VFC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

29.02

(January 29, 2025)

52-Week High

100.25

(January 2, 2020)

All-Time High

11.84

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-10	4.93	5.08	4.93	5.03	1033600
1993-09-13	5.03	5.08	5.03	5.08	2730400
1993-09-14	5.05	5.19	5.05	5.16	4385600
1993-09-15	5.15	5.15	5.12	5.12	2000800
1993-09-16	5.14	5.16	5.12	5.14	2168000
1993-09-17	5.14	5.18	5.14	5.18	2154400
1993-09-20	5.18	5.18	5.15	5.16	1727200
1993-09-21	5.16	5.16	5.11	5.14	2120000
1993-09-22	5.14	5.19	5.12	5.18	2534400
1993-09-23	5.18	5.19	5.15	5.15	3708000
1993-09-24	5.18	5.18	5.11	5.15	1679200
1993-09-27	5.19	5.21	5.16	5.18	3345600
1993-09-28	5.21	5.21	5.19	5.19	888000
1993-09-29	5.19	5.21	5.15	5.15	2311200
1993-09-30	5.15	5.18	5.14	5.16	2109600
1993-10-01	5.16	5.16	5.03	5.15	1600000
1993-10-04	5.18	5.19	5.14	5.18	1476000
1993-10-05	5.16	5.22	5.14	5.15	1977600
1993-10-06	5.16	5.21	5.16	5.16	1381600
1993-10-07	5.19	5.22	5.16	5.18	743200
1993-10-08	5.21	5.25	5.19	5.24	851200
1993-10-11	5.24	5.24	5.16	5.18	1446400
1993-10-12	5.18	5.21	5.15	5.16	2530400
1993-10-13	5.15	5.27	5.15	5.25	622400
1993-10-14	5.25	5.37	5.22	5.35	781600
1993-10-15	5.38	5.41	5.35	5.37	1027200
1993-10-18	5.38	5.38	5.34	5.34	1196800
1993-10-19	5.34	5.37	5.31	5.33	1524800
1993-10-20	5.34	5.34	4.90	4.92	7397600
1993-10-21	4.92	4.92	4.71	4.71	6012800
1993-10-22	4.75	4.83	4.75	4.78	3790400
1993-10-25	4.80	4.83	4.70	4.75	1684000
1993-10-26	4.75	4.78	4.74	4.77	1428800
1993-10-27	4.83	4.84	4.80	4.81	829600
1993-10-28	4.84	4.86	4.73	4.75	1559200
1993-10-29	4.78	4.78	4.62	4.64	3540800
1993-11-01	4.70	4.74	4.64	4.71	3313600
1993-11-02	4.73	4.73	4.65	4.71	2739200
1993-11-03	4.68	4.70	4.67	4.68	1866400
1993-11-04	4.65	4.70	4.65	4.67	1920000
1993-11-05	4.68	4.71	4.65	4.71	1204800
1993-11-08	4.68	4.71	4.67	4.68	1084000
1993-11-09	4.73	4.74	4.62	4.65	2874400
1993-11-10	4.64	4.73	4.64	4.71	2235200
1993-11-11	4.70	4.77	4.68	4.74	923200
1993-11-12	4.77	4.87	4.75	4.84	3114400
1993-11-15	4.87	4.95	4.86	4.90	2080000
1993-11-16	4.89	4.96	4.89	4.96	2191200
1993-11-17	4.93	5.08	4.93	5.08	1771200
1993-11-18	5.05	5.12	5.05	5.11	1616000
1993-11-19	5.09	5.11	5.06	5.08	1141600
1993-11-22	5.08	5.21	5.08	5.18	1036800
1993-11-23	5.15	5.15	5.06	5.11	1184000
1993-11-24	5.08	5.12	5.06	5.09	540800
1993-11-26	5.12	5.18	5.12	5.18	108800
1993-11-29	5.18	5.19	5.06	5.06	561600
1993-11-30	5.09	5.15	5.08	5.11	619200
1993-12-01	5.11	5.12	5.09	5.09	1229600
1993-12-02	5.12	5.16	5.09	5.14	779200
1993-12-03	5.16	5.18	5.12	5.18	1213600
1993-12-06	5.18	5.27	5.16	5.24	732000
1993-12-07	5.24	5.34	5.24	5.34	2392800
1993-12-08	5.33	5.33	5.18	5.18	1858400
1993-12-09	5.21	5.24	5.19	5.19	2240000
1993-12-10	5.22	5.27	5.09	5.09	1815200
1993-12-13	5.12	5.25	5.12	5.24	2582400
1993-12-14	5.38	5.38	5.33	5.38	2670400
1993-12-15	5.38	5.38	5.27	5.27	844000
1993-12-16	5.27	5.27	5.16	5.18	3349600
1993-12-17	5.18	5.27	5.18	5.24	3251200
1993-12-20	5.24	5.24	5.21	5.21	1584800
1993-12-21	5.19	5.27	5.15	5.18	1977600
1993-12-22	5.16	5.19	5.14	5.16	1504800
1993-12-23	5.16	5.18	5.11	5.15	2116000
1993-12-27	5.16	5.21	5.16	5.19	1586400
1993-12-28	5.19	5.21	5.16	5.19	2068800
1993-12-29	5.19	5.25	5.19	5.22	1820800
1993-12-30	5.19	5.33	5.19	5.30	606400
1993-12-31	5.28	5.40	5.28	5.40	1384800
1994-01-03	5.34	5.35	5.31	5.33	990400
1994-01-04	5.30	5.31	5.28	5.30	1233600
1994-01-05	5.28	5.33	5.28	5.31	2748000
1994-01-06	5.30	5.34	5.30	5.31	1381600
1994-01-07	5.28	5.31	5.27	5.30	688000
1994-01-10	5.31	5.33	5.27	5.33	1367200
1994-01-11	5.35	5.38	5.33	5.33	1711200
1994-01-12	5.33	5.34	5.30	5.31	2330400
1994-01-13	5.30	5.34	5.30	5.30	1317600
1994-01-14	5.30	5.33	5.27	5.30	980000
1994-01-17	5.28	5.34	5.28	5.33	892000
1994-01-18	5.33	5.40	5.31	5.33	2168800
1994-01-19	5.34	5.34	5.31	5.34	919200
1994-01-20	5.34	5.47	5.33	5.46	2546400
1994-01-21	5.47	5.47	5.43	5.46	1748000
1994-01-24	5.47	5.56	5.47	5.50	3131200
1994-01-25	5.50	5.50	5.35	5.38	974400
1994-01-26	5.41	5.46	5.37	5.44	949600
1994-01-27	5.46	5.49	5.41	5.43	1675200
1994-01-28	5.43	5.43	5.38	5.41	1208800
1994-01-31	5.43	5.44	5.40	5.43	1074400
1994-02-01	5.41	5.46	5.41	5.43	3580800
1994-02-02	5.43	5.47	5.43	5.46	2348800
1994-02-03	5.47	5.50	5.44	5.49	1496000
1994-02-04	5.49	5.52	5.46	5.49	3527200
1994-02-07	5.46	5.49	5.43	5.46	2374400
1994-02-08	5.46	5.46	5.21	5.34	5743200
1994-02-09	5.37	5.46	5.37	5.41	1716000
1994-02-10	5.47	5.52	5.46	5.47	1692000
1994-02-11	5.47	5.56	5.47	5.55	1339200
1994-02-14	5.56	5.68	5.56	5.62	1952800
1994-02-15	5.63	5.66	5.60	5.65	640800
1994-02-16	5.68	5.75	5.66	5.75	2044000
1994-02-17	5.75	5.79	5.71	5.74	771200
1994-02-18	5.75	5.75	5.65	5.72	1060800
1994-02-22	5.74	5.74	5.63	5.72	1792000
1994-02-23	5.71	5.81	5.71	5.78	1171200
1994-02-24	5.78	5.81	5.74	5.79	1147200
1994-02-25	5.81	6.07	5.81	6.00	2124000
1994-02-28	5.98	6.00	5.93	5.97	2585600
1994-03-01	5.97	6.03	5.85	5.88	1231200
1994-03-02	5.76	5.82	5.74	5.81	1712800
1994-03-03	5.84	5.91	5.82	5.90	812000
1994-03-04	5.93	5.98	5.90	5.95	760800
1994-03-07	5.94	5.98	5.94	5.95	1591200
1994-03-08	5.97	5.97	5.79	5.79	806400
1994-03-09	5.85	5.85	5.75	5.75	2069600
1994-03-10	5.76	5.76	5.65	5.71	590400
1994-03-11	5.72	5.72	5.60	5.65	702400
1994-03-14	5.68	5.68	5.57	5.60	904000
1994-03-15	5.62	5.66	5.56	5.65	937600
1994-03-16	5.65	5.78	5.63	5.76	878400
1994-03-17	5.74	5.81	5.72	5.79	1155200
1994-03-18	5.79	5.85	5.76	5.85	2019200
1994-03-21	5.87	5.90	5.85	5.88	1338400
1994-03-22	5.87	5.88	5.85	5.85	1859200
1994-03-23	5.85	5.94	5.85	5.87	571200
1994-03-24	5.90	5.93	5.85	5.93	1135200
1994-03-25	5.91	5.91	5.85	5.87	675200
1994-03-28	5.88	5.93	5.88	5.93	1371200
1994-03-29	5.93	5.93	5.88	5.91	1018400
1994-03-30	5.94	5.97	5.90	5.90	2424800
1994-03-31	5.88	5.91	5.79	5.85	2102400
1994-04-04	5.74	5.76	5.68	5.75	1644000
1994-04-05	5.75	5.85	5.75	5.78	1487200
1994-04-06	5.75	5.88	5.75	5.88	1604800
1994-04-07	5.87	5.95	5.85	5.93	1206400
1994-04-08	5.90	5.95	5.88	5.91	644000
1994-04-11	5.91	6.10	5.88	6.09	1797600
1994-04-12	6.07	6.29	6.03	6.19	3612800
1994-04-13	6.19	6.20	6.01	6.07	2841600
1994-04-14	6.07	6.07	5.95	6.03	1689600
1994-04-15	6.00	6.01	5.93	5.93	686400
1994-04-18	5.88	5.90	5.75	5.85	855200
1994-04-19	5.90	6.01	5.90	5.98	932000
1994-04-20	5.95	6.07	5.94	5.98	1482400
1994-04-21	6.01	6.01	5.88	5.91	2516000
1994-04-22	5.93	5.94	5.82	5.91	1256000
1994-04-25	5.88	5.93	5.84	5.88	1060800
1994-04-26	5.90	5.91	5.88	5.90	577600
1994-04-28	5.88	5.88	5.78	5.81	783200
1994-04-29	5.84	5.88	5.84	5.87	360000
1994-05-02	5.85	5.87	5.85	5.85	1875200
1994-05-03	5.85	5.90	5.85	5.90	982400
1994-05-04	5.93	5.93	5.85	5.85	482400
1994-05-05	5.87	5.91	5.87	5.91	717600
1994-05-06	5.87	5.87	5.81	5.84	752000
1994-05-09	5.88	5.88	5.68	5.72	1062400
1994-05-10	5.74	5.74	5.68	5.69	2136000
1994-05-11	5.71	5.75	5.71	5.75	736000
1994-05-12	5.76	5.76	5.69	5.74	807200
1994-05-13	5.72	5.74	5.65	5.69	344000
1994-05-16	5.68	5.69	5.65	5.66	539200
1994-05-17	5.69	5.69	5.57	5.62	836000
1994-05-18	5.65	5.66	5.62	5.66	600000
1994-05-19	5.66	5.66	5.59	5.60	1010400
1994-05-20	5.63	5.69	5.62	5.66	1264000
1994-05-23	5.66	5.66	5.62	5.63	1014400
1994-05-24	5.65	5.65	5.59	5.59	740000
1994-05-25	5.59	5.72	5.57	5.69	1437600
1994-05-26	5.69	5.81	5.69	5.79	399200
1994-05-27	5.81	5.81	5.74	5.79	255200
1994-05-31	5.76	5.81	5.74	5.75	632800
1994-06-01	5.74	5.75	5.72	5.74	611200
1994-06-02	5.76	5.78	5.74	5.75	1264800
1994-06-03	5.79	5.88	5.78	5.87	905600
1994-06-06	5.84	5.85	5.79	5.85	315200
1994-06-07	5.82	5.87	5.82	5.84	693600
1994-06-08	5.85	5.85	5.84	5.85	393600
1994-06-09	5.82	5.84	5.79	5.81	588000
1994-06-10	5.79	5.81	5.75	5.76	534400
1994-06-13	5.78	5.78	5.72	5.74	512000
1994-06-14	5.75	5.75	5.68	5.71	765600
1994-06-15	5.72	5.74	5.53	5.57	1061600
1994-06-16	5.57	5.63	5.53	5.62	681600
1994-06-17	5.68	5.69	5.59	5.59	1166400
1994-06-20	5.62	5.62	5.56	5.60	374400
1994-06-21	5.60	5.62	5.55	5.56	747200
1994-06-22	5.57	5.57	5.50	5.52	350400
1994-06-23	5.55	5.55	5.38	5.47	1233600
1994-06-24	5.50	5.53	5.41	5.53	756800
1994-06-27	5.53	5.53	5.44	5.49	211200
1994-06-28	5.46	5.47	5.44	5.47	308000
1994-06-29	5.53	5.60	5.52	5.59	482400
1994-06-30	5.63	5.63	5.50	5.56	579200
1994-07-01	5.59	5.59	5.47	5.50	557600
1994-07-05	5.50	5.50	5.44	5.46	346400
1994-07-06	5.46	5.50	5.44	5.47	276000
1994-07-07	5.50	5.55	5.50	5.52	409600
1994-07-08	5.52	5.66	5.52	5.62	442400
1994-07-11	5.68	5.71	5.66	5.71	907200
1994-07-12	5.69	5.74	5.68	5.74	712000
1994-07-13	5.74	5.78	5.74	5.76	381600
1994-07-14	5.84	5.93	5.84	5.90	916000
1994-07-15	5.91	5.95	5.84	5.85	324000
1994-07-18	5.84	5.85	5.82	5.82	740800
1994-07-19	5.79	5.84	5.75	5.82	504800
1994-07-20	5.87	5.91	5.84	5.90	1367200
1994-07-21	5.90	5.90	5.85	5.85	1192800
1994-07-22	5.87	5.90	5.84	5.90	971200
1994-07-25	5.87	6.00	5.87	6.00	525600
1994-07-26	5.98	5.98	5.90	5.91	643200
1994-07-27	5.93	5.94	5.88	5.91	356800
1994-07-28	5.94	5.95	5.88	5.91	363200
1994-07-29	5.94	6.01	5.91	6.00	884800
1994-08-01	5.98	6.01	5.98	6.01	651200
1994-08-02	6.01	6.01	5.93	5.94	384800
1994-08-03	5.91	5.91	5.88	5.88	1170400
1994-08-04	5.93	5.95	5.90	5.91	309600
1994-08-05	5.88	5.95	5.88	5.94	232000
1994-08-08	5.94	6.00	5.94	5.98	447200
1994-08-09	5.97	5.98	5.94	5.97	1002400
1994-08-10	5.97	5.97	5.93	5.94	344800
1994-08-11	5.95	5.98	5.87	5.88	910400
1994-08-12	5.88	5.95	5.85	5.94	305600
1994-08-15	5.95	5.95	5.91	5.91	422400
1994-08-16	5.93	5.98	5.93	5.97	1074400
1994-08-17	5.97	5.97	5.91	5.91	996000
1994-08-18	5.91	5.95	5.87	5.90	436800
1994-08-19	5.91	5.94	5.87	5.90	912800
1994-08-22	5.93	5.93	5.85	5.85	488000
1994-08-23	5.87	5.88	5.85	5.85	661600
1994-08-24	5.87	5.91	5.85	5.88	1064800
1994-08-25	5.90	5.93	5.85	5.91	1455200
1994-08-26	5.93	5.98	5.91	5.97	1449600
1994-08-29	6.00	6.13	6.00	6.10	760000
1994-08-30	6.13	6.16	6.10	6.13	303200
1994-08-31	6.10	6.19	6.10	6.19	410400
1994-09-01	6.14	6.17	6.12	6.17	601600
1994-09-02	6.16	6.16	6.09	6.10	320800
1994-09-06	6.10	6.17	6.10	6.17	425600
1994-09-07	6.13	6.16	6.10	6.10	417600
1994-09-08	6.14	6.17	6.10	6.14	407200
1994-09-09	6.12	6.16	6.10	6.12	644000
1994-09-12	6.10	6.14	6.09	6.12	650400
1994-09-13	6.10	6.10	5.97	6.00	749600
1994-09-14	5.97	6.00	5.90	6.00	506400
1994-09-15	5.97	6.01	5.95	6.00	470400
1994-09-16	5.94	6.00	5.93	6.00	1356000
1994-09-19	6.00	6.04	5.98	6.03	357600
1994-09-20	6.01	6.01	5.91	5.91	984800
1994-09-21	5.90	5.90	5.76	5.79	997600
1994-09-22	5.82	5.87	5.76	5.82	643200
1994-09-23	5.82	5.82	5.75	5.78	1215200
1994-09-26	5.78	5.85	5.78	5.85	760000
1994-09-27	5.88	5.88	5.75	5.79	3034400
1994-09-28	5.81	5.82	5.76	5.81	1772800
1994-09-29	5.81	5.82	5.78	5.82	2081600
1994-09-30	5.88	5.91	5.78	5.78	552800
1994-10-03	5.82	5.82	5.75	5.76	704800
1994-10-04	5.74	5.76	5.72	5.74	706400
1994-10-05	5.76	5.76	5.71	5.72	984800
1994-10-06	5.71	5.72	5.63	5.63	873600
1994-10-07	5.63	5.63	5.53	5.56	892000
1994-10-10	5.57	5.59	5.52	5.53	539200
1994-10-11	5.56	5.71	5.52	5.68	1885600
1994-10-12	5.74	5.91	5.74	5.90	1592000
1994-10-13	5.94	5.98	5.87	5.87	357600
1994-10-14	5.88	5.95	5.82	5.90	760800
1994-10-17	5.94	5.98	5.85	5.98	946400
1994-10-18	5.98	6.01	5.97	5.97	599200
1994-10-19	5.97	6.01	5.91	5.95	901600
1994-10-20	5.95	5.98	5.94	5.97	1580000
1994-10-21	5.98	6.00	5.95	5.97	756800
1994-10-24	5.97	6.00	5.88	5.88	1197600
1994-10-25	5.85	5.91	5.85	5.85	808000
1994-10-26	5.88	5.88	5.79	5.79	1791200
1994-10-27	5.79	5.82	5.76	5.76	1112800
1994-10-28	5.78	5.88	5.76	5.87	867200
1994-10-31	5.91	5.97	5.91	5.93	1365600
1994-11-01	5.94	6.03	5.93	6.00	730400
1994-11-02	5.97	6.00	5.93	5.97	857600
1994-11-03	5.94	6.00	5.94	5.97	292000
1994-11-04	5.97	6.01	5.90	5.93	506400
1994-11-07	5.93	5.97	5.93	5.97	328000
1994-11-08	5.95	6.03	5.94	5.98	557600
1994-11-09	6.00	6.01	5.94	6.00	786400
1994-11-10	6.03	6.06	5.98	5.98	572800
1994-11-11	5.98	6.04	5.97	5.98	248800
1994-11-14	6.03	6.06	6.00	6.04	233600
1994-11-15	6.03	6.06	5.97	5.97	1214400
1994-11-16	5.97	6.00	5.91	5.97	627200
1994-11-17	5.95	5.97	5.94	5.95	950400
1994-11-18	5.94	5.95	5.87	5.87	523200
1994-11-21	5.88	5.88	5.81	5.82	447200
1994-11-22	5.81	5.90	5.79	5.81	953600
1994-11-23	5.78	5.78	5.68	5.68	1173600
1994-11-25	5.71	5.74	5.69	5.69	114400
1994-11-28	5.71	5.71	5.62	5.65	2297600
1994-11-29	5.66	5.71	5.65	5.69	1761600
1994-11-30	5.71	5.71	5.63	5.68	520000
1994-12-01	5.65	5.66	5.62	5.62	660000
1994-12-02	5.63	5.63	5.55	5.62	386400
1994-12-05	5.60	5.65	5.59	5.62	284000
1994-12-06	5.60	5.65	5.55	5.59	1527200
1994-12-07	5.59	5.59	5.47	5.49	519200
1994-12-08	5.50	5.50	5.18	5.19	1230400
1994-12-09	5.22	5.37	5.22	5.35	3108800
1994-12-12	5.34	5.41	5.34	5.41	677600
1994-12-13	5.40	5.53	5.40	5.53	2065600
1994-12-14	5.50	5.52	5.46	5.47	2880000
1994-12-15	5.47	5.47	5.41	5.44	2427200
1994-12-16	5.44	5.49	5.43	5.47	2513600
1994-12-19	5.46	5.52	5.46	5.50	2994400
1994-12-20	5.52	5.55	5.50	5.53	1432800
1994-12-21	5.56	5.62	5.56	5.59	524800
1994-12-22	5.60	5.65	5.57	5.65	1948800
1994-12-23	5.66	5.72	5.66	5.69	908800
1994-12-27	5.72	5.75	5.71	5.72	316800
1994-12-28	5.71	5.72	5.57	5.57	370400
1994-12-29	5.60	5.63	5.59	5.63	428000
1994-12-30	5.63	5.72	5.63	5.69	652000
1995-01-03	5.69	5.75	5.66	5.75	733600
1995-01-04	5.75	5.81	5.74	5.79	1677600
1995-01-05	5.79	5.79	5.75	5.76	984800
1995-01-06	5.76	5.76	5.71	5.71	1338400
1995-01-09	5.72	5.72	5.63	5.65	760000
1995-01-10	5.65	5.66	5.52	5.56	4427200
1995-01-11	5.59	5.60	5.53	5.57	988800
1995-01-12	5.56	5.68	5.55	5.68	951200
1995-01-13	5.72	5.74	5.66	5.71	1667200
1995-01-16	5.69	5.75	5.69	5.72	465600
1995-01-17	5.71	5.75	5.69	5.69	1175200
1995-01-18	5.71	5.72	5.68	5.72	1368000
1995-01-19	5.68	5.78	5.68	5.74	652000
1995-01-20	5.78	5.82	5.75	5.75	981600
1995-01-23	5.69	5.76	5.69	5.75	722400
1995-01-24	5.74	5.75	5.66	5.66	702400
1995-01-25	5.68	5.76	5.65	5.71	595200
1995-01-26	5.69	5.71	5.66	5.66	762400
1995-01-27	5.68	5.69	5.66	5.66	690400
1995-01-30	5.68	5.68	5.65	5.66	264000
1995-01-31	5.69	5.69	5.60	5.62	416800
1995-02-01	5.65	5.68	5.60	5.62	512800
1995-02-02	5.63	5.68	5.57	5.66	837600
1995-02-03	5.69	5.74	5.68	5.72	624800
1995-02-06	5.75	5.87	5.75	5.82	726400
1995-02-07	5.84	5.87	5.82	5.87	522400
1995-02-08	5.87	5.87	5.75	5.82	568000
1995-02-09	5.82	5.85	5.79	5.82	965600
