15.20	20640969
2023-12-19	15.36	15.44	15.33	15.36	21981013
2023-12-20	15.40	15.43	15.17	15.18	18300940
2023-12-21	15.64	15.84	15.63	15.77	17253845
2023-12-22	15.92	15.92	15.69	15.74	15426564
2023-12-26	15.97	16.05	15.92	15.93	13122470
2023-12-27	15.96	16.08	15.94	16.01	12392117
2023-12-28	15.94	16.02	15.89	15.89	9426567
2023-12-29	15.81	15.87	15.68	15.86	9239389
2024-01-02	15.88	15.99	15.58	15.71	15974963
2024-01-03	15.44	15.66	15.42	15.62	15678840
2024-01-04	15.44	15.52	15.35	15.43	17180789
2024-01-05	15.26	15.40	15.20	15.30	14500026
2024-01-08	15.12	15.30	15.05	15.27	13374660
2024-01-09	15.03	15.07	14.90	14.93	13918638
2024-01-10	14.76	14.80	14.69	14.77	16025012
2024-01-11	14.89	14.93	14.73	14.88	20917843
2024-01-12	14.95	15.02	14.73	14.77	15323050
2024-01-16	14.50	14.54	14.25	14.31	27908371
2024-01-17	14.11	14.18	13.99	14.06	28028828
2024-01-18	14.12	14.14	14.01	14.04	26767354
2024-01-19	13.93	13.97	13.79	13.80	43416155
2024-01-22	13.55	13.74	13.53	13.62	30192928
2024-01-23	13.92	14.06	13.86	14.03	35572619
2024-01-24	14.40	14.47	14.15	14.17	30017044
2024-01-25	14.18	14.27	13.68	13.85	46467895
2024-01-26	13.94	14.21	13.92	14.17	22598729
2024-01-29	13.97	14.00	13.83	13.99	15742142
2024-01-30	13.84	13.96	13.63	13.89	24436630
2024-01-31	13.79	13.89	13.67	13.69	23886076
2024-02-01	13.64	13.80	13.61	13.72	15902148
2024-02-02	13.48	13.50	13.27	13.29	25214569
2024-02-05	13.20	13.20	13.03	13.14	27078913
2024-02-06	13.35	13.47	13.33	13.41	23670963
2024-02-07	13.43	13.51	13.39	13.49	18090271
2024-02-08	13.44	13.44	13.22	13.27	30311018
2024-02-09	13.26	13.33	13.15	13.26	17703544
2024-02-12	13.29	13.57	13.23	13.43	15738502
2024-02-13	13.31	13.35	13.06	13.16	16482194
2024-02-14	13.27	13.44	13.17	13.25	20104501
2024-02-15	13.17	13.24	13.14	13.23	18601287
2024-02-16	13.37	13.77	13.36	13.63	34102563
2024-02-20	13.44	13.44	13.20	13.37	39600319
2024-02-21	13.41	13.52	13.38	13.43	18448228
2024-02-22	13.58	13.62	13.48	13.51	33413148
2024-02-23	13.75	13.76	13.45	13.47	27600510
2024-02-26	13.26	13.27	13.09	13.17	27558175
2024-02-27	13.45	13.68	13.42	13.62	25506325
2024-02-28	13.49	13.49	13.34	13.37	21413550
2024-02-29	13.45	13.53	13.39	13.41	19589735
2024-03-01	13.41	13.53	13.34	13.49	18882307
2024-03-04	13.48	13.52	13.40	13.44	14809877
2024-03-05	13.33	13.39	13.20	13.23	28324113
2024-03-06	13.44	13.56	13.44	13.47	20858002
2024-03-07	13.65	13.68	13.46	13.49	22602086
2024-03-08	13.38	13.40	13.18	13.19	38459632
2024-03-11	12.84	12.94	12.79	12.28	48299253
2024-03-12	12.46	12.52	12.18	12.21	57921425