1995-02-10	5.85	5.85	5.74	5.79	479200
1995-02-13	5.82	5.93	5.82	5.91	508800
1995-02-14	5.91	5.95	5.90	5.93	1222400
1995-02-15	5.95	6.13	5.93	6.06	2087200
1995-02-16	6.06	6.07	5.95	5.95	706400
1995-02-17	5.98	6.04	5.97	6.03	1070400
1995-02-21	6.06	6.06	6.03	6.04	572000
1995-02-22	6.03	6.04	5.94	5.95	1324800
1995-02-23	5.98	6.03	5.95	5.97	724000
1995-02-24	6.01	6.09	6.00	6.09	697600
1995-02-27	6.07	6.07	6.01	6.04	951200
1995-02-28	6.04	6.06	6.01	6.03	605600
1995-03-01	6.03	6.03	6.00	6.01	835200
1995-03-02	5.98	6.04	5.97	6.00	1674400
1995-03-03	6.01	6.01	5.94	5.95	1404800
1995-03-06	5.91	5.94	5.85	5.93	616000
1995-03-07	5.91	5.93	5.88	5.93	908000
1995-03-08	5.94	5.94	5.90	5.93	1061600
1995-03-09	5.93	5.93	5.78	5.82	2012800
1995-03-10	5.85	5.90	5.82	5.82	2247200
1995-03-13	5.84	5.91	5.79	5.91	1081600
1995-03-14	5.94	5.94	5.87	5.93	433600
1995-03-15	5.93	5.93	5.87	5.90	496800
1995-03-16	5.90	5.90	5.88	5.90	2300000
1995-03-17	5.91	5.91	5.82	5.87	1369600
1995-03-20	5.90	5.90	5.84	5.84	622400
1995-03-21	5.82	5.87	5.82	5.85	2343200
1995-03-22	5.88	5.88	5.79	5.84	1728800
1995-03-23	5.84	5.85	5.81	5.84	492000
1995-03-24	5.85	5.95	5.84	5.95	1794400
1995-03-27	5.94	5.97	5.91	5.97	478400
1995-03-28	6.00	6.10	6.00	6.07	842400
1995-03-29	6.07	6.22	6.04	6.17	2480800
1995-03-30	6.17	6.17	6.12	6.14	1126400
1995-03-31	6.09	6.22	6.07	6.22	2140000
1995-04-03	6.19	6.22	6.17	6.20	1241600
1995-04-04	6.20	6.23	6.17	6.23	516000
1995-04-05	6.22	6.23	6.17	6.19	670400
1995-04-06	6.19	6.19	6.12	6.12	996000
1995-04-07	6.14	6.19	6.12	6.16	326400
1995-04-10	6.14	6.14	6.09	6.13	712000
1995-04-11	6.14	6.14	6.09	6.10	356000
1995-04-12	6.10	6.13	6.09	6.12	260000
1995-04-13	6.10	6.12	6.06	6.07	803200
1995-04-17	6.10	6.10	6.00	6.00	393600
1995-04-18	6.03	6.09	6.01	6.07	559200
1995-04-19	6.06	6.07	6.03	6.07	467200
1995-04-20	6.06	6.10	6.06	6.07	406400
1995-04-21	6.14	6.16	6.06	6.06	638400
1995-04-24	6.07	6.14	6.06	6.14	673600
1995-04-25	6.14	6.17	6.12	6.13	554400
1995-04-26	6.12	6.12	6.04	6.06	524000
1995-04-27	6.06	6.06	6.03	6.04	591200
1995-04-28	6.00	6.03	5.91	5.91	865600
1995-05-01	5.95	6.00	5.94	5.97	544800
1995-05-02	5.97	6.01	5.97	6.01	708000
1995-05-03	6.06	6.12	6.06	6.12	1253600
1995-05-04	6.10	6.13	6.07	6.09	451200
1995-05-05	6.12	6.13	6.09	6.12	506400
1995-05-08	6.12	6.17	6.09	6.17	783200
1995-05-09	6.17	6.19	6.13	6.17	530400
1995-05-10	6.20	6.20	6.16	6.17	805600
1995-05-11	6.17	6.23	6.13	6.16	817600
1995-05-12	6.17	6.17	6.13	6.16	865600
1995-05-15	6.19	6.25	6.19	6.25	338400
1995-05-16	6.23	6.26	6.22	6.26	480000
1995-05-17	6.23	6.25	6.22	6.23	433600
1995-05-18	6.23	6.23	6.17	6.20	276800
1995-05-19	6.17	6.23	6.17	6.17	572800
1995-05-22	6.19	6.19	6.16	6.16	379200
1995-05-23	6.17	6.19	6.13	6.17	677600
1995-05-24	6.20	6.23	6.12	6.13	471200
1995-05-25	6.09	6.10	5.98	6.04	725600
1995-05-26	6.07	6.10	6.04	6.10	362400
1995-05-30	6.14	6.16	6.10	6.16	520800
1995-05-31	6.16	6.23	6.13	6.23	587200
1995-06-01	6.23	6.25	6.12	6.17	572000
1995-06-02	6.14	6.20	6.10	6.12	499200
1995-06-05	6.12	6.14	6.06	6.06	1760800
1995-06-06	6.07	6.13	6.07	6.12	1181600
1995-06-07	6.12	6.12	6.10	6.12	486400
1995-06-08	6.12	6.13	6.09	6.10	1776800
1995-06-09	6.09	6.12	6.07	6.07	449600
1995-06-12	6.09	6.19	6.06	6.16	793600
1995-06-13	6.14	6.19	6.09	6.19	662400
1995-06-14	6.19	6.19	6.12	6.14	483200
1995-06-15	6.14	6.19	6.09	6.09	676800
1995-06-16	6.13	6.13	6.07	6.12	3237600
1995-06-19	6.13	6.17	6.12	6.12	1009600
1995-06-20	6.12	6.19	6.12	6.17	715200
1995-06-21	6.19	6.19	6.13	6.16	228000
1995-06-22	6.17	6.23	6.17	6.23	554400
1995-06-23	6.20	6.23	6.13	6.14	892000
1995-06-26	6.12	6.16	6.10	6.12	434400
1995-06-27	6.10	6.14	6.10	6.14	1430400
1995-06-28	6.14	6.26	6.13	6.17	536800
1995-06-29	6.20	6.28	6.20	6.26	948000
1995-06-30	6.26	6.29	6.23	6.29	682400
1995-07-03	6.29	6.34	6.28	6.34	356800
1995-07-05	6.39	6.41	6.32	6.38	1462400
1995-07-06	6.38	6.39	6.32	6.34	716000
1995-07-07	6.34	6.35	6.29	6.35	1097600
1995-07-10	6.35	6.45	6.34	6.44	1090400
1995-07-11	6.42	6.44	6.36	6.44	1272800
1995-07-12	6.42	6.44	6.41	6.42	398400
1995-07-13	6.44	6.45	6.39	6.39	683200
1995-07-14	6.44	6.48	6.41	6.42	423200
1995-07-17	6.45	6.45	6.38	6.41	883200
1995-07-18	6.39	6.45	6.34	6.39	534400
1995-07-19	6.41	6.50	6.38	6.39	1535200
1995-07-20	6.41	6.42	6.34	6.41	2076800
1995-07-21	6.44	6.53	6.44	6.47	1653600
1995-07-24	6.48	6.54	6.48	6.53	613600
1995-07-25	6.54	6.54	6.47	6.48	916000
1995-07-26	6.44	6.51	6.38	6.50	1489600
1995-07-27	6.54	6.61	6.50	6.55	715200
1995-07-28	6.55	6.57	6.45	6.50	954400
1995-07-31	6.44	6.50	6.41	6.47	478400
1995-08-01	6.48	6.54	6.48	6.54	564000
1995-08-02	6.54	6.64	6.54	6.63	997600
1995-08-03	6.61	6.64	6.61	6.64	953600
1995-08-04	6.63	6.64	6.61	6.63	340800
1995-08-07	6.64	6.67	6.63	6.67	673600
1995-08-08	6.69	6.69	6.64	6.66	687200
1995-08-09	6.67	6.67	6.61	6.64	766400
1995-08-10	6.66	6.66	6.54	6.55	724800
1995-08-11	6.55	6.57	6.50	6.50	1051200
1995-08-14	6.50	6.53	6.44	6.50	1696800
1995-08-15	6.50	6.53	6.45	6.53	794400
1995-08-16	6.51	6.57	6.51	6.55	362400
1995-08-17	6.57	6.61	6.55	6.61	369600
1995-08-18	6.64	6.64	6.54	6.57	911200
1995-08-21	6.57	6.58	6.48	6.50	359200
1995-08-22	6.51	6.55	6.48	6.50	360800
1995-08-23	6.50	6.53	6.47	6.47	494400
1995-08-24	6.47	6.53	6.47	6.50	868800
1995-08-25	6.48	6.50	6.28	6.48	2672000
1995-08-28	6.51	6.53	6.47	6.53	611200
1995-08-29	6.53	6.54	6.50	6.53	353600
1995-08-30	6.51	6.53	6.45	6.45	434400
1995-08-31	6.45	6.45	6.41	6.41	488000
1995-09-01	6.41	6.47	6.41	6.47	618400
1995-09-05	6.50	6.50	6.45	6.48	376000
1995-09-06	6.42	6.48	6.42	6.48	485600
1995-09-07	6.47	6.57	6.45	6.57	828800
1995-09-08	6.58	6.60	6.51	6.55	952000
1995-09-11	6.55	6.58	6.53	6.58	594400
1995-09-12	6.58	6.58	6.50	6.53	1083200
1995-09-13	6.51	6.60	6.51	6.54	634400
1995-09-14	6.57	6.67	6.57	6.67	1129600
1995-09-15	6.20	6.20	6.03	6.03	6123200
1995-09-18	5.85	5.87	5.62	5.69	4547200
1995-09-19	5.72	5.88	5.71	5.85	3450400
1995-09-20	5.85	5.95	5.85	5.95	2458400
1995-09-21	5.97	5.97	5.84	5.85	1987200
1995-09-22	5.81	5.84	5.79	5.81	2355200
1995-09-25	5.78	5.95	5.75	5.94	2233600
1995-09-26	5.97	6.00	5.91	6.00	8274400
1995-09-27	5.97	5.97	5.94	5.95	3694400
1995-09-28	5.91	6.00	5.90	5.97	1784800
1995-09-29	5.95	6.00	5.94	5.97	2080800
1995-10-02	5.97	6.01	5.94	6.01	2360800
1995-10-03	6.03	6.03	5.95	5.98	1344800
1995-10-04	5.97	5.98	5.94	5.97	2493600
1995-10-05	5.94	5.98	5.88	5.98	1644800
1995-10-06	5.98	6.03	5.97	5.98	703200
1995-10-09	5.95	6.03	5.95	6.01	2160800
1995-10-10	6.00	6.03	5.97	6.00	1541600
1995-10-11	5.97	5.98	5.93	5.97	1262400
1995-10-12	5.94	5.95	5.87	5.95	596000
1995-10-13	5.95	6.00	5.90	5.93	1139200
1995-10-16	5.94	5.94	5.65	5.65	2268800
1995-10-17	5.68	5.75	5.47	5.72	2449600
1995-10-18	5.75	5.76	5.57	5.68	2909600
1995-10-19	5.63	5.65	5.53	5.62	1048000
1995-10-20	5.57	5.69	5.57	5.60	1180000
1995-10-23	5.57	5.62	5.55	5.60	1540800
1995-10-24	5.60	5.63	5.55	5.55	1212000
1995-10-25	5.55	5.59	5.49	5.56	1104800
1995-10-26	5.57	5.59	5.49	5.50	912800
1995-10-27	5.47	5.59	5.47	5.56	469600
1995-10-30	5.56	5.59	5.53	5.56	486400
1995-10-31	5.59	5.62	5.57	5.60	1592800
1995-11-01	5.60	5.65	5.59	5.65	2463200
1995-11-02	5.66	5.71	5.63	5.69	918400
1995-11-03	5.68	5.69	5.65	5.68	896000
1995-11-06	5.65	5.69	5.63	5.66	690400
1995-11-07	5.66	5.71	5.65	5.69	1268000
1995-11-08	5.69	5.69	5.66	5.69	464000
1995-11-09	5.65	5.68	5.60	5.66	1002400
1995-11-10	5.60	5.63	5.50	5.57	758400
1995-11-13	5.57	5.69	5.57	5.69	812800
1995-11-14	5.72	5.75	5.71	5.71	955200
1995-11-15	5.71	5.79	5.69	5.79	1044800
1995-11-16	5.76	5.85	5.76	5.84	564000
1995-11-17	5.81	5.87	5.79	5.85	753600
1995-11-20	5.82	5.87	5.79	5.85	520800
1995-11-21	5.82	5.93	5.82	5.93	1032800
1995-11-22	5.93	5.93	5.88	5.88	630400
1995-11-24	5.88	5.91	5.88	5.91	132000
1995-11-27	5.94	6.04	5.94	6.03	1108800
1995-11-28	6.01	6.09	6.00	6.09	1056800
1995-11-29	6.07	6.07	6.03	6.06	519200
1995-11-30	6.04	6.12	6.04	6.09	600800
1995-12-01	6.09	6.09	6.04	6.09	516800
1995-12-04	6.09	6.10	6.01	6.03	993600
1995-12-05	6.03	6.19	5.97	6.09	4389600
1995-12-06	6.04	6.16	6.04	6.14	2743200
1995-12-07	6.13	6.19	6.10	6.13	756800
1995-12-08	6.12	6.14	6.06	6.09	830400
1995-12-11	6.09	6.13	6.06	6.06	979200
1995-12-12	6.06	6.10	6.06	6.06	429600
1995-12-13	6.04	6.10	6.03	6.09	702400
1995-12-14	6.12	6.17	6.10	6.13	1084000
1995-12-15	6.16	6.28	6.14	6.23	1984000
1995-12-18	6.19	6.22	6.14	6.19	997600
1995-12-19	6.16	6.19	6.12	6.14	1037600
1995-12-20	6.13	6.16	6.12	6.12	1476800
1995-12-21	6.12	6.17	6.09	6.10	1537600
1995-12-22	6.10	6.14	6.09	6.09	2117600
1995-12-26	6.09	6.14	6.06	6.12	500800
1995-12-27	6.12	6.13	6.09	6.10	421600
1995-12-28	6.09	6.12	6.05	6.07	524000
1995-12-29	6.07	6.17	6.06	6.17	2764000
1996-01-02	6.13	6.17	6.09	6.17	880800
1996-01-03	6.14	6.19	6.12	6.14	3171200
1996-01-04	6.14	6.17	6.12	6.14	1020800
1996-01-05	6.13	6.14	6.09	6.10	916800
1996-01-08	6.09	6.10	6.07	6.07	264800
1996-01-09	6.07	6.07	5.97	6.00	1644800
1996-01-10	5.97	6.03	5.95	6.00	1464000
1996-01-11	5.97	5.98	5.90	5.97	758400
1996-01-12	5.97	6.01	5.82	5.90	1712000
1996-01-15	5.91	5.95	5.88	5.88	640000
1996-01-16	5.84	5.87	5.79	5.85	1867200
1996-01-17	5.85	5.85	5.68	5.69	1067200
1996-01-18	5.72	5.75	5.57	5.75	1129600
1996-01-19	5.71	5.88	5.71	5.84	1336000
1996-01-22	5.84	5.85	5.78	5.81	844800
1996-01-23	5.79	5.79	5.63	5.69	876800
1996-01-24	5.69	5.85	5.66	5.84	3403200
1996-01-25	5.84	5.84	5.78	5.79	980000
1996-01-26	5.79	5.91	5.78	5.91	857600
1996-01-29	5.91	6.01	5.81	5.84	656000
1996-01-30	5.84	5.85	5.69	5.76	1325600
1996-01-31	5.82	5.94	5.79	5.91	808800
1996-02-01	5.88	5.91	5.87	5.88	1901600
1996-02-02	5.88	5.94	5.85	5.85	728800
1996-02-05	5.82	5.87	5.75	5.87	553600
1996-02-06	5.85	6.07	5.84	6.06	597600
1996-02-07	6.03	6.13	5.97	6.04	924800
1996-02-08	6.00	6.10	5.94	6.09	461600
1996-02-09	6.06	6.13	6.00	6.10	493600
1996-02-12	6.09	6.13	6.06	6.10	614400
1996-02-13	6.10	6.22	6.09	6.22	1580000
1996-02-14	6.19	6.20	6.13	6.14	440800
1996-02-15	6.14	6.22	6.10	6.13	1164800
1996-02-16	6.12	6.14	6.09	6.13	619200
1996-02-20	6.07	6.13	6.07	6.13	988000
1996-02-21	6.12	6.17	6.12	6.16	1324000
1996-02-22	6.16	6.26	6.14	6.20	1243200
1996-02-23	6.22	6.26	6.19	6.26	641600
1996-02-26	6.23	6.26	6.17	6.22	604000
1996-02-27	6.23	6.26	6.19	6.26	615200
1996-02-28	6.26	6.38	6.23	6.29	1282400
1996-02-29	6.29	6.35	6.28	6.29	585600
1996-03-01	6.28	6.28	6.23	6.26	865600
1996-03-04	6.29	6.61	6.29	6.60	1051200
1996-03-05	6.55	6.55	6.41	6.54	711200
1996-03-06	6.53	6.53	6.42	6.47	788800
1996-03-07	6.47	6.50	6.42	6.45	820000
1996-03-08	6.42	6.42	6.29	6.35	981600
1996-03-11	6.32	6.42	6.29	6.39	1099200
1996-03-12	6.36	6.55	6.36	6.55	1096800
1996-03-13	6.53	6.53	6.38	6.45	622400
1996-03-14	6.48	6.64	6.42	6.61	1196000
1996-03-15	6.61	6.64	6.54	6.60	1564000
1996-03-18	6.55	6.64	6.53	6.58	1296000
1996-03-19	6.58	6.58	6.47	6.55	1673600
1996-03-20	6.53	6.53	6.48	6.50	1144000
1996-03-21	6.48	6.51	6.39	6.41	862400
1996-03-22	6.44	6.53	6.44	6.47	422400
1996-03-25	6.51	6.58	6.50	6.53	448800
1996-03-26	6.54	6.60	6.53	6.54	623200
1996-03-27	6.58	6.60	6.45	6.48	675200
1996-03-28	6.47	6.61	6.45	6.61	689600
1996-03-29	6.60	6.60	6.45	6.47	1391200
1996-04-01	6.51	6.53	6.41	6.51	531200
1996-04-02	6.48	6.51	6.41	6.51	794400
1996-04-03	6.50	6.50	6.38	6.45	647200
1996-04-04	6.44	6.50	6.38	6.44	891200
1996-04-08	6.45	6.48	6.32	6.34	848800
1996-04-09	6.34	6.39	6.31	6.34	648800
1996-04-10	6.36	6.36	6.29	6.34	843200
1996-04-11	6.32	6.36	6.31	6.34	707200
1996-04-12	6.35	6.38	6.31	6.31	591200
1996-04-15	6.36	6.38	6.32	6.38	295200
1996-04-16	6.35	6.42	6.34	6.38	655200
1996-04-17	6.42	6.42	6.34	6.38	751200
1996-04-18	6.39	6.42	6.32	6.42	782400
1996-04-19	6.39	6.42	6.35	6.42	610400
1996-04-22	6.39	6.45	6.35	6.44	1372000
1996-04-23	6.44	6.67	6.44	6.67	1422400
1996-04-24	6.67	6.70	6.55	6.61	982400
1996-04-25	6.61	6.72	6.57	6.69	843200
1996-04-26	6.67	6.73	6.67	6.69	721600
1996-04-29	6.67	6.67	6.60	6.66	366400
1996-04-30	6.64	6.70	6.63	6.67	434400
1996-05-01	6.67	6.82	6.64	6.80	818400
1996-05-02	6.77	6.82	6.76	6.76	776800
1996-05-03	6.77	6.96	6.77	6.79	1736000
1996-05-06	6.82	6.88	6.79	6.85	631200
1996-05-07	6.85	6.96	6.85	6.89	892800
1996-05-08	6.86	6.86	6.74	6.85	741600
1996-05-09	6.82	6.83	6.74	6.74	509600
1996-05-10	6.79	6.96	6.77	6.95	760000
1996-05-13	6.98	7.01	6.96	7.01	533600
1996-05-14	6.98	6.99	6.89	6.91	712000
1996-05-15	6.89	6.92	6.86	6.92	664800
1996-05-16	6.89	6.95	6.89	6.91	461600
1996-05-17	6.96	7.02	6.93	7.01	999200
1996-05-20	6.98	7.10	6.93	7.08	1076800
1996-05-21	7.10	7.17	7.07	7.11	874400
1996-05-22	7.07	7.15	7.07	7.15	665600
1996-05-23	7.15	7.15	7.04	7.05	535200
1996-05-24	7.01	7.05	7.01	7.04	605600
1996-05-28	7.07	7.11	6.98	6.99	525600
1996-05-29	6.95	6.98	6.88	6.89	1029600
1996-05-30	6.91	7.05	6.86	7.04	1234400
1996-05-31	7.14	7.14	7.01	7.13	1100000
1996-06-03	7.15	7.42	7.11	7.39	2000800
1996-06-04	7.39	7.39	7.30	7.37	1174400
1996-06-05	7.39	7.39	7.30	7.33	1063200
1996-06-06	7.34	7.34	7.21	7.23	1323200
1996-06-07	7.17	7.37	7.08	7.36	1684000
1996-06-10	7.32	7.32	7.21	7.21	833600
1996-06-11	7.24	7.27	7.20	7.20	861600
1996-06-12	7.20	7.26	7.20	7.20	1499200
1996-06-13	7.20	7.26	7.20	7.26	1180800
1996-06-14	7.27	7.27	7.17	7.20	932800
1996-06-17	7.17	7.24	7.07	7.21	1059200
1996-06-18	7.24	7.26	7.20	7.21	904000
1996-06-19	7.24	7.27	7.21	7.27	1095200
1996-06-20	7.24	7.26	7.08	7.10	1188000
1996-06-21	7.10	7.13	7.05	7.07	1358400
1996-06-24	7.10	7.14	7.08	7.10	365600
1996-06-25	7.10	7.11	6.99	7.01	394400
1996-06-26	7.01	7.01	6.86	6.89	630400
1996-06-27	6.86	6.98	6.85	6.98	484000
1996-06-28	6.99	7.01	6.91	6.98	556800
1996-07-01	7.01	7.02	6.95	6.98	463200
1996-07-02	7.01	7.01	6.85	6.89	465600
1996-07-03	6.89	6.93	6.88	6.91	404000
1996-07-05	6.86	6.86	6.77	6.77	256000
1996-07-08	6.76	6.76	6.66	6.67	349600
1996-07-09	6.72	6.73	6.63	6.64	422400
1996-07-10	6.67	6.73	6.64	6.73	697600
1996-07-11	6.74	6.74	6.53	6.61	655200
1996-07-12	6.64	6.70	6.53	6.54	1193600
1996-07-15	6.51	6.53	6.29	6.31	653600
1996-07-16	6.26	6.35	6.14	6.28	1871200
1996-07-17	6.26	6.50	6.25	6.45	821600
1996-07-18	6.48	6.64	6.44	6.63	662400
1996-07-19	6.60	6.60	6.45	6.48	937600
1996-07-22	6.48	6.63	6.48	6.51	578400
1996-07-23	6.48	6.58	6.48	6.53	971200
1996-07-24	6.47	6.67	6.39	6.67	1344000
1996-07-25	6.66	6.66	6.51	6.54	1031200
1996-07-26	6.55	6.63	6.54	6.55	690400
1996-07-29	6.57	6.60	6.54	6.54	598400
1996-07-30	6.55	6.60	6.54	6.55	688800
1996-07-31	6.58	6.63	6.54	6.55	1496000
1996-08-01	6.58	6.70	6.56	6.66	2089600
1996-08-02	6.69	6.83	6.64	6.80	505600
1996-08-05	6.82	6.86	6.76	6.79	896000
1996-08-06	6.74	6.79	6.73	6.77	382400
1996-08-07	6.79	6.85	6.76	6.85	331200
1996-08-08	6.85	6.92	6.77	6.79	594400
1996-08-09	6.80	6.82	6.76	6.77	235200
1996-08-12	6.76	6.89	6.76	6.89	634400
1996-08-13	6.89	6.89	6.82	6.83	492800
1996-08-14	6.82	6.88	6.74	6.83	575200
1996-08-15	6.86	6.88	6.80	6.88	445600
1996-08-16	6.89	6.99	6.86	6.96	584800
1996-08-19	6.99	7.15	6.99	7.11	820800
1996-08-20	7.11	7.13	7.05	7.13	588000
1996-08-21	7.11	7.11	7.08	7.08	1021600
1996-08-22	7.08	7.10	7.01	7.08	515200
1996-08-23	7.04	7.08	7.01	7.07	424000
1996-08-26	7.04	7.04	6.96	7.02	332000
1996-08-27	6.99	7.07	6.96	7.07	506400
1996-08-28	7.10	7.11	7.02	7.04	702400
1996-08-29	7.02	7.04	6.93	6.99	781600
1996-08-30	6.98	6.98	6.86	6.88	800800
1996-09-03	6.85	6.96	6.82	6.95	494400
1996-09-04	6.93	6.98	6.89	6.98	309600
1996-09-05	6.89	6.92	6.77	6.77	1575200
1996-09-06	6.79	6.89	6.73	6.85	790400
1996-09-09	6.88	6.92	6.82	6.91	242400
1996-09-10	6.92	6.92	6.85	6.86	581600
1996-09-11	6.85	6.92	6.82	6.91	727200
1996-09-12	6.91	6.96	6.86	6.95	711200
1996-09-13	6.98	7.04	6.95	7.01	352000
1996-09-16	7.02	7.04	6.95	6.98	713600
1996-09-17	6.98	7.08	6.96	7.08	912800
1996-09-18	7.05	7.14	7.02	7.11	922400
1996-09-19	7.13	7.15	7.08	7.13	675200
1996-09-20	7.14	7.21	7.14	7.18	764800
1996-09-23	7.15	7.18	7.10	7.17	719200
1996-09-24	7.23	7.30	7.20	7.24	1031200
1996-09-25	7.24	7.30	7.17	7.18	1170400
1996-09-26	7.17	7.18	7.01	7.01	4169600
1996-09-27	7.01	7.11	6.98	7.11	4379200
1996-09-30	7.11	7.11	7.04	7.04	1177600
1996-10-01	7.01	7.07	6.99	7.02	3404000
1996-10-02	7.08	7.13	7.02	7.08	1158400
1996-10-03	7.08	7.14	7.05	7.14	336000
1996-10-04	7.11	7.21	7.11	7.15	578400
1996-10-07	7.17	7.20	7.07	7.08	644000
1996-10-08	7.08	7.15	7.08	7.11	656000
1996-10-09	7.13	7.13	6.96	6.98	360800
1996-10-10	6.95	6.99	6.93	6.96	331200
1996-10-11	6.99	7.04	6.98	6.99	197600
1996-10-14	6.99	7.01	6.96	6.98	238400
1996-10-15	7.01	7.01	6.91	6.99	252800
1996-10-16	7.01	7.36	6.93	7.33	3233600
1996-10-17	7.32	7.43	7.21	7.39	2462400
1996-10-18	7.42	7.42	7.32	7.40	1728800
1996-10-21	7.43	7.51	7.42	7.51	829600
1996-10-22	7.49	7.61	7.49	7.56	1072800
1996-10-23	7.52	7.55	7.45	7.52	863200
1996-10-24	7.52	7.59	7.51	7.56	416000
1996-10-25	7.55	7.56	7.49	7.49	636800
1996-10-28	7.52	7.59	7.51	7.53	636000
1996-10-29	7.56	7.61	7.53	7.59	1045600
1996-10-30	7.61	7.65	7.58	7.62	1228800
1996-10-31	7.62	7.68	7.57	7.65	667200
1996-11-01	7.67	7.74	7.67	7.71	2139200
1996-11-04	7.71	7.72	7.67	7.70	1070400
1996-11-05	7.72	7.81	7.72	7.81	2003200
1996-11-06	7.84	7.92	7.81	7.90	1508800
1996-11-07	7.89	7.96	7.86	7.87	1114400
1996-11-08	7.89	7.99	7.89	7.97	1234400
1996-11-11	7.94	7.99	7.94	7.97	640000
1996-11-12	7.99	8.03	7.94	7.99	589600
1996-11-13	7.94	7.96	7.83	7.92	1243200
1996-11-14	7.93	7.99	7.90	7.92	692000
1996-11-15	7.94	7.97	7.89	7.96	1001600
1996-11-18	7.96	7.99	7.87	7.87	653600
1996-11-19	7.89	7.90	7.84	7.90	844000
1996-11-20	7.92	7.93	7.83	7.83	1304800
1996-11-21	7.89	7.92	7.84	7.89	934400
1996-11-22	7.86	7.87	7.78	7.81	727200
1996-11-25	7.83	7.99	7.81	7.97	946400
1996-11-26	8.00	8.08	7.89	7.89	1357600
1996-11-27	7.90	7.93	7.80	7.84	544000
1996-11-29	7.87	7.94	7.87	7.94	132800
1996-12-02	7.94	8.05	7.90	8.03	980000
1996-12-03	8.00	8.15	7.99	8.03	1288000
1996-12-04	8.03	8.18	8.03	8.18	1511200
1996-12-05	8.09	8.13	7.99	8.06	2797600
1996-12-06	7.90	7.97	7.83	7.93	890400
1996-12-09	7.92	7.96	7.84	7.94	624000
1996-12-10	7.94	7.99	7.93	7.94	900000
1996-12-11	7.92	7.92	7.72	7.81	556800
1996-12-12	7.77	7.78	7.61	7.64	1322400
1996-12-13	7.58	7.62	7.51	7.61	1222400
1996-12-16	7.59	7.61	7.48	7.51	1134400
1996-12-17	7.48	7.61	7.46	7.61	976000
1996-12-18	7.64	7.71	7.62	7.67	987200
1996-12-19	7.68	7.72	7.65	7.67	995200
1996-12-20	7.70	7.70	7.62	7.68	1956000
1996-12-23	7.64	7.67	7.49	7.59	1058400
1996-12-24	7.62	7.64	7.61	7.64	891200
1996-12-26	7.65	7.83	7.65	7.83	514400
1996-12-27	7.86	7.92	7.84	7.87	598400
1996-12-30	7.89	7.94	7.89	7.90	832000
1996-12-31	7.93	7.97	7.89	7.90	677600
1997-01-02	7.86	7.86	7.70	7.74	1550400
1997-01-03	7.77	7.81	7.67	7.74	1420800
1997-01-06	7.74	7.75	7.62	7.70	956800
1997-01-07	7.67	7.74	7.61	7.70	907200
1997-01-08	7.68	7.72	7.65	7.68	812800
1997-01-09	7.71	7.89	7.71	7.81	564000
1997-01-10	7.78	7.86	7.71	7.86	666400
1997-01-13	7.89	7.96	7.86	7.96	1501600
1997-01-14	8.00	8.05	7.97	7.99	1417600
1997-01-15	7.96	7.97	7.87	7.90	835200
1997-01-16	7.93	8.03	7.93	7.96	585600
1997-01-17	7.97	8.02	7.97	8.00	481600
1997-01-20	8.00	8.03	7.96	7.96	334400
1997-01-21	7.92	8.00	7.84	8.00	861600
1997-01-22	7.97	8.02	7.94	7.99	536800
1997-01-23	8.00	8.03	7.93	7.93	893600
1997-01-24	7.90	7.90	7.81	7.84	778400
1997-01-27	7.81	7.83	7.70	7.70	710400
1997-01-28	7.77	7.77	7.65	7.70	840000
1997-01-29	7.72	7.75	7.64	7.65	676000
1997-01-30	7.68	7.72	7.61	7.72	1004800
1997-01-31	7.77	7.81	7.67	7.78	2053600
1997-02-03	7.75	7.83	7.74	7.83	686400
1997-02-04	7.83	7.83	7.80	7.81	608800
1997-02-05	7.84	7.96	7.74	7.78	1312800
1997-02-06	7.78	7.84	7.78	7.80	1034400
1997-02-07	7.83	7.97	7.83	7.97	732000
1997-02-10	7.97	8.03	7.94	7.96	561600
1997-02-11	7.97	8.16	7.97	8.15	1712800
1997-02-12	8.13	8.19	8.12	8.15	1540800
1997-02-13	8.16	8.19	8.12	8.16	916000
1997-02-14	8.18	8.30	8.16	8.21	1144000
1997-02-18	8.27	8.35	8.22	8.30	1780800
1997-02-19	8.31	8.32	8.22	8.24	1053600
1997-02-20	8.24	8.31	8.19	8.24	1128800
1997-02-21	8.21	8.22	8.11	8.15	1630400
1997-02-24	8.15	8.18	8.08	8.16	1009600
1997-02-25	8.13	8.21	8.12	8.19	1396800
1997-02-26	8.19	8.19	8.06	8.15	861600
1997-02-27	8.15	8.16	8.09	8.11	1076000
1997-02-28	8.06	8.16	8.05	8.13	1264000
1997-03-03	8.11	8.15	8.09	8.13	632000
1997-03-04	8.12	8.16	8.05	8.05	663200
1997-03-05	8.08	8.15	8.00	8.13	968800
1997-03-06	8.12	8.18	8.09	8.11	1165600
1997-03-07	8.06	8.09	8.05	8.06	752000
1997-03-10	8.08	8.12	8.08	8.09	1487200
1997-03-11	8.08	8.13	8.05	8.12	1214400
1997-03-12	8.16	8.19	8.11	8.13	2577600
1997-03-13	8.12	8.12	8.02	8.03	1121600
1997-03-14	8.06	8.13	8.00	8.02	990400
1997-03-17	7.99	8.02	7.89	8.02	958400
1997-03-18	8.02	8.06	7.99	8.02	480800
1997-03-19	7.97	8.05	7.96	8.02	1184000
1997-03-20	8.03	8.03	7.90	8.00	837600
1997-03-21	8.05	8.06	7.93	7.96	3280800
1997-03-24	7.97	7.99	7.92	7.96	903200
1997-03-25	7.96	8.02	7.93	7.96	1112000
1997-03-26	7.99	7.99	7.92	7.93	869600
1997-03-27	7.96	7.96	7.80	7.84	1623200
1997-03-31	7.84	7.87	7.81	7.83	2380000
1997-04-01	7.83	7.87	7.77	7.80	1084000
1997-04-02	7.77	7.77	7.68	7.68	1816000
1997-04-03	7.65	7.70	7.64	7.70	492000
1997-04-04	7.70	7.83	7.65	7.81	1016000
1997-04-07	7.84	7.90	7.77	7.89	3721600
1997-04-08	7.86	7.90	7.72	7.90	758400
1997-04-09	7.90	7.92	7.83	7.90	848800
1997-04-10	7.90	8.05	7.90	7.97	966400
1997-04-11	7.97	7.97	7.71	7.71	1019200
1997-04-14	7.65	7.68	7.55	7.64	775200
1997-04-15	7.67	7.94	7.64	7.94	2077600
1997-04-16	7.89	8.05	7.89	8.05	1721600
1997-04-17	8.05	8.21	8.02	8.15	2112800
1997-04-18	8.15	8.19	7.92	7.93	1823200
1997-04-21	7.93	8.03	7.83	7.92	1522400
1997-04-22	7.93	8.02	7.93	8.00	1035200
1997-04-23	8.00	8.06	7.97	8.05	808800
1997-04-24	8.03	8.25	8.00	8.21	1140800
1997-04-25	8.18	8.27	8.09	8.19	1006400
1997-04-28	8.16	8.19	8.12	8.19	1085600
1997-04-29	8.22	8.31	8.16	8.28	1620800
1997-04-30	8.28	8.52	8.28	8.44	1173600
1997-05-01	8.46	8.57	8.44	8.57	2091200
1997-05-02	8.57	8.71	8.54	8.71	2398400
1997-05-05	8.69	8.73	8.60	8.72	2344000
1997-05-06	8.72	8.81	8.69	8.79	1917600
1997-05-07	8.76	8.88	8.73	8.76	1458400
1997-05-08	8.73	8.91	8.72	8.87	1165600
1997-05-09	8.87	8.87	8.75	8.84	946400
1997-05-12	8.85	8.88	8.82	8.87	762400
1997-05-13	8.87	8.91	8.78	8.82	1388000
1997-05-14	8.82	8.84	8.75	8.81	1034400
1997-05-15	8.84	8.95	8.78	8.94	1903200
1997-05-16	8.91	8.92	8.84	8.85	1809600
1997-05-19	8.84	9.01	8.84	8.98	833600
1997-05-20	9.00	9.07	8.92	9.04	1416800
1997-05-21	9.01	9.03	8.85	8.94	1156000
1997-05-22	8.97	9.04	8.90	9.01	1228000
1997-05-23	9.01	9.09	8.98	8.98	895200
1997-05-27	8.97	9.06	8.92	9.04	832800
1997-05-28	9.01	9.17	8.98	9.13	1539200
1997-05-29	9.10	9.11	9.03	9.06	572800
1997-05-30	9.00	9.14	8.98	9.14	837600
1997-06-02	9.13	9.13	8.98	9.00	878400
1997-06-03	9.00	9.16	8.98	9.09	368000
1997-06-04	9.10	9.14	9.06	9.07	324000
1997-06-05	9.10	9.16	9.07	9.11	453600
1997-06-06	9.06	9.16	9.06	9.14	525600
1997-06-09	9.14	9.28	9.11	9.28	605600
1997-06-10	9.28	9.35	9.26	9.33	1260000
1997-06-11	9.33	9.33	9.23	9.26	835200
1997-06-12	9.31	9.39	9.28	9.39	1002400
1997-06-13	9.39	9.58	9.39	9.58	1176800
1997-06-16	9.54	9.55	9.48	9.48	800800
1997-06-17	9.48	9.58	9.39	9.45	1727200
1997-06-18	9.42	9.80	9.41	9.79	1378400
1997-06-19	9.82	10.05	9.82	10.02	1475200
1997-06-20	9.99	9.99	9.83	9.83	2394400
1997-06-23	9.82	9.88	9.77	9.79	2348000
1997-06-24	9.77	9.97	9.76	9.97	1773600
1997-06-25	9.96	9.99	9.85	9.88	1673600
1997-06-26	9.88	9.93	9.75	9.88	2554400
1997-06-27	9.90	10.06	9.89	9.95	1072800
1997-06-30	9.93	10.03	9.86	9.92	1108800
1997-07-01	9.89	9.96	9.88	9.93	1434400
1997-07-02	9.96	10.05	9.90	10.04	891200
1997-07-03	10.12	10.21	10.11	10.14	535200
1997-07-07	10.21	10.29	10.18	10.27	672800
1997-07-08	10.27	10.41	10.20	10.23	529600
1997-07-09	10.26	10.30	10.01	10.04	420800
1997-07-10	10.08	10.13	9.99	9.99	599200
1997-07-11	9.96	10.10	9.96	10.01	812800
1997-07-14	10.06	10.15	9.98	10.01	439200
1997-07-15	10.06	10.35	10.06	10.34	717600
1997-07-16	10.27	10.36	10.20	10.36	491200
1997-07-17	10.39	10.43	10.27	10.33	754400
1997-07-18	10.30	10.33	10.12	10.26	704800
1997-07-21	10.20	10.20	10.12	10.18	765600
1997-07-22	10.15	10.18	10.07	10.14	1371200
1997-07-23	10.11	10.16	10.07	10.12	1945600
1997-07-24	10.16	10.31	10.09	10.21	1721600
1997-07-25	10.26	10.30	10.19	10.20	1968800
1997-07-28	10.23	10.40	10.23	10.30	444800
1997-07-29	10.33	10.40	10.31	10.35	632800
1997-07-30	10.37	10.48	10.34	10.46	430400
1997-07-31	10.46	10.54	10.42	10.50	558400
1997-08-01	10.48	10.50	10.37	10.44	666400
1997-08-04	10.44	10.47	10.40	10.44	594400
1997-08-05	10.42	10.52	10.42	10.50	518400
1997-08-06	10.50	10.60	10.45	10.59	500000
1997-08-07	10.59	10.59	10.50	10.50	784800
1997-08-08	10.48	10.48	10.20	10.20	852000
1997-08-11	10.25	10.58	10.24	10.57	1000000
1997-08-12	10.55	10.58	10.34	10.40	891200
1997-08-13	10.45	10.45	10.26	10.35	1427200
1997-08-14	10.37	10.48	10.35	10.38	723200
1997-08-15	10.34	10.34	10.16	10.19	908000
1997-08-18	10.18	10.27	10.12	10.27	708800
1997-08-19	10.30	10.43	10.29	10.40	800800
1997-08-20	10.40	10.50	10.36	10.50	1202400
1997-08-21	10.50	10.52	10.41	10.42	680000
1997-08-22	10.31	10.34	10.19	10.30	995200
1997-08-25	10.32	10.52	10.32	10.44	716800
1997-08-26	10.45	10.48	10.40	10.43	1049600
1997-08-27	10.39	10.40	10.32	10.39	1000800
1997-08-28	10.38	10.50	10.37	10.38	970400
1997-08-29	10.35	10.45	10.33	10.34	498400
1997-09-02	10.31	10.59	10.30	10.58	1224800
1997-09-03	10.59	10.60	10.49	10.50	1300000
1997-09-04	10.49	10.63	10.49	10.57	604800
1997-09-05	10.55	10.65	10.48	10.56	868800
1997-09-08	10.59	10.67	10.57	10.67	665600
1997-09-09	10.67	10.72	10.60	10.66	537600
1997-09-10	10.63	10.67	10.58	10.61	838400
1997-09-11	10.58	10.72	10.51	10.69	1024000
1997-09-12	10.68	10.81	10.59	10.79	548800
1997-09-15	10.80	10.88	10.77	10.80	559200
1997-09-16	10.74	10.93	10.74	10.92	892800
1997-09-17	10.89	11.11	10.89	10.97	870400
1997-09-18	10.97	11.26	10.97	11.08	656800
1997-09-19	11.08	11.29	11.08	11.21	1019200
1997-09-22	11.21	11.27	11.16	11.19	1283200
1997-09-23	11.19	11.19	11.05	11.13	1346400
1997-09-24	11.16	11.27	10.96	10.96	945600
1997-09-25	10.99	11.17	10.94	11.00	2788800
1997-09-26	11.00	11.08	10.87	11.00	3415200
1997-09-29	11.06	11.06	10.96	10.96	868800
1997-09-30	10.94	10.94	10.83	10.84	1589600
1997-10-01	10.85	11.13	10.80	11.12	1080800
1997-10-02	11.08	11.08	10.88	10.97	1842400
1997-10-03	10.97	11.05	10.80	10.92	1113600
1997-10-06	10.95	11.02	10.81	10.86	716800
1997-10-07	10.83	11.05	10.82	10.97	782400
1997-10-08	10.95	10.95	10.53	10.61	720800
1997-10-09	10.66	10.77	10.63	10.73	455200
1997-10-10	10.73	10.76	10.61	10.76	354400
1997-10-13	10.78	10.79	10.64	10.64	212000
1997-10-14	10.66	10.69	10.50	10.55	555200
1997-10-15	10.55	10.83	10.53	10.74	1821600
1997-10-16	10.81	10.91	10.73	10.73	1404800
1997-10-17	10.67	10.70	10.42	10.48	1101600
1997-10-20	10.50	10.59	10.43	10.58	738400
1997-10-21	10.61	10.69	10.58	10.61	1480800
1997-10-22	10.61	10.61	10.42	10.45	1738400
1997-10-23	10.39	10.40	10.19	10.27	1346400
1997-10-24	10.30	10.45	10.26	10.42	1662400
1997-10-27	10.40	10.60	10.23	10.23	932000
1997-10-28	10.14	10.32	9.76	10.32	1385600
1997-10-29	10.32	10.53	10.31	10.42	1408000
1997-10-30	10.45	10.48	10.32	10.41	1260000
1997-10-31	10.42	10.50	10.31	10.46	1112000
1997-11-03	10.56	10.70	10.53	10.69	500000
1997-11-04	10.66	10.78	10.63	10.72	561600
1997-11-05	10.70	10.83	10.69	10.75	2095200
1997-11-06	10.69	10.83	10.67	10.82	596000
1997-11-07	10.79	10.79	10.48	10.56	1068000
1997-11-10	10.59	10.79	10.59	10.65	1651200
1997-11-11	10.65	10.76	10.65	10.69	655200
1997-11-12	10.66	10.75	10.59	10.64	943200
1997-11-13	10.68	10.76	10.65	10.72	1664000
1997-11-14	10.73	10.82	10.72	10.75	1971200
1997-11-17	10.78	10.89	10.75	10.83	640000
1997-11-18	10.83	10.88	10.79	10.80	930400
1997-11-19	10.78	10.87	10.72	10.80	686400
1997-11-20	10.75	10.88	10.75	10.87	845600
1997-11-21	10.86	10.89	10.82	10.88	945600
1997-11-24	10.86	10.88	10.75	10.78	734400
1997-11-25	10.87	10.99	10.80	10.90	462800
1997-11-26	10.96	11.09	10.80	10.86	928000
1997-11-28	10.87	10.87	10.80	10.84	215200
1997-12-01	10.81	10.87	10.77	10.86	554000
1997-12-02	10.86	10.99	10.80	10.87	1596400
1997-12-03	10.87	10.91	10.84	10.86	1165200
1997-12-04	10.75	10.90	10.75	10.87	712400
1997-12-05	10.81	10.93	10.78	10.86	577600
1997-12-08	10.89	10.99	10.80	10.91	1618400
1997-12-09	10.89	10.94	10.77	10.94	995600
1997-12-10	10.77	10.93	10.77	10.87	618400