2024-03-13	12.14	12.34	12.08	12.28	57827192
2024-03-14	12.24	12.26	12.05	12.11	30414574
2024-03-15	11.97	12.04	11.88	11.96	29480172
2024-03-18	12.14	12.15	11.99	12.12	25547666
2024-03-19	12.29	12.32	12.21	12.21	22059479
2024-03-20	12.20	12.42	12.14	12.38	23566138
2024-03-21	12.51	12.55	12.37	12.38	18904093
2024-03-22	12.29	12.33	12.18	12.18	12989436
2024-03-25	12.24	12.31	12.16	12.16	13617263
2024-03-26	12.11	12.15	11.94	12.02	19303077
2024-03-27	11.97	12.19	11.96	12.17	22717212
2024-03-28	12.06	12.19	12.04	12.19	28231777
2024-04-01	12.24	12.29	12.05	12.11	26536625
2024-04-02	12.21	12.41	12.19	12.27	33293651
2024-04-03	12.11	12.15	11.93	12.08	30003707
2024-04-04	12.12	12.20	11.90	11.92	41717896
2024-04-05	11.95	11.95	11.73	11.80	23086471
2024-04-08	12.07	12.56	12.06	12.50	60994597
2024-04-09	12.60	12.67	12.38	12.50	33572524
2024-04-10	12.22	12.35	12.08	12.15	28889865
2024-04-11	12.16	12.23	12.06	12.17	25353481
2024-04-12	12.25	12.37	11.96	12.02	31175638
2024-04-15	12.03	12.14	11.95	12.00	32461294
2024-04-16	11.69	11.74	11.52	11.67	41041135
2024-04-17	12.06	12.14	11.81	11.85	34810479
2024-04-18	11.89	11.97	11.74	11.84	25806171
2024-04-19	11.85	12.23	11.84	12.18	34857268
2024-04-22	12.02	12.28	11.95	12.20	31241079
2024-04-23	12.05	12.29	11.96	12.21	31418373
2024-04-24	12.42	12.46	12.21	12.37	36338877
2024-04-25	12.12	12.13	11.97	12.06	32970914
2024-04-26	12.18	12.35	12.16	12.28	21435374
2024-04-29	12.34	12.51	12.33	12.49	20461029
2024-04-30	12.27	12.29	12.14	12.17	28309501
2024-05-01	12.19	12.38	12.10	12.20	14476200
2024-05-02	12.45	12.56	12.34	12.52	27528776
2024-05-03	12.65	12.67	12.45	12.61	23144400
2024-05-06	12.66	12.73	12.59	12.59	17105545
2024-05-07	12.80	12.88	12.69	12.69	24043516
2024-05-08	12.50	12.62	12.46	12.55	18126801
2024-05-09	12.40	12.59	12.37	12.58	22627149
2024-05-10	12.63	12.65	12.43	12.44	16457228
2024-05-13	12.59	12.67	12.48	12.57	18536546
2024-05-14	12.56	12.62	12.46	12.56	15583286
2024-05-15	12.51	12.57	12.26	12.56	27650628
2024-05-16	12.68	12.69	12.55	12.66	18661148
2024-05-17	12.74	13.01	12.70	12.99	26194672
2024-05-20	12.90	13.06	12.81	12.92	22794085
2024-05-21	13.05	13.14	12.87	12.88	27331345
2024-05-22	12.81	12.89	12.60	12.65	21328093
2024-05-23	12.68	12.70	12.50	12.58	23961617
2024-05-24	12.60	12.75	12.56	12.60	13988928
2024-05-28	12.60	12.62	12.26	12.36	25526449
2024-05-29	12.22	12.26	12.08	12.13	18881400
2024-05-30	12.09	12.21	11.96	12.11	28643650
2024-05-31	12.13	12.15	11.97	12.05	32279400
2024-06-03	11.85	11.93	11.77	11.82	29505619