1997-12-11	10.78	10.87	10.71	10.75	502800
1997-12-12	10.77	10.83	10.61	10.78	495600
1997-12-15	10.89	10.94	10.81	10.86	1203200
1997-12-16	10.91	10.91	10.77	10.86	768400
1997-12-17	10.87	10.97	10.84	10.87	2099600
1997-12-18	10.84	10.87	10.34	10.39	951200
1997-12-19	10.15	10.45	10.12	10.12	1462800
1997-12-22	10.15	10.74	10.15	10.59	822400
1997-12-23	10.75	10.75	10.34	10.34	871200
1997-12-24	10.52	10.55	10.23	10.24	435600
1997-12-26	10.30	10.34	10.18	10.23	135200
1997-12-29	10.29	10.55	10.29	10.45	633200
1997-12-30	10.50	10.75	10.46	10.72	1467200
1997-12-31	10.81	10.89	10.68	10.89	1471600
1998-01-02	10.77	10.91	10.67	10.72	445200
1998-01-05	10.71	10.89	10.69	10.81	1128400
1998-01-06	10.80	10.80	10.64	10.75	882000
1998-01-07	10.75	10.90	10.71	10.83	1127200
1998-01-08	10.78	10.80	10.67	10.77	413600
1998-01-09	10.68	10.72	10.26	10.31	964800
1998-01-12	10.31	10.59	10.31	10.58	670400
1998-01-13	10.64	10.68	10.52	10.67	813200
1998-01-14	10.71	10.71	10.46	10.64	372000
1998-01-15	10.69	10.71	10.50	10.55	438400
1998-01-16	10.61	10.75	10.53	10.68	752000
1998-01-20	10.74	10.78	10.58	10.78	662800
1998-01-21	10.78	10.83	10.40	10.67	450400
1998-01-22	10.55	10.61	10.21	10.43	767200
1998-01-23	10.43	10.45	10.18	10.24	488800
1998-01-26	10.30	10.34	10.02	10.05	536800
1998-01-27	10.05	10.17	10.04	10.08	910800
1998-01-28	10.17	10.20	10.04	10.14	645200
1998-01-29	10.02	10.37	10.01	10.21	590800
1998-01-30	10.24	10.24	10.01	10.07	456400
1998-02-02	10.15	10.43	10.15	10.33	1069200
1998-02-03	10.30	10.30	10.17	10.26	1039600
1998-02-04	10.20	10.20	9.79	9.96	1149600
1998-02-05	9.79	9.85	9.54	9.77	1661600
1998-02-06	9.82	10.04	9.82	10.04	998000
1998-02-09	10.07	10.15	10.00	10.07	2316400
1998-02-10	10.07	10.26	10.01	10.18	2679600
1998-02-11	10.24	10.53	10.24	10.50	902000
1998-02-12	10.45	10.96	10.45	10.86	1706800
1998-02-13	10.87	10.87	10.69	10.78	910000
1998-02-17	10.87	10.96	10.84	10.96	930400
1998-02-18	10.94	10.97	10.86	10.90	1375600
1998-02-19	10.90	10.99	10.89	10.94	2442800
1998-02-20	10.94	10.99	10.91	10.99	557600
1998-02-23	11.00	11.10	10.89	11.08	1408800
1998-02-24	11.08	11.08	10.78	10.90	592400
1998-02-25	10.91	11.22	10.87	11.19	541600
1998-02-26	11.22	11.22	10.96	11.16	490400
1998-02-27	11.10	11.24	10.97	11.24	496800
1998-03-02	11.16	11.22	11.12	11.15	908400
1998-03-03	11.09	11.16	11.05	11.16	985600
1998-03-04	11.13	11.24	11.06	11.22	1103600
1998-03-05	11.22	11.29	11.09	11.15	1017200
1998-03-06	11.19	11.46	11.18	11.40	1217200
1998-03-09	11.46	11.62	11.28	11.50	1332000
1998-03-10	11.53	11.65	11.46	11.59	1394000
1998-03-11	11.65	11.65	11.35	11.50	895600
1998-03-12	11.50	11.50	11.25	11.29	721600
1998-03-13	11.27	11.43	11.10	11.10	734800
1998-03-16	11.16	11.70	11.10	11.59	1810800
1998-03-17	11.65	11.73	11.49	11.56	1240400
1998-03-18	11.56	11.72	11.51	11.68	596800
1998-03-19	11.73	11.79	11.57	11.70	777200
1998-03-20	11.76	11.94	11.68	11.84	1108000
1998-03-23	11.81	12.11	11.70	12.04	1130400
1998-03-24	12.10	12.23	12.10	12.19	922800
1998-03-25	12.25	12.29	12.16	12.22	870000
1998-03-26	12.20	12.30	12.14	12.22	866800
1998-03-27	12.28	12.29	12.17	12.20	385200
1998-03-30	12.20	12.28	12.08	12.22	648000
1998-03-31	12.22	12.47	12.22	12.30	799600
1998-04-01	12.30	12.30	12.11	12.22	846000
1998-04-02	12.19	12.30	12.17	12.19	658400
1998-04-03	12.22	12.41	12.16	12.28	728400
1998-04-06	12.30	12.39	12.23	12.23	596800
1998-04-07	12.17	12.19	12.03	12.16	478400
1998-04-08	12.08	12.08	11.82	11.97	715200
1998-04-09	11.97	12.14	11.87	12.11	424800
1998-04-13	12.03	12.08	11.85	12.01	568800
1998-04-14	12.01	12.08	11.78	12.08	577200
1998-04-15	12.11	12.17	11.89	12.14	397200
1998-04-16	12.14	12.35	11.98	12.17	851200
1998-04-17	12.16	12.16	11.70	12.06	1699600
1998-04-20	11.97	11.97	11.63	11.78	996400
1998-04-21	11.72	11.95	11.70	11.88	503200
1998-04-22	11.73	11.85	11.69	11.84	417200
1998-04-23	11.78	11.79	11.66	11.78	485200
1998-04-24	11.75	11.91	11.59	11.68	455200
1998-04-27	11.68	11.94	11.68	11.87	946000
1998-04-28	11.87	12.17	11.84	11.94	1131600
1998-04-29	11.94	12.35	11.84	12.17	1102400
1998-04-30	12.17	12.48	12.03	12.17	976400
1998-05-01	12.23	12.36	12.17	12.35	420400
1998-05-04	12.45	12.63	12.28	12.30	446000
1998-05-05	12.19	12.19	11.85	11.94	711600
1998-05-06	11.82	11.94	11.75	11.87	926800
1998-05-07	11.78	11.91	11.73	11.79	422800
1998-05-08	11.81	12.17	11.81	12.00	645200
1998-05-11	12.03	12.25	12.03	12.19	268000
1998-05-12	12.19	12.41	12.19	12.39	377600
1998-05-13	12.29	12.35	12.23	12.35	654400
1998-05-14	12.38	12.39	12.29	12.30	608800
1998-05-15	12.17	12.29	12.13	12.13	604800
1998-05-18	12.07	12.26	12.00	12.20	314000
1998-05-19	12.20	12.30	12.06	12.16	392400
1998-05-20	12.22	12.39	12.20	12.29	367200
1998-05-21	12.23	12.41	12.23	12.29	470800
1998-05-22	12.29	12.55	12.29	12.45	700000
1998-05-26	12.41	12.47	12.30	12.32	668000
1998-05-27	12.32	12.39	12.04	12.25	650000
1998-05-28	12.17	12.25	12.08	12.22	396800
1998-05-29	12.22	12.80	12.11	12.49	1167200
1998-06-01	12.45	12.70	12.45	12.60	491600
1998-06-02	12.60	12.60	12.41	12.55	647600
1998-06-03	12.47	12.58	12.36	12.36	710800
1998-06-04	12.35	12.35	12.14	12.20	849600
1998-06-05	12.20	12.25	12.16	12.25	579600
1998-06-08	12.19	12.41	12.19	12.35	887600
1998-06-09	12.26	12.44	12.20	12.29	841600
1998-06-10	12.29	12.35	12.25	12.26	1346400
1998-06-11	12.22	12.22	11.95	11.97	1043200
1998-06-12	11.95	12.23	11.94	12.23	1418800
1998-06-15	12.17	12.29	12.17	12.23	1084800
1998-06-16	12.25	12.26	12.17	12.22	743600
1998-06-17	12.14	12.39	12.14	12.38	1211200
1998-06-18	12.32	12.32	11.94	12.07	861200
1998-06-19	11.97	12.17	11.94	12.00	958800
1998-06-22	12.00	12.01	11.81	11.84	653200
1998-06-23	11.72	11.94	11.72	11.89	608400
1998-06-24	11.84	12.11	11.75	12.01	407200
1998-06-25	12.03	12.13	11.89	12.00	621600
1998-06-26	11.94	12.00	11.85	11.92	693600
1998-06-29	11.97	12.04	11.92	11.92	543200
1998-06-30	11.95	12.11	11.81	12.11	620800
1998-07-01	12.04	12.23	12.04	12.17	368000
1998-07-02	12.11	12.16	12.03	12.10	608000
1998-07-06	12.13	12.14	11.94	12.08	473600
1998-07-07	12.08	12.13	11.73	11.84	690000
1998-07-08	11.84	12.00	11.78	11.97	597600
1998-07-09	11.87	12.00	11.75	11.91	397200
1998-07-10	11.89	12.00	11.84	11.91	249200
1998-07-13	11.85	11.97	11.69	11.72	372000
1998-07-14	11.72	11.88	11.68	11.76	462400
1998-07-15	11.72	11.72	11.34	11.40	1479600
1998-07-16	11.35	11.40	11.21	11.38	922800
1998-07-17	11.40	11.43	11.15	11.27	647600
1998-07-20	11.31	11.40	11.18	11.22	700800
1998-07-21	11.24	11.47	11.09	11.38	1396000
1998-07-22	11.53	11.53	11.29	11.40	664800
1998-07-23	11.47	11.51	11.12	11.22	902800
1998-07-24	11.27	11.35	10.87	11.06	687600
1998-07-27	11.03	11.25	10.91	11.25	662800
1998-07-28	11.18	11.44	11.10	11.41	933600
1998-07-29	11.46	11.46	11.27	11.35	499600
1998-07-30	11.35	11.56	11.35	11.49	704000
1998-07-31	11.44	11.44	11.00	11.06	748000
1998-08-03	11.08	11.28	11.06	11.10	504800
1998-08-04	11.25	11.28	10.77	10.90	906400
1998-08-05	10.96	10.96	10.46	10.74	854400
1998-08-06	10.53	10.59	10.07	10.24	1402000
1998-08-07	10.10	10.64	10.07	10.62	1013200
1998-08-10	10.68	10.97	10.55	10.64	837600
1998-08-11	10.64	10.67	10.45	10.65	554800
1998-08-12	10.59	10.93	10.59	10.87	818000
1998-08-13	10.87	11.00	10.61	10.62	1021600
1998-08-14	10.59	10.64	10.17	10.33	694000
1998-08-17	10.36	10.49	10.21	10.48	750800
1998-08-18	10.43	10.61	10.39	10.53	722400
1998-08-19	10.45	10.52	10.31	10.37	765600
1998-08-20	10.40	10.48	10.21	10.36	430000
1998-08-21	10.30	10.30	9.90	10.18	909600
1998-08-24	10.17	10.37	10.17	10.33	554800
1998-08-25	10.33	10.37	10.11	10.24	496000
1998-08-26	10.18	10.29	9.98	10.02	779600
1998-08-27	10.01	10.07	9.74	9.74	984800
1998-08-28	9.67	9.80	9.13	9.17	1412800
1998-08-31	9.22	9.28	8.87	8.92	870800
1998-09-01	8.87	9.13	8.71	9.09	1708400
1998-09-02	9.11	9.31	8.87	9.17	1959600
1998-09-03	9.11	9.31	8.98	9.13	958400
1998-09-04	9.13	9.32	8.75	8.90	1656800
1998-09-08	8.98	9.44	8.98	9.41	1116800
1998-09-09	9.45	9.57	9.22	9.28	565200
1998-09-10	9.07	9.16	8.60	8.78	1145200
1998-09-11	8.66	9.14	8.57	9.13	818000
1998-09-14	9.22	9.47	9.17	9.26	727600
1998-09-15	9.28	9.31	9.01	9.28	978800
1998-09-16	9.29	9.51	9.17	9.48	705200
1998-09-17	9.48	9.48	9.13	9.35	714000
1998-09-18	9.36	9.39	9.13	9.16	1239200
1998-09-21	9.01	9.35	8.94	9.14	802800
1998-09-22	9.19	9.36	9.11	9.36	610400
1998-09-23	9.36	9.36	9.09	9.20	778000
1998-09-24	9.13	9.23	8.91	9.01	636400
1998-09-25	8.85	9.00	8.66	8.66	1091600
1998-09-28	8.72	9.11	8.72	9.11	709600
1998-09-29	9.17	9.22	8.98	8.98	1086000
1998-09-30	8.95	9.10	8.62	8.78	930400
1998-10-01	8.69	8.71	8.37	8.40	1014400
1998-10-02	8.46	8.66	8.35	8.65	743200
1998-10-05	8.59	8.90	8.57	8.68	797600
1998-10-06	8.73	8.95	8.69	8.71	950400
1998-10-07	8.76	9.10	8.63	8.75	744800
1998-10-08	8.75	8.78	7.83	8.18	2364800
1998-10-09	8.12	8.31	8.03	8.22	770000
1998-10-12	8.28	8.43	8.19	8.32	499200
1998-10-13	8.41	8.66	8.32	8.43	760800
1998-10-14	8.47	8.49	7.96	7.96	1596800
1998-10-15	7.94	8.68	7.93	8.62	524400
1998-10-16	8.76	9.07	8.60	9.07	1138400
1998-10-19	9.07	9.23	8.88	8.95	951200
1998-10-20	9.06	9.41	9.06	9.41	881600
1998-10-21	9.42	9.93	9.41	9.90	1372000
1998-10-22	9.86	9.86	9.48	9.70	660400
1998-10-23	9.64	9.66	9.44	9.51	415200
1998-10-26	9.47	9.88	9.47	9.71	755600
1998-10-27	9.77	9.88	9.60	9.70	828800
1998-10-28	9.74	9.79	9.42	9.50	509600
1998-10-29	9.52	9.60	9.44	9.55	657600
1998-10-30	9.48	9.83	9.44	9.83	1835600
1998-11-02	9.95	10.30	9.90	10.20	855600
1998-11-03	10.29	10.80	10.26	10.67	858000
1998-11-04	10.77	10.86	10.50	10.80	1352000
1998-11-05	10.86	11.18	10.59	11.18	1129600
1998-11-06	11.15	11.68	11.15	11.46	1043200
1998-11-09	11.40	11.46	11.12	11.18	712400
1998-11-10	11.09	11.09	10.80	10.89	589200
1998-11-11	10.93	11.03	10.78	10.96	726000
1998-11-12	10.87	10.94	10.78	10.87	412800
1998-11-13	10.91	10.97	10.78	10.87	689200
1998-11-16	10.78	11.21	10.78	11.18	892800
1998-11-17	11.16	11.32	10.91	11.09	774400
1998-11-18	11.06	11.21	10.83	11.13	630800
1998-11-19	11.22	11.24	10.80	11.06	1171200
1998-11-20	11.18	11.38	11.10	11.37	667600
1998-11-23	11.43	11.57	11.35	11.43	497600
1998-11-24	11.47	11.56	11.32	11.49	971600
1998-11-25	11.56	11.87	11.53	11.70	833200
1998-11-27	11.65	11.69	11.56	11.57	251200
1998-11-30	11.56	11.63	11.35	11.53	930800
1998-12-01	11.49	11.81	11.31	11.57	870400
1998-12-02	11.59	11.66	11.27	11.35	866000
1998-12-03	11.31	11.38	11.08	11.10	1030400
1998-12-04	11.15	11.41	11.09	11.31	879600
1998-12-07	11.27	11.50	11.27	11.47	819200
1998-12-08	11.50	11.65	11.35	11.51	978000
1998-12-09	11.49	11.50	11.22	11.24	718000
1998-12-10	11.24	11.27	11.02	11.15	1167600
1998-12-11	11.09	11.35	11.06	11.10	759600
1998-12-14	11.05	11.05	10.69	10.81	1221600
1998-12-15	10.77	10.87	10.21	10.59	2076000
1998-12-16	10.59	10.59	10.36	10.42	1060000
1998-12-17	10.52	10.78	10.18	10.18	1960400
1998-12-18	10.30	10.50	10.20	10.20	1560000
1998-12-21	10.26	10.43	10.26	10.34	2040400
1998-12-22	10.34	10.71	10.23	10.71	1747200
1998-12-23	10.67	11.09	10.56	11.08	840800
1998-12-24	11.05	11.15	11.00	11.10	300000
1998-12-28	11.15	11.18	10.77	10.90	533200
1998-12-29	10.87	11.21	10.84	11.21	381600
1998-12-30	11.21	11.22	10.97	11.00	912800
1998-12-31	11.05	11.25	10.91	10.97	706800
1999-01-04	11.03	11.35	10.80	10.89	1405600
1999-01-05	10.91	11.00	10.75	10.81	511600
1999-01-06	10.75	11.03	10.72	10.90	786400
1999-01-07	10.90	10.97	10.61	10.68	1022800
1999-01-08	10.67	10.78	10.23	10.53	1713200
1999-01-11	10.50	10.59	10.07	10.59	1325600
1999-01-12	10.53	10.59	10.10	10.21	1126000
1999-01-13	9.95	10.02	9.63	9.79	2725600
1999-01-14	9.82	10.14	9.80	9.95	2496800
1999-01-15	10.01	10.42	9.98	10.33	970400
1999-01-19	10.27	10.53	10.04	10.20	1377600
1999-01-20	10.21	10.46	10.21	10.26	2107600
1999-01-21	10.26	10.46	10.23	10.26	1436400
1999-01-22	10.24	10.37	10.15	10.29	2046800
1999-01-25	10.31	10.34	10.11	10.29	730400
1999-01-26	10.31	10.48	10.07	10.42	3773600
1999-01-27	10.42	10.52	10.08	10.11	1056000
1999-01-28	10.01	10.20	9.96	10.04	744800
1999-01-29	10.07	10.20	9.98	9.98	1421600
1999-02-01	9.98	10.30	9.90	10.30	1199200
1999-02-02	10.24	10.24	9.90	9.99	864000
1999-02-03	10.05	10.30	9.95	10.01	603600
1999-02-04	10.01	10.01	9.60	9.61	516000
1999-02-05	9.80	9.82	9.57	9.71	565200
1999-02-08	9.82	9.95	9.80	9.82	1075200
1999-02-09	9.89	10.33	9.89	9.95	1708400
1999-02-10	9.95	10.27	9.95	10.26	885600
1999-02-11	10.33	10.77	10.33	10.72	2716800
1999-02-12	10.74	11.81	10.74	11.38	3988400
1999-02-16	11.35	11.89	11.34	11.60	1927600
1999-02-17	11.57	11.75	11.51	11.53	1345600
1999-02-18	11.50	11.70	11.50	11.68	1008000
1999-02-19	11.62	11.62	11.25	11.51	967600
1999-02-22	11.47	11.70	11.47	11.63	1141600
1999-02-23	11.60	11.68	11.21	11.46	982800
1999-02-24	11.46	11.46	11.06	11.13	832400
1999-02-25	11.15	11.35	10.78	11.19	1043200
1999-02-26	11.22	11.38	11.00	11.38	1267200
1999-03-01	11.27	11.29	11.00	11.24	1484400
1999-03-02	11.24	11.49	11.19	11.29	1322000
1999-03-03	11.35	11.38	10.94	11.10	857600
1999-03-04	11.12	11.18	10.96	10.97	766800
1999-03-05	11.00	11.15	10.90	11.08	855600
1999-03-08	11.13	11.38	10.96	11.38	942800
1999-03-09	11.35	11.47	11.18	11.18	514800
1999-03-10	11.12	11.41	11.02	11.37	347600
1999-03-11	11.32	11.40	11.18	11.19	466400
1999-03-12	11.24	11.27	10.96	11.03	603200
1999-03-15	10.93	11.00	10.74	10.77	826000
1999-03-16	10.77	11.00	10.72	10.86	800400
1999-03-17	10.90	10.99	10.77	10.83	1000000
1999-03-18	10.78	11.06	10.78	11.02	900800
1999-03-19	10.96	11.03	10.89	10.94	772800
1999-03-22	10.94	10.96	10.86	10.93	668400
1999-03-23	10.90	10.97	10.78	10.90	1717600
1999-03-24	10.90	11.10	10.90	11.08	1678000
1999-03-25	11.08	11.53	11.08	11.47	1627600
1999-03-26	11.41	11.53	11.21	11.50	1156000
1999-03-29	11.51	11.65	11.46	11.62	1240000
1999-03-30	11.56	11.88	11.34	11.47	2142400
1999-03-31	11.41	11.69	10.97	11.12	1383200
1999-04-01	11.02	11.50	11.02	11.49	684800
1999-04-05	11.35	11.78	11.34	11.73	1046400
1999-04-06	11.73	11.73	11.29	11.47	565600
1999-04-07	11.47	11.47	11.24	11.37	766400
1999-04-08	11.24	11.29	11.16	11.24	1010800
1999-04-09	11.16	11.29	11.09	11.24	636800
1999-04-12	11.29	11.35	11.09	11.27	558400
1999-04-13	11.13	11.34	11.13	11.21	595200
1999-04-14	11.15	11.16	10.84	10.86	624400
1999-04-15	10.96	11.22	10.96	11.22	756000
1999-04-16	11.24	11.73	11.24	11.69	694400
1999-04-19	11.69	12.35	11.69	12.35	1570000
1999-04-20	12.35	12.38	11.76	11.95	1840000
1999-04-21	11.92	11.94	11.53	11.70	1106800
1999-04-22	11.65	12.14	11.56	12.11	738000
1999-04-23	12.10	12.26	12.04	12.17	971600
1999-04-26	12.16	12.51	12.16	12.33	678400
1999-04-27	12.33	12.41	11.76	11.92	1073200
1999-04-28	11.98	12.51	11.94	12.41	994800
1999-04-29	12.35	12.44	12.03	12.13	1356800
1999-04-30	12.07	12.20	11.79	12.06	2334400
1999-05-03	12.08	12.74	12.07	12.70	1558800
1999-05-04	12.70	12.87	12.61	12.66	1957200
1999-05-05	12.63	12.67	12.45	12.58	646400
1999-05-06	12.61	12.64	12.03	12.03	1363200
1999-05-07	11.97	12.08	11.50	11.78	1613600
1999-05-10	11.87	11.88	11.44	11.51	941200
1999-05-11	11.54	11.87	11.00	11.82	3085600
1999-05-12	11.82	11.97	11.56	11.88	1494800
1999-05-13	11.84	11.88	11.70	11.75	932000
1999-05-14	11.72	11.72	11.34	11.43	1137200
1999-05-17	11.53	11.66	11.35	11.53	542800
1999-05-18	11.44	11.70	11.41	11.57	922000
1999-05-19	11.53	11.73	11.38	11.57	947200
1999-05-20	11.47	11.51	11.21	11.32	1011600
1999-05-21	11.21	11.41	11.06	11.10	742800
1999-05-24	11.19	11.34	10.91	11.03	444000
1999-05-25	11.09	11.15	10.78	10.89	882800
1999-05-26	10.89	10.99	10.83	10.94	693200
1999-05-27	10.91	10.91	10.36	10.42	643600
1999-05-28	10.52	10.84	10.52	10.77	754400
1999-06-01	10.71	10.77	10.52	10.74	1101600
1999-06-02	10.80	10.94	10.74	10.83	1451600
1999-06-03	10.90	11.05	10.59	10.68	841200
1999-06-04	10.68	10.91	10.29	10.48	936800
1999-06-07	10.39	10.45	10.10	10.33	1105200
1999-06-08	10.30	10.50	10.24	10.50	506000
1999-06-09	10.48	10.61	10.48	10.59	760000
1999-06-10	10.55	10.87	10.52	10.81	1154400
1999-06-11	9.36	10.15	9.31	10.05	6331200
1999-06-14	10.05	10.11	9.73	9.92	3407200
1999-06-15	9.92	9.92	9.57	9.82	2383600
1999-06-16	9.89	10.04	9.41	9.50	1932800
1999-06-17	9.50	9.63	9.41	9.48	4417600
1999-06-18	9.48	9.50	9.11	9.19	4558400
1999-06-21	9.19	9.32	9.19	9.31	2074400
1999-06-22	9.31	9.38	9.13	9.13	3676000
1999-06-23	9.13	9.19	9.07	9.09	1942800
1999-06-24	9.09	9.09	8.78	8.85	2562800
1999-06-25	8.88	8.98	8.84	8.90	2522400
1999-06-28	8.95	9.38	8.95	9.36	2313200
1999-06-29	9.33	9.54	9.32	9.48	2617200
1999-06-30	9.45	10.01	9.45	10.01	2978800
1999-07-01	9.92	10.07	9.83	10.02	2634400
1999-07-02	9.99	10.15	9.99	10.11	1172000
1999-07-06	10.10	10.10	9.70	9.80	1109600
1999-07-07	9.70	9.70	9.25	9.69	1444800
1999-07-08	9.57	9.57	8.84	8.90	6267600
1999-07-09	8.90	9.26	8.88	9.23	3674400
1999-07-12	9.14	9.14	8.98	9.06	692800
1999-07-13	9.00	9.01	8.85	8.90	1131600
1999-07-14	8.90	9.17	8.90	9.11	1535200
1999-07-15	9.16	9.31	9.10	9.25	1962400
1999-07-16	9.25	9.33	9.07	9.23	1751600
1999-07-19	9.11	9.13	8.84	8.95	1456800
1999-07-20	8.90	9.01	8.68	8.73	2009200
1999-07-21	8.84	8.92	8.60	8.66	1356800
1999-07-22	8.69	8.81	8.50	8.73	1007200
1999-07-23	8.79	8.98	8.78	8.90	1192000
1999-07-26	8.84	9.10	8.81	9.10	843200
1999-07-27	9.09	9.23	9.07	9.14	1582000
1999-07-28	9.11	9.29	9.00	9.19	1152000
1999-07-29	9.19	9.25	9.14	9.22	1350000
1999-07-30	9.22	9.29	9.13	9.25	1731200
1999-08-02	9.25	9.33	9.06	9.10	1138800
1999-08-03	9.10	9.29	9.10	9.20	1160800
1999-08-04	9.16	9.19	9.03	9.04	3288800
1999-08-05	9.13	9.16	9.04	9.07	1441600
1999-08-06	9.07	9.17	9.07	9.16	1340000
1999-08-09	9.16	9.22	9.09	9.14	1217600
1999-08-10	9.14	9.14	8.87	9.03	1193600
1999-08-11	9.03	9.31	9.03	9.22	561200
1999-08-12	9.22	9.35	9.22	9.23	1190400
1999-08-13	9.26	9.33	9.22	9.32	880000
1999-08-16	9.38	9.54	9.35	9.52	1088000
1999-08-17	9.58	9.58	9.36	9.45	890000
1999-08-18	9.41	9.50	9.22	9.38	745200
1999-08-19	9.32	9.44	9.31	9.39	794000
1999-08-20	9.39	9.58	9.36	9.42	1090000
1999-08-23	9.66	9.67	9.41	9.42	1451200
1999-08-24	9.42	9.47	9.32	9.42	1382000
1999-08-25	9.51	9.57	9.28	9.35	1277200
1999-08-26	9.29	9.29	8.94	9.01	993600
1999-08-27	9.04	9.07	8.79	8.79	522800
1999-08-30	8.85	8.92	8.82	8.82	793600
1999-08-31	8.79	8.84	8.38	8.43	1210000
1999-09-01	8.47	8.84	8.43	8.62	640400
1999-09-02	8.56	8.56	7.99	8.40	1982400
1999-09-03	8.46	8.56	8.35	8.43	1776800
1999-09-07	8.47	8.50	8.13	8.19	2050800
1999-09-08	7.14	7.56	7.14	7.27	4715200
1999-09-09	7.29	7.53	7.17	7.45	3902000
1999-09-10	7.49	7.58	7.45	7.55	1836000
1999-09-13	7.58	7.58	7.33	7.45	1556800
1999-09-14	7.40	7.40	7.07	7.17	1426000
1999-09-15	7.23	7.39	7.14	7.36	1240800
1999-09-16	7.32	7.37	7.17	7.24	1394400
1999-09-17	7.24	7.49	7.24	7.32	1451600
1999-09-20	7.29	7.43	7.24	7.24	1299200
1999-09-21	7.02	7.30	7.02	7.26	1788400
1999-09-22	7.26	7.37	7.24	7.27	1462800
1999-09-23	7.27	7.36	7.23	7.26	1744000
1999-09-24	7.26	7.48	7.23	7.27	1862000
1999-09-27	7.27	7.40	7.20	7.37	1244400
1999-09-28	7.37	7.55	7.17	7.55	1354000
1999-09-29	7.34	7.65	7.34	7.52	1012800
1999-09-30	7.56	7.61	7.20	7.26	759200
1999-10-01	7.55	7.55	7.20	7.26	682800
1999-10-04	7.26	7.55	7.21	7.53	660800
1999-10-05	7.48	7.58	7.29	7.39	794000
1999-10-06	7.20	7.32	7.05	7.26	1930400
1999-10-07	7.24	7.33	7.18	7.24	1119200
1999-10-08	7.21	7.21	7.02	7.11	1564400
1999-10-11	7.11	7.13	6.79	7.04	1958800
1999-10-12	7.02	7.07	6.88	6.99	1134000
1999-10-13	7.04	7.04	6.76	6.83	844400
1999-10-14	6.83	6.86	6.73	6.76	1955200
1999-10-15	6.55	6.73	6.51	6.61	808000
1999-10-18	6.60	6.60	6.50	6.55	809200
1999-10-19	6.50	6.72	6.50	6.69	694000
1999-10-20	6.74	7.39	6.69	7.02	2024400
1999-10-21	6.98	7.07	6.74	6.98	921200
1999-10-22	6.98	7.01	6.80	6.95	796000
1999-10-25	6.92	7.02	6.89	6.96	1202000
1999-10-26	6.96	7.07	6.80	6.85	1658800
1999-10-27	6.85	7.02	6.85	6.92	1052000
1999-10-28	7.01	7.13	6.96	7.02	815200
1999-10-29	7.08	7.24	6.99	7.04	1467200
1999-11-01	7.08	7.26	7.07	7.15	1171600
1999-11-02	7.08	7.37	7.04	7.26	856800
1999-11-03	7.26	7.29	7.11	7.27	976800
1999-11-04	7.24	7.26	7.08	7.24	1004400
1999-11-05	7.32	7.48	7.01	7.20	942000
1999-11-08	7.26	7.39	7.21	7.37	1398400
1999-11-09	7.37	7.64	7.32	7.59	2756400
1999-11-10	7.53	7.53	7.08	7.15	1128000
1999-11-11	7.18	7.23	7.02	7.02	910800
1999-11-12	7.07	7.07	6.72	7.02	1119200
1999-11-15	7.02	7.02	6.80	6.86	787600
1999-11-16	6.91	7.01	6.65	6.92	1354000
1999-11-17	6.95	7.20	6.92	7.02	1290800
1999-11-18	7.02	7.04	6.85	6.98	1076800
1999-11-19	6.89	7.04	6.86	6.93	935600
1999-11-22	6.96	6.96	6.73	6.82	1056400
1999-11-23	6.79	6.93	6.77	6.80	1114800
1999-11-24	6.82	7.08	6.82	7.07	1280800
1999-11-26	6.99	7.14	6.99	7.02	494800
1999-11-29	7.02	7.08	6.95	7.02	1122400
1999-11-30	7.02	7.14	6.93	6.99	1513200
1999-12-01	7.05	7.26	7.01	7.21	1592000
1999-12-02	7.15	7.27	6.96	7.05	822800
1999-12-03	7.02	7.14	6.93	7.13	1201600
1999-12-06	7.07	7.24	6.93	7.07	2579600
1999-12-07	7.07	7.21	6.99	7.01	1236000
1999-12-08	7.02	7.05	6.96	6.96	2067200
1999-12-09	6.95	7.07	6.93	7.01	1538400
1999-12-10	7.05	7.13	7.01	7.02	651600
1999-12-13	6.93	7.04	6.86	6.94	1800400
1999-12-14	6.98	7.13	6.98	7.02	624000
1999-12-15	7.01	7.14	7.01	7.04	1711200
1999-12-16	7.02	7.13	6.85	6.99	870400
1999-12-17	6.99	7.01	6.76	6.80	1623200
1999-12-20	6.72	6.74	6.45	6.60	838400
1999-12-21	6.60	6.82	6.42	6.74	1296800
1999-12-22	6.72	6.88	6.69	6.79	682800
1999-12-23	6.82	6.95	6.82	6.91	1010000
1999-12-27	6.91	7.46	6.86	7.33	2436400
1999-12-28	7.29	7.30	7.02	7.20	1413600
1999-12-29	7.26	7.26	6.93	7.04	730800
1999-12-30	7.04	7.13	7.01	7.05	495200
1999-12-31	7.02	7.05	6.98	7.02	304000
2000-01-03	6.96	7.04	6.89	6.93	864400
2000-01-04	6.88	7.01	6.73	6.86	769600
2000-01-05	6.88	7.02	6.73	6.79	1185600
2000-01-06	6.88	6.92	6.54	6.69	1818400
2000-01-07	6.74	6.89	6.55	6.83	2059200
2000-01-10	6.91	7.01	6.85	6.92	885600
2000-01-11	6.96	7.11	6.92	6.98	611200
2000-01-12	6.91	7.02	6.79	6.99	925600
2000-01-13	7.01	7.05	6.85	6.89	1109600
2000-01-14	6.77	6.91	6.74	6.76	984000
2000-01-18	6.70	6.85	6.67	6.76	604400
2000-01-19	6.73	6.93	6.73	6.91	781200
2000-01-20	6.92	6.98	6.77	6.86	1030400
2000-01-21	7.05	7.05	6.83	6.89	1060800
2000-01-24	6.88	6.89	6.82	6.86	902400
2000-01-25	6.88	6.91	6.64	6.73	1846800
2000-01-26	6.74	6.77	6.67	6.76	807600
2000-01-27	6.79	6.79	6.35	6.51	1344800
2000-01-28	6.53	6.54	6.09	6.25	1115600
2000-01-31	6.25	6.25	6.00	6.07	1694000
2000-02-01	6.13	6.19	5.85	6.12	1830800
2000-02-02	6.14	6.29	6.09	6.19	1310800
2000-02-03	6.20	6.39	6.20	6.32	1133600
2000-02-04	6.32	6.32	6.03	6.07	1232800
2000-02-07	6.07	6.19	5.84	6.12	1154000
2000-02-08	6.12	6.26	5.97	6.09	1474800
2000-02-09	6.13	6.28	6.03	6.09	1372800
2000-02-10	6.03	6.06	5.72	6.04	1695200
2000-02-11	6.00	6.00	5.65	5.85	2230800
2000-02-14	5.85	5.94	5.82	5.90	2150000
2000-02-15	5.85	5.95	5.76	5.85	1980000
2000-02-16	5.85	5.90	5.75	5.79	1361600
2000-02-17	5.82	5.90	5.82	5.88	1295600
2000-02-18	5.88	5.90	5.84	5.88	2147600
2000-02-22	5.87	5.91	5.79	5.84	1280800
2000-02-23	5.79	6.04	5.72	5.82	1172400
2000-02-24	5.82	5.82	5.46	5.75	1847200
2000-02-25	5.76	5.84	5.21	5.37	1578400
2000-02-28	5.47	5.90	5.35	5.79	2086000
2000-02-29	5.74	5.84	5.55	5.78	1270400
2000-03-01	5.76	5.85	5.50	5.84	1016000
2000-03-02	5.85	5.85	5.60	5.75	1579600
2000-03-03	5.66	5.84	5.55	5.74	805600
2000-03-06	5.63	5.63	5.33	5.37	1384800
2000-03-07	5.28	5.41	5.09	5.16	1292000
2000-03-08	4.97	5.27	4.90	5.19	1808400
2000-03-09	5.14	5.59	5.08	5.59	2113600
2000-03-10	5.53	5.55	5.18	5.40	1397600
2000-03-13	5.38	5.44	5.25	5.41	1368400
2000-03-14	5.31	5.46	5.21	5.38	1752400
2000-03-15	5.35	5.59	5.27	5.59	2858000
2000-03-16	5.62	6.47	5.62	6.29	1792800
2000-03-17	6.03	6.06	5.85	5.97	2123200
2000-03-20	6.01	6.07	5.82	5.85	1231600
2000-03-21	5.85	5.94	5.71	5.85	1120800
2000-03-22	5.91	5.91	5.75	5.84	2091200
2000-03-23	5.71	5.98	5.63	5.88	847200
2000-03-24	5.88	5.88	5.69	5.85	1014000
2000-03-27	5.85	5.85	5.62	5.82	1219200
2000-03-28	5.78	5.88	5.68	5.76	970000
2000-03-29	5.79	5.85	5.59	5.84	643200
2000-03-30	5.87	5.87	5.63	5.78	874800
2000-03-31	5.65	5.82	5.56	5.63	1544000
2000-04-03	5.74	5.90	5.63	5.63	1144000
2000-04-04	5.72	5.94	5.63	5.82	1329200
2000-04-05	5.87	5.94	5.63	5.68	745600
2000-04-06	5.74	5.91	5.63	5.87	877200
2000-04-07	5.88	5.97	5.63	5.65	923600
2000-04-10	5.74	5.79	5.53	5.63	680400
2000-04-11	5.74	6.22	5.71	6.20	2388400
2000-04-12	6.20	6.47	6.19	6.35	1496400
2000-04-13	6.26	6.51	6.17	6.32	1056000
2000-04-14	6.29	6.34	6.06	6.14	1481600
2000-04-17	6.17	6.22	5.87	6.16	1022800
2000-04-18	6.10	6.31	6.00	6.16	953600
2000-04-19	6.10	6.25	6.00	6.14	455200
2000-04-20	6.13	6.20	5.88	6.14	762000
2000-04-24	6.31	6.47	6.26	6.42	837200
2000-04-25	6.38	6.93	6.38	6.93	1571200
2000-04-26	6.88	6.88	6.48	6.63	1057600
2000-04-27	6.63	6.73	6.55	6.60	1489600
2000-04-28	6.60	6.74	6.55	6.61	1617600
2000-05-01	6.58	7.11	6.57	6.96	1506000
2000-05-02	6.93	6.93	6.64	6.72	968800
2000-05-03	6.73	6.79	6.66	6.73	1314000
2000-05-04	6.79	6.96	6.66	6.70	1163200
2000-05-05	6.70	6.76	6.63	6.70	1318000
2000-05-08	6.76	6.91	6.55	6.61	1162400
2000-05-09	6.69	6.79	6.63	6.76	1093200
2000-05-10	6.76	6.80	6.70	6.76	448000
2000-05-11	6.73	6.89	6.70	6.79	2132400
2000-05-12	6.77	6.88	6.73	6.79	1050400
2000-05-15	6.82	7.05	6.79	6.83	1217600
2000-05-16	6.92	7.01	6.85	6.93	515200
2000-05-17	6.83	6.85	6.61	6.73	1072400
2000-05-18	6.77	6.86	6.72	6.82	586400
2000-05-19	6.79	6.83	6.70	6.72	912800
2000-05-22	6.77	6.77	6.67	6.73	508800
2000-05-23	6.74	6.96	6.73	6.85	605600
2000-05-24	6.93	7.14	6.92	7.07	1033600
2000-05-25	7.01	7.07	6.73	6.79	799200
2000-05-26	6.79	6.93	6.70	6.76	702400
2000-05-30	6.73	6.77	6.63	6.74	1262800
2000-05-31	6.80	6.91	6.70	6.72	1193200
2000-06-01	6.70	7.02	6.66	6.99	1531600
2000-06-02	7.11	7.32	7.01	7.04	2116800
2000-06-05	7.05	7.05	6.69	6.72	764000
2000-06-06	6.70	6.70	6.51	6.54	2011600
2000-06-07	6.53	6.77	6.50	6.70	2100800
2000-06-08	6.76	6.79	6.26	6.41	1388000
2000-06-09	6.47	6.55	6.32	6.32	1089200
2000-06-12	6.26	6.35	6.22	6.22	754000
2000-06-13	6.25	6.25	6.07	6.13	1186800
2000-06-14	6.13	6.20	6.09	6.12	1716000
2000-06-15	6.17	6.20	5.87	5.93	2139200
2000-06-16	5.81	6.12	5.81	6.04	1522000
2000-06-19	6.10	6.16	5.63	5.63	1767600
2000-06-20	5.75	5.84	5.63	5.63	1088800
2000-06-21	5.74	5.75	5.44	5.49	955200
2000-06-22	5.43	5.60	5.41	5.52	1022000
2000-06-23	5.57	5.59	5.35	5.50	580800
2000-06-26	5.53	5.74	5.53	5.63	761600
2000-06-27	5.63	5.85	5.52	5.63	1508800
2000-06-28	5.63	5.68	5.49	5.52	1107200
2000-06-29	5.50	5.91	5.44	5.85	1304800
2000-06-30	5.79	5.81	5.52	5.57	1854000
2000-07-03	5.56	5.62	5.52	5.57	634800
2000-07-05	5.63	5.82	5.56	5.69	1009200
2000-07-06	5.81	5.91	5.72	5.79	1505600
2000-07-07	5.76	6.22	5.71	6.20	1236400
2000-07-10	6.31	6.51	5.94	5.94	1866400
2000-07-11	5.88	6.28	5.82	6.22	1443600
2000-07-12	6.22	6.29	5.91	5.94	1229200
2000-07-13	5.88	5.93	5.78	5.79	1319200
2000-07-14	5.79	5.87	5.66	5.74	1268800
2000-07-17	5.71	6.01	5.71	5.98	987200
2000-07-18	6.09	6.14	6.01	6.13	1276000
2000-07-19	6.13	6.19	5.93	5.98	613200
2000-07-20	5.93	6.03	5.82	5.98	748400
2000-07-21	5.95	5.97	5.72	5.72	580400
2000-07-24	5.66	5.66	5.49	5.59	1045200
2000-07-25	5.60	5.75	5.40	5.40	1188000
2000-07-26	5.38	5.49	5.16	5.16	1725600
2000-07-27	5.25	5.31	5.19	5.24	1211600
2000-07-28	5.30	5.30	5.15	5.16	510800
2000-07-31	5.16	5.24	5.11	5.15	1093200
2000-08-01	5.21	5.27	5.15	5.15	725200
2000-08-02	5.24	5.47	5.22	5.35	1018400
2000-08-03	5.30	5.44	5.16	5.16	712800
2000-08-04	5.15	5.41	5.14	5.31	755600
2000-08-07	5.30	5.65	5.27	5.49	1096000
2000-08-08	5.53	5.65	5.47	5.56	566400
2000-08-09	5.50	5.60	5.34	5.50	556800
2000-08-10	5.56	5.60	5.33	5.34	307600
2000-08-11	5.38	5.50	5.34	5.38	388400
2000-08-14	5.46	5.59	5.41	5.47	474800
2000-08-15	5.44	5.47	5.38	5.40	452400
2000-08-16	5.38	5.47	5.27	5.27	428000
2000-08-17	5.38	5.65	5.37	5.50	763200
2000-08-18	5.46	5.53	5.31	5.34	712800
2000-08-21	5.30	5.37	5.16	5.37	436000
2000-08-22	5.41	5.46	5.35	5.44	442400
2000-08-23	5.46	5.59	5.44	5.44	539600
2000-08-24	5.40	5.60	5.40	5.52	490000
2000-08-25	5.50	5.57	5.35	5.46	564400
2000-08-28	5.52	5.55	5.38	5.43	953600
2000-08-29	5.41	5.46	5.28	5.31	1283200
2000-08-30	5.25	5.43	5.22	5.40	928400
2000-08-31	5.37	5.44	5.33	5.35	757200
2000-09-01	5.37	5.57	5.35	5.52	849200
2000-09-05	5.52	5.69	5.52	5.59	552400
2000-09-06	5.55	5.62	5.50	5.62	1495600
2000-09-07	5.59	5.71	5.57	5.71	1015200
2000-09-08	5.71	5.84	5.71	5.81	978400
2000-09-11	5.79	5.84	5.69	5.81	1106400