2024-06-04	11.60	11.60	11.52	11.54	25738575
2024-06-05	11.53	11.55	11.36	11.41	29843190
2024-06-06	11.46	11.67	11.42	11.62	28376176
2024-06-07	11.44	11.54	11.32	11.35	28272651
2024-06-10	11.27	11.45	11.23	11.40	20713475
2024-06-11	11.24	11.40	11.13	11.38	38516778
2024-06-12	11.40	11.43	11.07	11.12	31972027
2024-06-13	11.20	11.36	11.15	11.32	23361526
2024-06-14	11.24	11.32	11.21	11.26	16160478
2024-06-17	11.11	11.17	11.02	11.16	22624065
2024-06-18	11.13	11.28	11.13	11.18	18582036
2024-06-20	11.25	11.34	11.21	11.29	27685410
2024-06-21	11.23	11.32	11.17	11.25	24611674
2024-06-24	11.31	11.35	11.24	11.28	26305511
2024-06-25	11.26	11.26	11.07	11.10	20946749
2024-06-26	11.10	11.20	11.04	11.14	25511647
2024-06-27	11.13	11.19	10.99	11.16	24638010
2024-06-28	11.19	11.28	11.11	11.17	24791876
2024-07-01	11.32	11.33	11.19	11.20	27011770
2024-07-02	11.10	11.18	10.99	11.14	25737991
2024-07-03	11.37	11.67	11.36	11.61	32405927
2024-07-05	11.52	11.66	11.45	11.66	26780478
2024-07-08	11.45	11.53	11.44	11.48	27528048
2024-07-09	11.54	11.67	11.50	11.56	38674999
2024-07-10	11.59	11.60	11.39	11.47	21149904
2024-07-11	11.56	11.59	11.34	11.39	26692450
2024-07-12	11.38	11.59	11.35	11.52	21369996
2024-07-15	11.51	11.60	11.39	11.51	17823961
2024-07-16	11.48	11.49	11.30	11.49	25884662
2024-07-17	11.28	11.35	11.21	11.21	35962160
2024-07-18	11.14	11.16	10.92	10.94	32595818
2024-07-19	11.00	11.01	10.88	10.93	20922004
2024-07-22	10.98	10.99	10.90	10.92	21826271
2024-07-23	10.79	10.85	10.70	10.77	22896793
2024-07-24	10.70	10.80	10.64	10.67	22536790
2024-07-25	10.70	10.86	10.67	10.70	27696883
2024-07-26	10.88	10.93	10.75	10.86	25627142
2024-07-29	10.89	10.93	10.81	10.88	19719043
2024-07-30	10.78	10.79	10.64	10.69	33171475
2024-07-31	10.76	10.92	10.72	10.85	32738153
2024-08-01	10.86	10.91	10.46	10.48	34377685
2024-08-02	10.55	10.56	10.35	10.00	37203480
2024-08-05	9.71	10.00	9.66	9.95	36519637
2024-08-06	9.94	10.17	9.89	10.10	40183770
2024-08-07	10.20	10.37	10.11	10.12	29243965
2024-08-08	10.15	10.23	10.14	10.17	23923211
2024-08-09	10.35	10.35	10.22	10.27	33557700
2024-08-12	10.29	10.34	10.25	10.28	22723857
2024-08-13	10.28	10.37	10.25	10.34	21534707
2024-08-14	10.20	10.22	10.09	10.16	42813803
2024-08-15	10.18	10.27	10.16	10.21	26260389
2024-08-16	10.17	10.22	10.12	10.19	21741403
2024-08-19	10.39	10.63	10.37	10.51	47889546
2024-08-20	10.47	10.50	10.34	10.38	20379736
2024-08-21	10.63	10.71	10.56	10.64	17569596
2024-08-22	10.44	10.50	10.34	10.43	26015710
2024-08-23	10.46	10.60	10.39	10.44	25739819