2000-09-12	5.76	5.98	5.76	5.98	700800
2000-09-13	5.88	6.03	5.85	5.97	1028000
2000-09-14	5.97	5.97	5.84	5.87	650800
2000-09-15	5.85	5.91	5.81	5.84	1426000
2000-09-18	5.90	5.90	5.65	5.81	1102400
2000-09-19	5.81	5.84	5.66	5.68	1180400
2000-09-20	5.71	5.72	5.57	5.62	925200
2000-09-21	5.63	6.06	5.60	5.79	1464400
2000-09-22	5.85	5.94	5.63	5.90	830000
2000-09-25	5.87	5.87	5.57	5.62	2021200
2000-09-26	5.68	5.84	5.65	5.78	1572800
2000-09-27	5.75	5.93	5.74	5.82	756800
2000-09-28	5.87	5.90	5.75	5.78	540000
2000-09-29	5.76	5.85	5.75	5.78	1240000
2000-10-02	5.74	5.81	5.72	5.78	1688400
2000-10-03	5.78	5.85	5.74	5.79	919600
2000-10-04	5.82	5.91	5.76	5.76	505200
2000-10-05	5.76	6.12	5.75	6.09	783600
2000-10-06	6.07	6.09	5.85	5.90	688400
2000-10-09	5.95	6.00	5.69	5.76	483200
2000-10-10	5.75	5.91	5.75	5.78	404000
2000-10-11	5.75	5.76	5.52	5.59	1156800
2000-10-12	5.53	5.53	5.31	5.44	914800
2000-10-13	5.35	5.53	5.30	5.41	1483600
2000-10-16	5.37	5.57	5.37	5.57	538800
2000-10-17	5.56	5.56	5.30	5.40	438800
2000-10-18	5.40	5.41	5.27	5.33	434000
2000-10-19	5.27	6.03	5.27	6.03	1192000
2000-10-20	5.94	5.94	5.74	5.74	929600
2000-10-23	5.74	5.85	5.68	5.74	656400
2000-10-24	5.74	5.93	5.69	5.93	648000
2000-10-25	5.95	5.95	5.75	5.84	527600
2000-10-26	5.78	5.94	5.69	5.81	800800
2000-10-27	5.81	6.06	5.75	6.04	823600
2000-10-30	6.06	6.36	6.00	6.34	742800
2000-10-31	6.29	6.45	6.23	6.39	862400
2000-11-01	6.34	6.44	6.25	6.35	610400
2000-11-02	6.31	6.67	6.29	6.66	736400
2000-11-03	6.61	6.61	6.44	6.60	722400
2000-11-06	6.55	6.67	6.53	6.60	556800
2000-11-07	6.55	6.60	6.45	6.55	396800
2000-11-08	6.51	6.76	6.50	6.72	722800
2000-11-09	6.73	6.79	6.51	6.72	650000
2000-11-10	6.76	6.76	6.25	6.45	737600
2000-11-13	6.39	6.69	6.39	6.67	544400
2000-11-14	6.60	6.69	6.47	6.61	590400
2000-11-15	6.66	6.70	6.48	6.53	628800
2000-11-16	6.57	6.76	6.45	6.53	553600
2000-11-17	6.50	6.72	6.42	6.63	806000
2000-11-20	6.64	6.72	6.45	6.58	612400
2000-11-21	6.55	6.55	6.32	6.36	640400
2000-11-22	6.36	6.36	6.09	6.17	564800
2000-11-24	6.23	6.35	6.22	6.29	298400
2000-11-27	6.29	6.63	6.29	6.47	655200
2000-11-28	6.50	6.60	6.45	6.55	684800
2000-11-29	6.57	6.69	6.55	6.61	632000
2000-11-30	6.64	6.69	6.26	6.31	1176000
2000-12-01	6.36	6.93	6.36	6.89	1085200
2000-12-04	6.86	7.11	6.86	6.87	1091200
2000-12-05	6.93	7.02	6.90	7.01	637200
2000-12-06	6.95	7.16	6.95	7.05	1326000
2000-12-07	7.01	7.07	6.95	7.02	596000
2000-12-08	6.98	7.19	6.94	7.10	785200
2000-12-11	7.08	7.17	6.98	7.10	720800
2000-12-12	7.02	7.22	6.98	7.19	921600
2000-12-13	7.25	7.25	7.10	7.18	707200
2000-12-14	7.18	7.46	7.14	7.41	882800
2000-12-15	7.61	7.72	7.55	7.70	2817200
2000-12-18	7.74	8.02	7.65	7.88	2382000
2000-12-19	7.88	8.17	7.87	8.14	1424000
2000-12-20	8.14	8.35	8.01	8.23	914000
2000-12-21	8.20	8.28	8.11	8.13	1386800
2000-12-22	8.02	8.24	7.97	8.22	937600
2000-12-26	8.19	8.42	8.19	8.42	556000
2000-12-27	8.42	8.52	8.35	8.52	978800
2000-12-28	8.46	8.59	8.36	8.56	1331200
2000-12-29	8.62	8.64	8.43	8.48	1026400
2001-01-02	8.42	8.47	8.21	8.22	1096000
2001-01-03	8.22	8.42	8.01	8.40	1830400
2001-01-04	8.40	8.58	8.29	8.55	1939600
2001-01-05	8.60	8.60	8.32	8.32	626000
2001-01-08	8.32	8.64	8.29	8.60	917600
2001-01-09	8.60	8.60	8.39	8.49	715600
2001-01-10	8.37	8.39	8.16	8.27	1031200
2001-01-11	8.27	8.27	7.95	7.98	1444400
2001-01-12	8.01	8.20	7.91	8.07	1260800
2001-01-16	8.01	8.40	7.99	8.35	696400
2001-01-17	8.37	8.42	8.29	8.34	658000
2001-01-18	8.34	8.49	8.33	8.39	490000
2001-01-19	8.31	8.32	7.78	7.84	1214400
2001-01-22	7.84	8.10	7.77	7.92	995200
2001-01-23	7.96	8.06	7.90	7.94	664800
2001-01-24	7.94	7.98	7.80	7.86	806400
2001-01-25	7.74	7.94	7.68	7.86	1889600
2001-01-26	7.77	7.89	7.76	7.82	960800
2001-01-29	7.81	8.05	7.81	8.02	562000
2001-01-30	7.96	8.12	7.94	8.05	534000
2001-01-31	8.05	8.30	8.03	8.16	650800
2001-02-01	8.21	8.26	8.14	8.18	384400
2001-02-02	8.24	8.31	8.16	8.17	624400
2001-02-05	8.24	8.26	8.05	8.17	501200
2001-02-06	8.18	8.39	8.17	8.37	837600
2001-02-07	8.29	8.39	8.09	8.36	843600
2001-02-08	8.42	8.42	8.11	8.24	709600
2001-02-09	8.18	8.24	8.05	8.05	441200
2001-02-12	8.11	8.28	8.02	8.24	816800
2001-02-13	8.30	8.48	8.24	8.46	1098800
2001-02-14	8.40	8.42	8.33	8.40	710000
2001-02-15	8.32	8.38	8.30	8.36	499600
2001-02-16	8.36	8.40	8.30	8.39	778400
2001-02-20	8.47	8.58	8.36	8.37	1028400
2001-02-21	8.37	8.37	7.98	7.99	823200
2001-02-22	7.99	8.23	7.96	8.15	620800
2001-02-23	8.19	8.28	8.13	8.23	712800
2001-02-26	8.23	8.51	8.17	8.38	1184800
2001-02-27	8.38	8.42	8.15	8.25	1308000
2001-02-28	8.27	8.46	8.20	8.45	953600
2001-03-01	8.35	8.35	8.08	8.13	1142000
2001-03-02	8.13	8.29	8.04	8.24	752400
2001-03-05	8.23	8.23	8.04	8.20	685600
2001-03-06	8.17	8.42	8.15	8.32	509600
2001-03-07	8.29	8.46	8.26	8.44	682000
2001-03-08	8.47	8.54	8.43	8.54	513200
2001-03-09	8.52	8.54	8.36	8.50	422800
2001-03-12	8.55	8.55	8.36	8.37	550400
2001-03-13	8.37	8.37	7.98	8.26	698800
2001-03-14	8.22	8.35	7.91	7.99	670400
2001-03-15	8.01	8.26	7.95	8.22	727200
2001-03-16	8.02	8.23	8.02	8.13	1324000
2001-03-19	8.24	8.42	8.19	8.28	1114000
2001-03-20	8.30	8.57	8.28	8.36	764400
2001-03-21	8.33	8.41	8.25	8.27	770400
2001-03-22	8.16	8.16	7.87	7.94	900400
2001-03-23	7.88	8.11	7.80	8.10	875200
2001-03-26	8.11	8.39	8.11	8.28	590000
2001-03-27	8.32	8.36	8.06	8.29	981600
2001-03-28	8.24	8.34	8.08	8.21	768000
2001-03-29	8.19	8.33	8.13	8.30	524400
2001-03-30	8.31	8.31	8.08	8.19	898400
2001-04-02	8.16	8.40	8.14	8.39	2025200
2001-04-03	8.41	8.41	8.03	8.08	803600
2001-04-04	8.01	8.36	8.01	8.30	527200
2001-04-05	8.26	8.47	8.26	8.46	601200
2001-04-06	8.47	8.66	8.36	8.66	1312400
2001-04-09	8.76	9.16	8.76	9.09	2380400
2001-04-10	9.25	9.33	8.87	8.96	1537200
2001-04-11	8.90	8.90	8.63	8.71	986000
2001-04-12	8.71	8.79	8.45	8.79	879200
2001-04-16	8.78	9.01	8.68	8.73	695200
2001-04-17	8.75	8.99	8.74	8.99	746000
2001-04-18	9.08	9.46	9.08	9.28	1072000
2001-04-19	9.28	9.28	9.11	9.26	726400
2001-04-20	9.26	9.27	8.87	9.00	624400
2001-04-23	9.07	9.27	9.04	9.17	619600
2001-04-24	9.01	9.12	8.90	9.10	1924400
2001-04-25	9.07	9.27	8.92	9.27	854800
2001-04-26	9.25	9.39	9.21	9.35	926000
2001-04-27	9.38	9.64	9.38	9.51	1075600
2001-04-30	9.46	9.50	9.27	9.50	1566800
2001-05-01	9.50	9.61	9.45	9.56	853600
2001-05-02	9.56	9.63	9.46	9.54	849600
2001-05-03	9.51	9.57	9.42	9.48	735200
2001-05-04	9.54	9.77	9.48	9.67	1269200
2001-05-07	9.60	9.69	9.57	9.59	703200
2001-05-08	9.57	9.58	9.40	9.42	917600
2001-05-09	9.46	9.46	9.32	9.37	778400
2001-05-10	9.37	9.69	9.36	9.58	1074000
2001-05-11	9.59	9.60	9.38	9.56	586000
2001-05-14	9.53	9.59	9.47	9.50	507200
2001-05-15	9.49	9.61	9.43	9.56	506800
2001-05-16	9.36	9.71	9.36	9.71	945200
2001-05-17	9.71	9.74	9.50	9.59	1025600
2001-05-18	9.59	9.64	9.53	9.64	818000
2001-05-21	9.64	9.68	9.61	9.68	600000
2001-05-22	9.68	9.83	9.68	9.81	1122000
2001-05-23	9.83	9.83	9.74	9.82	1307600
2001-05-24	9.83	9.83	9.69	9.83	702400
2001-05-25	9.83	9.83	9.69	9.81	773200
2001-05-29	9.81	10.00	9.81	9.83	1048400
2001-05-30	9.88	9.92	9.56	9.61	1033600
2001-05-31	9.61	9.68	9.55	9.68	784400
2001-06-01	9.71	9.80	9.62	9.77	504000
2001-06-04	9.78	9.80	9.62	9.69	491200
2001-06-05	9.71	9.80	9.60	9.63	898800
2001-06-06	9.56	9.60	9.43	9.50	1038000
2001-06-07	9.51	9.54	9.34	9.41	713600
2001-06-08	9.40	9.40	9.13	9.31	913600
2001-06-11	9.35	9.35	8.90	8.97	1482400
2001-06-12	9.01	9.01	8.66	8.71	1569600
2001-06-13	8.72	8.94	8.66	8.83	1774800
2001-06-14	8.86	8.89	8.52	8.54	1238800
2001-06-15	8.63	8.72	8.55	8.63	2251600
2001-06-18	8.73	8.75	8.63	8.63	2967600
2001-06-19	8.54	8.73	8.54	8.66	1289200
2001-06-20	8.66	8.75	8.65	8.66	1230000
2001-06-21	8.68	8.78	8.66	8.67	1849200
2001-06-22	8.71	8.71	8.50	8.51	741600
2001-06-25	8.51	8.78	8.43	8.44	1006800
2001-06-26	8.43	8.49	8.38	8.42	1306000
2001-06-27	8.43	8.47	8.29	8.29	596400
2001-06-28	8.31	8.61	8.30	8.45	600000
2001-06-29	8.40	8.67	8.36	8.52	952400
2001-07-02	8.54	8.64	8.47	8.52	1106400
2001-07-03	8.49	8.52	8.37	8.49	353200
2001-07-05	8.49	8.49	8.28	8.36	897600
2001-07-06	8.35	8.35	8.13	8.19	923200
2001-07-09	8.17	8.24	8.12	8.20	713600
2001-07-10	8.21	8.38	8.16	8.28	815200
2001-07-11	8.30	8.43	8.29	8.38	843600
2001-07-12	8.43	8.59	8.40	8.50	1174000
2001-07-13	8.51	8.60	8.45	8.55	748400
2001-07-16	8.55	8.76	8.55	8.75	981600
2001-07-17	8.74	8.74	8.65	8.65	586400
2001-07-18	8.77	9.17	8.75	9.17	1704400
2001-07-19	9.22	9.33	9.16	9.19	1406400
2001-07-20	9.19	9.35	9.14	9.20	688400
2001-07-23	9.35	9.35	9.15	9.15	1964000
2001-07-24	9.15	9.18	8.97	8.97	406400
2001-07-25	8.94	9.03	8.83	9.02	810400
2001-07-26	8.97	8.97	8.76	8.83	734400
2001-07-27	8.84	8.86	8.52	8.55	812800
2001-07-30	8.57	8.68	8.50	8.59	752800
2001-07-31	8.57	8.71	8.57	8.57	970000
2001-08-01	8.52	8.52	8.36	8.49	1519600
2001-08-02	8.47	8.66	8.40	8.64	905200
2001-08-03	8.64	8.64	8.54	8.62	617600
2001-08-06	8.66	8.66	8.42	8.42	307200
2001-08-07	8.40	8.43	8.22	8.33	1456800
2001-08-08	8.29	8.47	8.29	8.35	846000
2001-08-09	8.32	8.52	8.32	8.48	616400
2001-08-10	8.45	8.63	8.37	8.57	542800
2001-08-13	8.56	8.63	8.47	8.60	614000
2001-08-14	8.57	8.68	8.57	8.62	304800
2001-08-15	8.64	8.74	8.60	8.73	438800
2001-08-16	8.73	8.73	8.47	8.49	903200
2001-08-17	8.45	8.47	8.29	8.34	776800
2001-08-20	8.43	8.45	8.30	8.36	1049600
2001-08-21	8.42	8.52	8.40	8.45	795600
2001-08-22	8.26	8.26	7.63	7.99	4995600
2001-08-23	7.94	7.99	7.84	7.91	2556800
2001-08-24	7.94	8.04	7.92	7.99	939200
2001-08-27	7.98	8.02	7.95	7.98	818000
2001-08-28	7.98	8.00	7.89	7.89	1672800
2001-08-29	7.91	7.98	7.90	7.96	1536400
2001-08-30	7.96	7.96	7.87	7.89	1090000
2001-08-31	7.89	8.12	7.87	8.09	952400
2001-09-04	8.05	8.28	8.05	8.06	1030000
2001-09-05	7.97	8.08	7.81	7.95	896800
2001-09-06	7.83	7.87	7.62	7.64	1463600
2001-09-07	7.61	7.67	7.49	7.49	1861600
2001-09-10	7.49	7.77	7.47	7.65	1658400
2001-09-17	7.37	7.40	7.21	7.21	2414400
2001-09-18	7.26	7.37	7.23	7.27	1705200
2001-09-19	7.26	7.39	7.16	7.33	1242800
2001-09-20	7.32	7.33	6.97	6.97	1864800
2001-09-21	6.84	6.95	6.77	6.89	2012000
2001-09-24	6.89	7.44	6.89	7.42	1948400
2001-09-25	7.42	7.43	7.06	7.14	1953200
2001-09-26	7.08	7.09	6.77	6.81	2196800
2001-09-27	6.82	6.82	6.63	6.73	1282800
2001-09-28	6.81	6.99	6.62	6.85	1826800
2001-10-01	6.84	6.90	6.69	6.70	1262400
2001-10-02	6.69	6.99	6.60	6.91	1428000
2001-10-03	6.61	7.48	6.59	7.43	3139600
2001-10-04	7.38	7.58	7.36	7.43	1654400
2001-10-05	7.43	7.43	7.25	7.33	1758400
2001-10-08	7.33	7.36	7.23	7.26	702800
2001-10-09	7.28	7.28	7.20	7.26	486000
2001-10-10	7.24	7.55	7.20	7.55	1585200
2001-10-11	7.56	7.98	7.56	7.87	1454000
2001-10-12	7.84	7.84	7.50	7.72	968400
2001-10-15	7.69	7.71	7.55	7.70	496400
2001-10-16	7.61	7.81	7.58	7.80	744400
2001-10-17	7.75	7.94	7.68	7.76	560000
2001-10-18	7.32	7.76	7.26	7.67	2535600
2001-10-19	7.65	7.68	7.53	7.66	943600
2001-10-22	7.49	7.71	7.47	7.68	1477600
2001-10-23	7.62	7.96	7.62	7.71	1467200
2001-10-24	7.71	7.77	7.53	7.56	3136400
2001-10-25	7.50	7.68	7.44	7.63	1351600
2001-10-26	7.78	8.18	7.72	8.18	1230000
2001-10-29	8.18	8.18	7.88	7.90	1106000
2001-10-30	7.89	7.89	7.59	7.61	841200
2001-10-31	7.59	7.83	7.59	7.78	1217600
2001-11-01	7.78	7.86	7.64	7.84	961200
2001-11-02	7.81	8.15	7.81	8.13	634000
2001-11-05	8.08	8.31	8.08	8.29	956000
2001-11-06	8.28	8.58	8.25	8.52	870400
2001-11-07	8.45	8.68	8.38	8.66	1459200
2001-11-08	8.64	8.81	8.63	8.65	678000
2001-11-09	8.61	8.64	8.53	8.63	582400
2001-11-12	8.55	8.55	8.43	8.53	567200
2001-11-13	8.52	8.78	8.52	8.77	812000
2001-11-14	8.80	9.15	8.80	9.12	1497200
2001-11-15	9.13	9.35	9.06	9.07	1696000
2001-11-16	9.08	9.08	8.87	8.92	1065200
2001-11-19	8.97	9.30	8.97	9.22	1146400
2001-11-20	9.20	9.20	9.01	9.03	670400
2001-11-21	8.96	8.98	8.81	8.92	863200
2001-11-23	8.93	9.13	8.92	9.09	402800
2001-11-26	9.09	9.11	8.84	9.11	1029200
2001-11-27	9.04	9.04	8.83	8.89	770400
2001-11-28	8.87	8.87	8.66	8.66	845200
2001-11-29	8.66	8.89	8.59	8.87	776400
2001-11-30	8.87	8.98	8.85	8.89	779200
2001-12-03	8.89	8.90	8.74	8.79	709200
2001-12-04	8.79	8.90	8.79	8.85	1107200
2001-12-05	8.90	9.14	8.90	9.09	1003600
2001-12-06	9.09	9.29	9.05	9.27	1020000
2001-12-07	9.25	9.25	9.08	9.08	1068400
2001-12-10	9.04	9.12	8.97	9.02	1298000
2001-12-11	9.08	9.20	9.04	9.09	1328400
2001-12-12	9.10	9.25	9.07	9.10	713600
2001-12-13	9.07	9.18	8.94	9.09	836800
2001-12-14	9.09	9.14	8.88	8.88	893200
2001-12-17	8.94	9.15	8.91	9.06	1123200
2001-12-18	9.00	9.36	9.00	9.31	1038800
2001-12-19	9.31	9.36	9.19	9.29	1029200
2001-12-20	9.24	9.33	9.05	9.17	902000
2001-12-21	9.22	9.35	9.15	9.26	1357200
2001-12-24	9.28	9.31	9.16	9.18	192800
2001-12-26	9.20	9.60	9.20	9.51	1083200
2001-12-27	9.52	9.56	9.20	9.23	756800
2001-12-28	9.23	9.24	9.05	9.05	1085200
2001-12-31	9.10	9.33	9.05	9.13	695600
2002-01-02	9.19	9.25	9.16	9.21	763600
2002-01-03	9.20	9.42	9.18	9.40	937200
2002-01-04	9.43	9.64	9.43	9.56	524400
2002-01-07	9.59	9.60	9.51	9.53	434400
2002-01-08	9.45	9.59	9.45	9.56	580400
2002-01-09	9.61	9.64	9.28	9.35	950000
2002-01-10	9.33	9.42	9.29	9.39	674400
2002-01-11	9.39	9.43	9.25	9.25	495200
2002-01-14	9.26	9.48	9.25	9.42	1176400
2002-01-15	9.42	9.67	9.40	9.58	1496400
2002-01-16	9.63	9.67	9.22	9.22	1332000
2002-01-17	9.23	9.23	9.13	9.18	1713600
2002-01-18	9.15	9.33	9.14	9.23	1705600
2002-01-22	9.25	9.40	9.18	9.27	1010400
2002-01-23	9.28	9.48	9.28	9.42	1050000
2002-01-24	9.43	9.61	9.43	9.58	937200
2002-01-25	9.58	9.66	9.46	9.53	896400
2002-01-28	9.47	9.68	9.46	9.63	834000
2002-01-29	9.65	9.66	9.35	9.36	906800
2002-01-30	9.27	9.36	9.18	9.30	845200
2002-01-31	9.32	9.51	9.25	9.51	1250000
2002-02-01	9.52	9.53	9.35	9.41	866000
2002-02-04	9.41	9.53	9.29	9.38	917200
2002-02-05	9.38	9.55	9.30	9.37	723200
2002-02-06	9.38	9.46	9.28	9.38	964800
2002-02-07	9.43	9.51	9.28	9.28	912400
2002-02-08	9.28	9.32	9.20	9.25	1133200
2002-02-11	9.27	9.64	9.26	9.61	676800
2002-02-12	9.56	9.64	9.43	9.47	732000
2002-02-13	9.36	9.63	9.19	9.57	2409600
2002-02-14	9.60	9.78	9.50	9.59	938800
2002-02-15	9.60	9.64	9.50	9.51	847600
2002-02-19	9.48	9.48	9.36	9.36	1098800
2002-02-20	9.42	9.50	9.38	9.49	1352800
2002-02-21	9.51	9.60	9.47	9.51	850000
2002-02-22	9.52	9.71	9.47	9.68	1116400
2002-02-25	9.68	9.80	9.59	9.73	956000
2002-02-26	9.64	9.81	9.58	9.73	955200
2002-02-27	9.69	9.88	9.68	9.88	995200
2002-02-28	9.87	9.97	9.81	9.84	934000
2002-03-01	9.81	9.97	9.80	9.87	1212800
2002-03-04	9.82	10.07	9.82	10.07	1210400
2002-03-05	10.11	10.20	9.89	10.18	1842800
2002-03-06	10.07	10.30	9.96	10.28	1403600
2002-03-07	10.22	10.23	10.06	10.13	706400
2002-03-08	10.13	10.20	9.93	9.95	1196400
2002-03-11	9.90	10.07	9.80	9.99	676000
2002-03-12	9.93	10.15	9.89	10.11	710000
2002-03-13	10.07	10.26	10.07	10.25	1152400
2002-03-14	10.25	10.36	10.22	10.32	940800
2002-03-15	10.39	10.49	10.33	10.47	1292800
2002-03-18	10.37	10.43	10.17	10.39	942800
2002-03-19	10.36	10.53	10.30	10.47	725200
2002-03-20	10.38	10.51	10.38	10.48	530800
2002-03-21	10.40	10.44	10.13	10.16	820400
2002-03-22	10.11	10.12	9.99	10.03	627600
2002-03-25	10.03	10.13	9.99	10.01	358000
2002-03-26	10.00	10.23	10.00	10.21	694000
2002-03-27	10.19	10.35	10.11	10.30	833600
2002-03-28	10.29	10.33	10.10	10.12	600000
2002-04-01	10.04	10.07	9.85	10.02	700800
2002-04-02	9.99	10.14	9.86	9.89	1201600
2002-04-03	9.88	9.99	9.84	9.90	1513200
2002-04-04	9.87	10.00	9.86	9.98	1176800
2002-04-05	9.98	10.15	9.97	10.08	684800
2002-04-08	10.08	10.28	10.08	10.24	1436400
2002-04-09	10.15	10.41	10.14	10.35	1068800
2002-04-10	10.37	10.42	10.33	10.41	770800
2002-04-11	10.39	10.41	10.32	10.34	1498400
2002-04-12	10.34	10.41	10.30	10.39	800000
2002-04-15	10.34	10.41	10.25	10.25	732000
2002-04-16	10.25	10.38	10.23	10.35	1365600
2002-04-17	10.35	10.35	10.27	10.32	601600
2002-04-18	10.32	10.32	10.14	10.25	624400
2002-04-19	10.26	10.29	10.18	10.27	1603200
2002-04-22	10.30	10.31	10.16	10.17	512400
2002-04-23	10.15	10.38	10.11	10.26	1597200
2002-04-24	10.22	10.41	10.14	10.18	785600
2002-04-25	10.08	10.36	10.08	10.32	1834000
2002-04-26	10.32	10.45	10.28	10.28	1891600
2002-04-29	10.24	10.32	10.19	10.20	2100000
2002-04-30	10.21	10.27	10.12	10.25	2870800
2002-05-01	10.25	10.35	10.23	10.30	3000400
2002-05-02	10.31	10.61	10.31	10.61	2172000
2002-05-03	10.64	10.68	10.52	10.53	1458400
2002-05-06	10.53	10.55	10.46	10.46	1522000
2002-05-07	10.46	10.62	10.42	10.59	2644400
2002-05-08	10.56	10.68	10.48	10.52	2634800
2002-05-09	10.46	10.56	10.42	10.45	1100400
2002-05-10	10.45	10.46	10.26	10.35	2548800
2002-05-13	10.36	10.38	10.30	10.33	2236800
2002-05-14	10.30	10.42	10.30	10.37	3273600
2002-05-15	10.38	10.47	10.36	10.36	2455600
2002-05-16	10.38	10.45	10.35	10.37	1492400
2002-05-17	10.34	10.53	10.34	10.39	1391200
2002-05-20	10.39	10.42	10.30	10.36	1689600
2002-05-21	10.39	10.43	10.22	10.30	2780400
2002-05-22	10.30	10.34	10.03	10.06	1083600
2002-05-23	10.07	10.24	10.04	10.10	1424000
2002-05-24	10.13	10.25	10.11	10.16	1267600
2002-05-28	10.15	10.15	9.96	10.06	1093600
2002-05-29	9.97	10.08	9.94	9.98	598800
2002-05-30	9.98	10.05	9.87	9.88	1357600
2002-05-31	9.86	10.01	9.86	9.95	1506800
2002-06-03	9.96	10.04	9.82	9.82	1668800
2002-06-04	9.77	9.77	9.52	9.63	864800
2002-06-05	9.57	9.92	9.57	9.90	854800
2002-06-06	9.75	9.88	9.69	9.80	1086400
2002-06-07	9.71	9.90	9.70	9.81	1365200
2002-06-10	9.82	9.86	9.77	9.80	1142800
2002-06-11	9.80	9.88	9.63	9.69	1664000
2002-06-12	9.66	9.76	9.59	9.66	1313200
2002-06-13	9.53	9.59	9.49	9.50	799200
2002-06-14	9.50	9.50	9.31	9.39	1482800
2002-06-17	9.39	9.58	9.38	9.56	1468800
2002-06-18	9.58	9.65	9.51	9.60	1111200
2002-06-19	9.60	9.68	9.39	9.43	1246800
2002-06-20	9.40	9.52	9.35	9.37	1187200
2002-06-21	9.29	9.35	9.11	9.16	1559600
2002-06-24	9.16	9.27	9.04	9.20	1624000
2002-06-25	9.20	9.28	9.09	9.09	1714400
2002-06-26	9.11	9.14	8.94	9.13	1623200
2002-06-27	9.13	9.20	9.02	9.13	1079200
2002-06-28	9.13	9.32	9.13	9.18	2420000
2002-07-01	9.13	9.19	9.01	9.02	1058400
2002-07-02	9.03	9.14	8.97	8.98	1767600
2002-07-03	8.94	9.01	8.64	8.65	1354800
2002-07-05	8.66	8.94	8.66	8.92	680000
2002-07-08	8.92	8.95	8.83	8.91	939200
2002-07-09	8.87	9.16	8.73	8.73	1697200
2002-07-10	8.80	8.91	8.69	8.72	1207200
2002-07-11	8.72	8.77	8.48	8.62	1232000
2002-07-12	8.54	8.62	8.33	8.38	817200
2002-07-15	8.32	8.32	7.93	8.28	993200
2002-07-16	8.31	8.39	8.05	8.30	2006000
2002-07-17	8.83	8.88	8.23	8.33	3122000
2002-07-18	8.59	8.92	8.52	8.58	2052800
2002-07-19	8.54	8.56	8.28	8.31	1636000
2002-07-22	8.32	8.46	7.96	8.08	1587600
2002-07-23	8.12	8.34	8.03	8.09	1641600
2002-07-24	8.09	8.66	7.94	8.65	2038800
2002-07-25	8.62	8.76	8.34	8.61	1939200
2002-07-26	8.61	8.77	8.57	8.75	1414000
2002-07-29	8.71	9.22	8.71	9.18	1652400
2002-07-30	9.12	9.26	8.97	9.12	1838400
2002-07-31	9.18	9.18	8.81	9.03	1724800
2002-08-01	9.01	9.11	8.80	9.02	1693600
2002-08-02	9.04	9.05	8.66	8.72	1584000
2002-08-05	8.71	8.78	8.54	8.57	1522000
2002-08-06	8.66	9.02	8.65	8.92	4292000
2002-08-07	8.94	9.08	8.89	9.02	2144000
2002-08-08	9.07	9.36	9.02	9.34	1459600
2002-08-09	9.36	9.69	9.31	9.66	2136400
2002-08-12	9.66	9.83	9.56	9.78	2222400
2002-08-13	9.71	10.01	9.65	9.67	2015600
2002-08-14	9.67	9.95	9.56	9.89	1980800
2002-08-15	9.93	10.06	9.87	10.05	1546800
2002-08-16	10.01	10.02	9.82	9.93	1664000
2002-08-19	9.89	10.08	9.85	10.01	1964400
2002-08-20	9.97	10.02	9.88	9.97	1008000
2002-08-21	9.91	10.03	9.88	9.93	1312800
2002-08-22	9.93	10.06	9.83	9.88	1186000
2002-08-23	9.81	9.90	9.75	9.75	722800
2002-08-26	9.79	9.86	9.70	9.78	2390400
2002-08-27	9.82	9.83	9.61	9.64	986400
2002-08-28	9.64	9.67	9.48	9.59	709600
2002-08-29	9.59	9.60	9.40	9.54	987200
2002-08-30	9.51	9.64	9.47	9.51	1271200
2002-09-03	9.50	9.50	9.35	9.41	1146800
2002-09-04	9.43	9.62	9.41	9.61	1208800
2002-09-05	9.59	9.62	9.44	9.46	1038400
2002-09-06	9.43	9.51	9.36	9.43	993600
2002-09-09	9.43	9.50	9.27	9.43	1264800
2002-09-10	9.47	9.54	9.44	9.49	1163200
2002-09-11	9.45	9.49	9.37	9.37	1722400
2002-09-12	9.33	9.35	9.17	9.23	1015600
2002-09-13	9.23	9.32	9.07	9.21	1306800
2002-09-16	9.15	9.29	9.13	9.25	1494000
2002-09-17	9.37	9.39	9.20	9.22	1554800
2002-09-18	9.16	9.21	9.05	9.13	1340000
2002-09-19	9.09	9.15	8.96	8.97	676400
2002-09-20	9.01	9.16	9.00	9.16	1780800
2002-09-23	9.16	9.16	8.75	8.84	1102800
2002-09-24	8.84	8.84	8.56	8.66	1218400
2002-09-25	8.67	9.01	8.64	9.01	1558800
2002-09-26	9.04	9.12	8.97	9.01	1883200
2002-09-27	8.99	8.99	8.75	8.75	2579600
2002-09-30	8.70	8.70	8.28	8.42	2762400
2002-10-01	8.42	8.42	8.01	8.32	3416800
2002-10-02	8.32	8.38	8.16	8.22	1635600
2002-10-03	8.22	8.22	7.99	8.00	1698400
2002-10-04	8.00	8.00	7.68	7.78	3442800
2002-10-07	7.63	7.76	7.48	7.51	2368000
2002-10-08	7.47	7.91	7.47	7.78	2388400
2002-10-09	7.72	7.81	7.54	7.54	1862800
2002-10-10	7.54	8.04	7.37	8.01	2403200
2002-10-11	8.04	8.51	8.04	8.30	1611600
2002-10-14	8.28	8.36	8.12	8.17	1752400
2002-10-15	8.20	8.69	8.20	8.61	1843200
2002-10-16	8.61	8.61	8.29	8.35	1213200
2002-10-17	8.58	9.13	8.56	9.11	2762400
2002-10-18	9.06	9.06	8.84	8.90	2826400
2002-10-21	8.90	9.09	8.72	9.01	2125600
2002-10-22	9.01	9.05	8.87	8.95	1693200
2002-10-23	8.95	9.03	8.75	8.92	1605600
2002-10-24	8.92	9.02	8.83	8.85	1076400
2002-10-25	8.85	9.01	8.81	9.01	1523200
2002-10-28	9.07	9.13	8.84	8.84	992000
2002-10-29	8.84	8.84	8.05	8.56	5482800
2002-10-30	8.56	8.56	7.96	8.20	6824000
2002-10-31	8.19	8.72	8.12	8.62	3921200
2002-11-01	8.64	8.82	8.48	8.81	1534000
2002-11-04	8.81	8.84	8.70	8.73	1515200
2002-11-05	8.70	8.84	8.70	8.75	1197200
2002-11-06	8.75	8.98	8.66	8.88	1780000
2002-11-07	8.85	8.85	8.66	8.72	1446000
2002-11-08	8.72	8.86	8.60	8.61	973600
2002-11-11	8.58	8.61	8.35	8.35	1091200
2002-11-12	8.37	8.65	8.35	8.50	1149600
2002-11-13	8.50	8.74	8.38	8.58	1468000
2002-11-14	8.66	8.89	8.64	8.89	1208000
2002-11-15	8.83	8.95	8.78	8.90	958400
2002-11-18	8.97	8.97	8.74	8.82	667600
2002-11-19	8.81	8.81	8.66	8.70	688400
2002-11-20	8.72	8.99	8.69	8.98	1700800
2002-11-21	9.02	9.21	8.97	9.18	1262800
2002-11-22	9.13	9.15	8.95	9.05	1545200
2002-11-25	9.03	9.08	8.90	9.03	1078400
2002-11-26	9.03	9.03	8.80	8.84	1586000
2002-11-27	8.87	8.94	8.76	8.89	1404800
2002-11-29	8.94	8.94	8.86	8.86	746000
2002-12-02	8.89	9.04	8.88	8.95	1316000
2002-12-03	8.98	9.05	8.80	8.81	1815600
2002-12-04	8.75	8.94	8.64	8.87	1736000
2002-12-05	8.87	8.87	8.52	8.64	1747200
2002-12-06	8.58	8.70	8.46	8.66	1356800
2002-12-09	8.61	8.61	8.46	8.46	1469200
2002-12-10	8.44	8.52	8.37	8.50	1302800
2002-12-11	8.48	8.57	8.40	8.57	992000
2002-12-12	8.61	8.68	8.53	8.68	1582000
2002-12-13	8.64	8.73	8.52	8.62	2528000
2002-12-16	8.62	8.79	8.62	8.76	1707600
2002-12-17	8.79	8.79	8.61	8.66	1130400
2002-12-18	8.64	8.65	8.42	8.53	1212800
2002-12-19	8.54	8.68	8.35	8.43	2204800
2002-12-20	8.44	8.71	8.42	8.61	1949600
2002-12-23	8.61	8.61	8.31	8.34	1360800
2002-12-24	8.33	8.34	8.19	8.23	1108400
2002-12-26	8.27	8.45	8.27	8.38	843600
2002-12-27	8.36	8.38	8.23	8.25	718800
2002-12-30	8.20	8.39	8.16	8.34	802400
2002-12-31	8.32	8.54	8.32	8.44	1194000
2003-01-02	8.45	8.83	8.45	8.77	2020000
2003-01-03	8.77	8.82	8.65	8.75	1131600
2003-01-06	8.73	8.87	8.73	8.79	1650400
2003-01-07	8.74	8.77	8.50	8.54	2389200
2003-01-08	8.57	8.68	8.49	8.67	1279600
2003-01-09	8.68	8.90	8.67	8.77	1209200
2003-01-10	8.73	8.87	8.72	8.79	939200
2003-01-13	8.79	8.90	8.69	8.85	1336400
2003-01-14	8.80	8.87	8.67	8.71	1286400
2003-01-15	8.69	8.71	8.47	8.54	1576000
2003-01-16	8.57	8.71	8.56	8.71	1295600
2003-01-17	8.71	8.71	8.53	8.59	1033600
2003-01-21	8.62	8.63	8.31	8.32	1729600
2003-01-22	8.36	8.48	8.36	8.38	1201200
2003-01-23	8.42	8.53	8.41	8.48	1286000
2003-01-24	8.51	8.51	8.29	8.32	699600
2003-01-27	8.31	8.37	8.17	8.17	1074400
2003-01-28	8.17	8.44	8.17	8.43	1212000
2003-01-29	8.38	8.40	8.26	8.28	1370800
2003-01-30	8.30	8.41	8.18	8.20	1227600
2003-01-31	8.08	8.29	8.08	8.25	2650800
2003-02-03	8.28	8.35	8.09	8.09	1974000
2003-02-04	8.09	8.09	7.87	8.00	1998800
2003-02-05	8.06	8.17	8.03	8.13	1654800
2003-02-06	8.12	8.19	8.03	8.08	1922400
2003-02-07	8.14	8.15	7.96	7.99	1236800
2003-02-10	7.99	8.03	7.89	7.89	1766800
2003-02-11	7.94	8.39	7.91	8.31	3889200
2003-02-12	8.31	8.37	8.20	8.24	1798800
2003-02-13	8.19	8.21	8.01	8.09	1976400
2003-02-14	8.09	8.19	7.99	8.05	3042800
2003-02-18	8.02	8.12	8.02	8.08	1615600
2003-02-19	8.08	8.12	7.99	8.01	1068400
2003-02-20	8.00	8.05	7.95	7.99	1336400
2003-02-21	8.00	8.09	7.91	8.09	1724400
2003-02-24	8.03	8.03	7.76	7.78	2620400
2003-02-25	7.76	7.79	7.64	7.79	2248400
2003-02-26	7.79	7.79	7.66	7.69	1921200
2003-02-27	7.72	7.85	7.69	7.84	1314000
2003-02-28	7.84	7.99	7.82	7.92	1389600
2003-03-03	7.96	8.04	7.93	7.96	1320000
2003-03-04	7.96	7.98	7.80	7.81	1136800
2003-03-05	7.79	7.87	7.75	7.86	1121600
2003-03-06	7.81	7.88	7.69	7.79	1198000
2003-03-07	7.80	8.08	7.73	8.08	1879600
2003-03-10	8.00	8.03	7.83	7.85	1314000
2003-03-11	7.82	8.02	7.82	7.90	1263200
2003-03-12	7.87	7.87	7.74	7.83	1212400
2003-03-13	7.86	8.31	7.86	8.30	2292400
2003-03-14	8.30	8.30	8.18	8.22	1294800
2003-03-17	8.20	8.65	8.11	8.64	1802800
2003-03-18	8.64	8.64	8.40	8.44	1886800
2003-03-19	8.47	8.60	8.43	8.60	1307600
2003-03-20	8.57	8.70	8.43	8.67	1436000
2003-03-21	8.82	9.21	8.79	9.21	4208800
2003-03-24	9.21	9.21	8.69	8.72	2620000
2003-03-25	8.71	8.85	8.69	8.78	2086400
2003-03-26	8.72	8.78	8.65	8.69	1288400
2003-03-27	8.64	8.77	8.57	8.68	1111200
2003-03-28	8.68	8.81	8.53	8.79	1882400
2003-03-31	8.71	8.90	8.59	8.81	2180000
2003-04-01	8.79	8.79	8.58	8.71	1644400
2003-04-02	8.82	8.95	8.71	8.93	1025200
2003-04-03	8.94	8.96	8.79	8.85	1752000
2003-04-04	8.90	8.98	8.84	8.90	1462000
2003-04-07	9.00	9.11	8.93	8.96	1274800
2003-04-08	8.96	8.97	8.78	8.86	1076000
2003-04-09	8.87	8.98	8.72	8.75	1191600
2003-04-10	8.75	8.90	8.74	8.90	1136000
2003-04-11	8.95	9.05	8.82	8.90	1327200
2003-04-14	8.90	9.12	8.88	9.11	1595600
2003-04-15	9.15	9.26	9.12	9.26	1353200
2003-04-16	9.26	9.31	9.04	9.10	1630000
2003-04-17	9.10	9.13	9.02	9.12	1140000
2003-04-21	9.12	9.12	8.97	9.02	1134400
2003-04-22	8.99	9.36	8.93	9.36	1969200
2003-04-23	9.35	9.35	9.14	9.32	1385200
2003-04-24	9.26	9.27	9.07	9.23	1380400
2003-04-25	9.20	9.22	8.95	9.02	1452800
2003-04-28	9.01	9.23	9.01	9.20	1269200
2003-04-29	9.15	9.40	9.15	9.40	2195200
2003-04-30	9.35	9.35	9.15	9.21	4495200
2003-05-01	9.18	9.18	8.96	9.00	1916400
2003-05-02	8.98	9.08	8.89	9.04	3082000
2003-05-05	9.02	9.02	8.76	8.79	2120800
2003-05-06	8.78	8.92	8.76	8.92	2748000
2003-05-07	8.91	8.91	8.76	8.83	1807600
2003-05-08	8.80	8.88	8.72	8.85	1756400
2003-05-09	8.87	8.87	8.68	8.75	1580000
2003-05-12	8.75	8.95	8.68	8.95	1686800
2003-05-13	8.92	8.92	8.70	8.77	1818400
2003-05-14	8.77	8.77	8.50	8.50	2688000
2003-05-15	8.54	8.64	8.48	8.64	1631200
2003-05-16	8.61	8.68	8.45	8.68	2296400
2003-05-19	8.64	8.64	8.53	8.53	2709200
2003-05-20	8.54	8.66	8.41	8.47	1273600
2003-05-21	8.50	8.51	8.40	8.44	922800
2003-05-22	8.46	8.59	8.45	8.57	1626400
2003-05-23	8.55	8.55	8.43	8.51	1764800
2003-05-27	8.49	8.72	8.48	8.72	2328800
2003-05-28	8.71	8.73	8.57	8.61	3135200
2003-05-29	8.61	8.64	8.51	8.56	2824400
2003-05-30	8.61	8.92	8.58	8.91	2029200
2003-06-02	8.92	9.08	8.92	9.00	1548800
2003-06-03	9.06	9.06	8.82	8.94	1766000
2003-06-04	8.94	9.09	8.86	9.06	1130400
2003-06-05	9.12	9.19	9.07	9.12	1571600
2003-06-06	9.12	9.15	8.98	9.05	3027600
2003-06-09	9.04	9.04	8.83	8.90	2012400
2003-06-10	8.95	8.98	8.88	8.95	1058400
2003-06-11	9.00	9.09	8.90	9.09	1718800
2003-06-12	9.14	9.14	8.99	9.06	1932800
2003-06-13	8.78	8.89	8.10	8.25	9040000
2003-06-16	8.29	8.57	8.26	8.51	4793200
2003-06-17	8.45	8.60	8.27	8.31	4117600
2003-06-18	8.31	8.39	8.19	8.38	3173600
2003-06-19	8.29	8.30	8.12	8.20	3384400
2003-06-20	8.25	8.26	8.17	8.20	1964800
2003-06-23	8.17	8.17	7.98	8.02	2409200
2003-06-24	8.00	8.10	7.92	7.99	2251200
2003-06-25	7.99	8.04	7.92	7.96	2346400
2003-06-26	7.96	8.04	7.94	7.97	2925600
2003-06-27	7.97	8.00	7.84	7.95	1912000
2003-06-30	7.86	8.05	7.86	7.95	2746000
2003-07-01	7.93	7.99	7.87	7.96	3475600
2003-07-02	7.96	8.00	7.83	7.94	3576400
2003-07-03	7.91	7.98	7.89	7.97	901600
2003-07-07	7.97	8.35	7.97	8.33	4292800
2003-07-08	8.33	8.43	8.31	8.39	2452000
2003-07-09	8.36	8.41	8.31	8.37	2906000
2003-07-10	8.33	8.33	8.17	8.24	2223200
2003-07-11	8.20	8.31	8.19	8.21	2074000
2003-07-14	8.32	8.52	8.32	8.50	3690800
2003-07-15	8.60	8.61	8.47	8.52	3092800
2003-07-16	8.50	8.57	8.44	8.57	2432800
2003-07-17	8.55	8.64	8.53	8.58	1902000
2003-07-18	8.57	8.57	8.32	8.45	1552800
2003-07-21	8.46	8.47	8.32	8.39	1732000
2003-07-22	8.39	8.74	8.24	8.70	4327200
2003-07-23	8.71	8.71	8.52	8.66	1749200
2003-07-24	8.74	8.95	8.70	8.79	2110800
2003-07-25	8.90	9.01	8.82	9.00	2039600
2003-07-28	8.88	8.99	8.83	8.86	2206400
2003-07-29	8.90	8.98	8.75	8.90	3381200
2003-07-30	8.92	8.96	8.90	8.93	1048800
2003-07-31	8.94	9.07	8.90	8.93	1684000
2003-08-01	8.91	8.98	8.87	8.90	1105200
2003-08-04	8.80	8.96	8.72	8.87	1387600
2003-08-05	8.84	8.85	8.63	8.64	4222400
2003-08-06	8.67	8.84	8.62	8.77	2164000
2003-08-07	8.80	8.87	8.73	8.85	936800
2003-08-08	8.88	8.97	8.85	8.90	1346400
2003-08-11	8.93	8.94	8.79	8.83	1314000
2003-08-12	8.87	9.07	8.86	9.06	1760800
2003-08-13	9.07	9.07	8.81	8.88	1341600
2003-08-14	8.88	9.02	8.87	9.02	1240800
2003-08-15	9.02	9.08	8.94	9.08	604400
2003-08-18	9.06	9.14	9.01	9.12	852000
2003-08-19	9.12	9.14	8.95	9.05	660000
2003-08-20	9.05	9.16	8.97	9.15	932800
2003-08-21	9.20	9.21	9.08	9.15	868800
2003-08-22	9.19	9.22	9.00	9.01	841600
2003-08-25	8.99	9.01	8.88	9.00	814000
2003-08-26	9.00	9.04	8.85	9.02	1147200
2003-08-27	9.01	9.01	8.88	9.00	1260400
2003-08-28	9.01	9.21	8.99	9.21	1594000
2003-08-29	9.21	9.43	9.21	9.39	1616800
2003-09-02	9.44	9.61	9.43	9.56	1564400
2003-09-03	9.56	9.70	9.53	9.70	2116800
2003-09-04	9.70	9.74	9.58	9.61	2246400
2003-09-05	9.52	9.54	9.33	9.34	2096400
2003-09-08	9.39	9.41	9.29	9.36	848000
2003-09-09	9.36	9.36	9.14	9.18	1039600
2003-09-10	9.20	9.23	9.10	9.14	1153600
2003-09-11	9.20	9.24	9.16	9.21	1216400
2003-09-12	9.19	9.28	9.11	9.27	1956800
2003-09-15	9.23	9.29	9.18	9.20	1206000
2003-09-16	9.23	9.26	9.19	9.21	1939200
2003-09-17	9.26	9.31	9.22	9.24	879600
2003-09-18	9.23	9.29	9.16	9.24	1550800
2003-09-19	9.23	9.39	9.23	9.38	1443200
2003-09-22	9.31	9.31	9.21	9.25	791600
2003-09-23	9.29	9.36	9.27	9.34	1009600
2003-09-24	9.34	9.34	9.16	9.17	1113600
2003-09-25	9.14	9.20	9.05	9.05	1286400
2003-09-26	9.01	9.11	8.97	9.07	1220400
2003-09-29	9.07	9.14	8.94	9.10	2003200
2003-09-30	9.10	9.16	8.95	9.11	1153600
2003-10-01	9.09	9.29	9.09	9.25	1675200
2003-10-02	9.26	9.28	9.20	9.24	674800
2003-10-03	9.31	9.45	9.31	9.36	2348400
2003-10-06	9.36	9.42	9.31	9.39	965600
2003-10-07	9.37	9.40	9.25	9.37	1084800
2003-10-08	9.42	9.43	9.20	9.25	1154000
2003-10-09	9.33	9.79	9.33	9.59	2388000
2003-10-10	9.60	9.64	9.45	9.47	1486400
2003-10-13	9.48	9.71	9.48	9.66	842000
2003-10-14	9.70	9.70	9.60	9.69	1072000
2003-10-15	9.68	10.00	9.66	10.00	3117200
2003-10-16	9.99	10.32	9.95	10.15	2643600
2003-10-17	10.13	10.13	10.01	10.04	1415600
2003-10-20	10.02	10.04	9.87	10.02	1526800
2003-10-21	10.03	10.03	9.89	9.91	1363600
2003-10-22	9.91	9.91	9.76	9.78	1314400
2003-10-23	9.76	10.16	9.70	10.03	2594000
2003-10-24	9.93	9.98	9.86	9.92	1414400
2003-10-27	9.98	10.26	9.98	10.18	1914800
2003-10-28	10.21	10.32	10.16	10.31	1580000
2003-10-29	10.14	10.19	10.04	10.04	2458000
2003-10-30	10.06	10.07	9.95	9.99	1653600
2003-10-31	9.97	10.13	9.94	9.94	1451600
2003-11-03	9.95	10.01	9.90	9.99	1865600
2003-11-04	9.99	10.01	9.91	9.96	1236000
2003-11-05	9.98	10.01	9.93	10.00	922400
2003-11-06	9.98	10.19	9.97	10.15	1638400
2003-11-07	10.09	10.12	10.05	10.05	1726400
2003-11-10	10.09	10.09	9.89	9.91	1352400
2003-11-11	9.93	10.03	9.88	9.94	1318000
2003-11-12	9.94	10.07	9.94	10.06	1116000
2003-11-13	10.03	10.03	9.89	9.92	2064000
2003-11-14	9.93	10.02	9.78	9.81	1503200
2003-11-17	9.81	9.81	9.61	9.66	1949600
2003-11-18	9.66	9.78	9.62	9.64	1398800
2003-11-19	9.66	9.66	9.51	9.54	686800
2003-11-20	9.55	9.57	9.40	9.41	1573600
2003-11-21	9.43	9.59	9.41	9.54	1863200
2003-11-24	9.57	9.62	9.51	9.61	1863600
2003-11-25	9.60	9.80	9.60	9.69	1378000
2003-11-26	9.73	9.75	9.67	9.73	921200
2003-11-28	9.73	9.75	9.65	9.66	530400
2003-12-01	9.66	9.69	9.57	9.59	2230000
2003-12-02	9.57	9.66	9.55	9.61	2246000
2003-12-03	9.64	9.78	9.62	9.73	1735200
2003-12-04	9.68	9.72	9.47	9.60	1586800
2003-12-05	9.52	9.57	9.43	9.44	974400
2003-12-08	9.47	9.58	9.47	9.57	1129600
2003-12-09	9.61	9.69	9.60	9.68	1200800
2003-12-10	9.66	9.68	9.42	9.45	775600
2003-12-11	9.43	9.70	9.43	9.65	1282400
2003-12-12	9.67	9.68	9.56	9.67	1163200
2003-12-15	9.72	9.80	9.55	9.55	1244400
2003-12-16	9.58	9.65	9.51	9.61	1203600
2003-12-17	9.67	9.83	9.67	9.82	1691600
2003-12-18	9.77	9.83	9.68	9.74	1232400
2003-12-19	9.82	9.89	9.76	9.83	1290000
2003-12-22	9.81	9.93	9.79	9.91	839200
2003-12-23	9.91	10.03	9.89	9.95	981200
2003-12-24	9.95	9.95	9.86	9.88	229200
2003-12-26	9.93	10.01	9.88	9.89	344800
2003-12-29	9.91	10.03	9.85	10.01	869600
2003-12-30	10.02	10.06	9.94	10.00	828000
2003-12-31	10.02	10.14	10.02	10.12	1159600
2004-01-02	10.12	10.18	9.94	9.97	971200
2004-01-05	10.08	10.26	10.07	10.25	1719200
2004-01-06	10.23	10.23	10.11	10.11	1368000
2004-01-07	10.13	10.13	9.98	10.06	1097600
2004-01-08	10.06	10.13	10.04	10.07	1758800
2004-01-09	10.03	10.06	9.96	10.00	1593200
2004-01-12	9.99	10.04	9.96	10.04	1515200
2004-01-13	10.06	10.07	9.91	9.95	1012800
2004-01-14	10.00	10.07	10.00	10.07	761600
2004-01-15	10.05	10.08	9.91	10.03	887600
2004-01-16	10.05	10.09	9.97	10.07	2363600
2004-01-20	10.03	10.09	10.01	10.06	808400
2004-01-21	10.08	10.11	10.04	10.07	1921600
2004-01-22	10.03	10.08	9.99	10.07	1517200
2004-01-23	10.07	10.07	10.03	10.07	1112400
2004-01-26	10.07	10.09	9.96	10.04	1034400
2004-01-27	10.04	10.04	9.96	10.00	1517200
2004-01-28	10.04	10.04	9.91	9.92	1954000
2004-01-29	9.93	10.01	9.90	9.99	1540000
2004-01-30	9.95	10.02	9.86	9.95	2275200
2004-02-02	9.93	10.04	9.85	10.03	2447600
2004-02-03	10.05	10.10	9.97	10.06	3845600
2004-02-04	10.06	10.07	10.00	10.04	1178000
2004-02-05	10.04	10.07	10.00	10.07	1852400
2004-02-06	10.07	10.13	10.01	10.12	1090400
2004-02-09	10.12	10.16	10.05	10.12	1097600
2004-02-10	10.12	10.51	10.12	10.48	3177600
2004-02-11	10.42	10.51	10.32	10.42	3617600
2004-02-12	10.42	10.58	10.42	10.55	1802800
2004-02-13	10.51	10.56	10.38	10.45	1100800
2004-02-17	10.31	10.42	10.31	10.41	2912800
2004-02-18	10.35	10.46	10.34	10.41	1914000
2004-02-19	10.42	10.47	10.42	10.42	1656800
2004-02-20	10.46	10.53	10.40	10.49	1691600
2004-02-23	10.51	10.59	10.51	10.55	1843200
2004-02-24	10.53	10.60	10.53	10.56	2568800
2004-02-25	10.56	10.60	10.52	10.58	1566400
2004-02-26	10.53	10.56	10.47	10.54	1068800
2004-02-27	10.54	10.65	10.51	10.52	1232000
2004-03-01	10.58	10.70	10.56	10.67	941600
2004-03-02	10.64	10.70	10.60	10.67	1056400
2004-03-03	10.64	10.67	10.52	10.59	1595200
2004-03-04	10.57	10.69	10.56	10.68	912000
2004-03-05	10.59	10.71	10.56	10.65	1172800
2004-03-08	10.70	10.70	10.59	10.60	812400
2004-03-09	10.60	10.67	10.54	10.59	870800
2004-03-10	10.63	10.64	10.39	10.40	828000
2004-03-11	10.37	10.41	10.26	10.27	1064800
2004-03-12	10.25	10.39	10.18	10.39	1068000
2004-03-15	10.39	10.39	10.23	10.25	908000
2004-03-16	10.25	10.39	10.25	10.34	1274000
2004-03-17	10.33	10.42	10.33	10.39	1727600
2004-03-18	10.37	10.37	10.12	10.20	2492800
2004-03-19	10.18	10.25	10.14	10.16	1088000
2004-03-22	10.16	10.16	10.01	10.03	1358000
2004-03-23	10.04	10.08	9.96	10.02	1369600
2004-03-24	10.34	10.73	10.32	10.67	5459200
2004-03-25	10.67	10.75	10.52	10.59	4113600
2004-03-26	10.64	10.73	10.63	10.69	2972000
2004-03-29	10.71	10.90	10.67	10.90	1732800
2004-03-30	10.93	11.01	10.85	10.98	1496400
2004-03-31	10.93	10.98	10.77	10.93	2428800
2004-04-01	10.96	11.04	10.84	10.96	2246800
2004-04-02	10.99	11.11	10.98	11.03	2073200
2004-04-05	11.06	11.28	11.05	11.28	1922000
2004-04-06	11.28	11.35	11.22	11.34	2242400
2004-04-07	11.24	11.28	11.08	11.19	1550000
2004-04-08	11.23	11.25	11.05	11.12	1587600
2004-04-12	11.15	11.19	11.12	11.16	1284800
2004-04-13	11.16	11.25	11.15	11.19	2190800
2004-04-14	11.18	11.28	11.09	11.21	1835200
2004-04-15	11.24	11.35	11.21	11.23	1265600
2004-04-16	11.28	11.28	11.19	11.22	998000
2004-04-19	11.20	11.21	11.09	11.18	734800
2004-04-20	11.18	11.29	11.04	11.04	1690000
2004-04-21	11.04	11.06	10.77	11.04	1275200
2004-04-22	11.04	11.26	11.01	11.24	1425200
2004-04-23	11.29	11.31	11.19	11.22	1165600
2004-04-26	11.22	11.25	11.02	11.08	828800
2004-04-27	11.12	11.31	10.91	11.13	1953600
2004-04-28	11.13	11.15	10.93	10.96	1155200
2004-04-29	11.00	11.10	10.76	10.83	1637600
2004-04-30	10.85	10.89	10.61	10.81	1365600
2004-05-03	10.85	10.94	10.74	10.92	1304400
2004-05-04	10.71	10.77	10.53	10.58	3677200
2004-05-05	10.58	10.68	10.56	10.66	1342800
2004-05-06	10.63	10.63	10.43	10.53	1652400
2004-05-07	10.53	10.66	10.24	10.28	1315600
2004-05-10	10.28	10.35	10.18	10.30	1185200
2004-05-11	10.29	10.47	10.29	10.47	1216400
2004-05-12	10.45	10.53	10.26	10.53	1488400
2004-05-13	10.55	10.61	10.49	10.52	1466800
2004-05-14	10.51	10.62	10.28	10.52	1290800
2004-05-17	10.46	10.46	10.23	10.33	1274800
2004-05-18	10.32	10.45	10.30	10.37	1228800
2004-05-19	10.42	10.58	10.38	10.40	1454800
2004-05-20	10.39	10.42	10.25	10.37	1273600
2004-05-21	10.46	10.63	10.46	10.57	1674000
2004-05-24	10.55	10.66	10.47	10.54	1433200
2004-05-25	10.56	10.83	10.49	10.83	1494000
2004-05-26	10.83	10.86	10.72	10.77	757600
2004-05-27	10.80	10.98	10.80	10.95	1339600
2004-05-28	10.95	11.03	10.86	11.00	1374000
2004-06-01	11.00	11.01	10.83	10.89	923600
2004-06-02	10.91	10.98	10.89	10.98	1144000
2004-06-03	10.99	11.06	10.85	11.03	1937600
2004-06-04	11.03	11.07	10.98	11.04	1177200
2004-06-07	11.08	11.19	11.05	11.17	861600
2004-06-08	11.14	11.32	11.14	11.31	1888400
2004-06-09	11.22	11.23	10.99	11.02	1562800
2004-06-10	11.11	11.23	11.10	11.19	1154400
2004-06-14	11.14	11.15	11.03	11.06	831200
2004-06-15	11.10	11.25	11.09	11.15	1315600
2004-06-16	11.15	11.18	11.08	11.14	961600
2004-06-17	11.12	11.20	11.07	11.14	1063600
2004-06-18	11.14	11.23	11.14	11.15	1369200
2004-06-21	11.19	11.21	11.13	11.16	790000
2004-06-22	11.17	11.30	11.11	11.27	1468800
2004-06-23	11.28	11.44	11.25	11.43	996000
2004-06-24	11.44	11.79	11.44	11.65	2550400
2004-06-25	11.59	11.73	11.57	11.65	1771600
2004-06-28	11.70	11.81	11.65	11.69	1779600
2004-06-29	11.67	11.67	11.45	11.47	1716800
2004-06-30	11.46	11.50	11.38	11.40	1860000
2004-07-01	11.40	11.45	11.30	11.39	2033600
2004-07-02	11.39	11.42	11.29	11.33	939600
2004-07-06	11.32	11.33	11.26	11.29	1159200
2004-07-07	11.29	11.53	11.29	11.48	1358800
2004-07-08	11.47	11.47	11.17	11.29	1356800
2004-07-09	11.29	11.33	11.19	11.26	1075600
2004-07-12	11.27	11.31	11.21	11.28	565200
2004-07-13	11.27	11.41	11.24	11.41	642800
2004-07-14	11.41	11.42	11.27	11.32	1135600
2004-07-15	11.33	11.39	11.29	11.29	776800
2004-07-16	11.40	11.42	11.19	11.21	1412000
2004-07-19	11.20	11.22	11.04	11.07	1257200
2004-07-20	11.11	11.29	11.10	11.25	1154000
2004-07-21	11.29	11.34	11.13	11.14	1134000
2004-07-22	11.14	11.14	10.74	11.06	2356400
2004-07-23	11.07	11.32	11.00	11.29	2254400
2004-07-26	11.29	11.49	11.29	11.37	1621600
2004-07-27	11.40	11.44	11.29	11.37	1384000
2004-07-28	11.33	11.49	11.23	11.46	1318400
2004-07-29	11.46	11.73	11.45	11.64	2260800
2004-07-30	11.68	11.73	11.58	11.71	1489200
2004-08-02	11.74	11.81	11.66	11.77	1568400
2004-08-03	11.74	11.77	11.62	11.71	1440800
2004-08-04	11.68	11.68	11.37	11.51	1840400
2004-08-05	11.52	11.52	11.24	11.26	1573600
2004-08-06	11.17	11.19	11.04	11.14	1408400
2004-08-09	11.20	11.25	11.04	11.18	878000
2004-08-10	11.19	11.37	11.17	11.36	698400
2004-08-11	11.36	11.36	11.21	11.30	959600
2004-08-12	11.30	11.30	11.05	11.12	948800
2004-08-13	11.13	11.13	11.00	11.11	1088800
2004-08-16	11.07	11.40	11.07	11.39	1024800
2004-08-17	11.44	11.61	11.43	11.47	969600
2004-08-18	11.47	11.55	11.39	11.55	822000
2004-08-19	11.53	11.61	11.46	11.60	967200
2004-08-20	11.60	11.72	11.53	11.72	1326400
2004-08-23	11.72	11.72	11.52	11.55	1060400
2004-08-24	11.60	11.67	11.56	11.65	723600
2004-08-25	11.63	11.66	11.53	11.59	1064400
2004-08-26	11.60	11.61	11.54	11.55	1217600
2004-08-27	11.52	11.53	11.41	11.48	1104000
2004-08-30	11.48	11.48	11.33	11.34	649200
2004-08-31	11.37	11.55	11.35	11.55	1310400
2004-09-01	11.55	11.63	11.49	11.55	1059600
2004-09-02	11.55	11.79	11.55	11.79	1238400
2004-09-03	11.75	11.75	11.64	11.69	1311600
2004-09-07	11.80	11.82	11.71	11.78	1204800
2004-09-08	11.74	11.94	11.74	11.85	1680000
2004-09-09	11.85	11.85	11.54	11.58	1329200
2004-09-10	11.60	11.72	11.54	11.68	916400
2004-09-13	11.67	11.76	11.63	11.73	905200
2004-09-14	11.68	11.79	11.66	11.75	816400
2004-09-15	11.70	11.81	11.67	11.71	1098400
2004-09-16	11.72	11.74	11.59	11.60	1165200
2004-09-17	11.63	11.69	11.54	11.56	1368400
2004-09-20	11.56	11.64	11.49	11.50	915200
2004-09-21	11.50	11.58	11.44	11.54	1088400
2004-09-22	11.48	11.50	11.30	11.44	850000
2004-09-23	11.41	11.53	11.38	11.42	928000
2004-09-24	11.45	11.49	11.41	11.45	1012400
2004-09-27	11.42	11.44	11.22	11.27	934000
2004-09-28	11.26	11.35	11.20	11.30	1368800
2004-09-29	11.28	11.41	11.27	11.41	1016400
2004-09-30	11.41	11.61	11.34	11.58	2001200
2004-10-01	11.60	11.73	11.57	11.64	1255600
2004-10-04	11.75	11.77	11.65	11.69	929200
2004-10-05	11.69	11.70	11.60	11.68	678800
2004-10-06	11.70	11.88	11.70	11.86	1050800
2004-10-07	11.84	11.87	11.72	11.73	907200
2004-10-08	11.73	11.75	11.56	11.63	811600
2004-10-11	11.62	11.67	11.58	11.66	456400
2004-10-12	11.55	11.55	11.36	11.39	1586000
2004-10-13	11.40	11.40	11.04	11.26	1948000
2004-10-14	11.26	11.42	11.22	11.29	1559200
2004-10-15	11.53	11.67	11.47	11.56	1548400
2004-10-18	11.54	11.68	11.49	11.66	964000
2004-10-19	11.63	11.68	11.50	11.51	1075600
2004-10-20	11.55	11.78	11.52	11.66	1549200
2004-10-21	11.62	11.88	11.54	11.80	1798800
2004-10-22	11.80	11.88	11.68	11.71	960000
2004-10-25	11.71	12.72	11.63	12.58	6016000
2004-10-26	12.58	12.63	12.45	12.63	2438800
2004-10-27	12.38	12.55	12.32	12.55	3281200
2004-10-28	12.52	12.68	12.48	12.62	1325200
2004-10-29	12.62	12.63	12.54	12.60	1545600
2004-11-01	12.61	12.78	12.55	12.75	1665600
2004-11-02	12.73	12.82	12.66	12.69	1372000
2004-11-03	12.75	12.77	12.68	12.77	1262400
2004-11-04	12.77	12.94	12.73	12.93	3053600
2004-11-05	12.92	12.93	12.85	12.90	2677600
2004-11-08	12.87	12.91	12.84	12.85	2227200
2004-11-09	12.80	12.86	12.73	12.76	1402800
2004-11-10	12.78	12.84	12.70	12.73	2724400
2004-11-11	12.73	12.77	12.64	12.70	2162400
2004-11-12	12.72	12.79	12.70	12.76	3294800
2004-11-15	12.76	12.80	12.73	12.73	2063200
2004-11-16	12.76	12.83	12.74	12.78	2658000
2004-11-17	12.84	12.93	12.80	12.80	2186800
2004-11-18	12.78	12.83	12.72	12.72	1480000
2004-11-19	12.72	12.73	12.59	12.59	1522400
2004-11-22	12.60	12.65	12.50	12.62	1892000
2004-11-23	12.62	12.69	12.55	12.63	1991600
2004-11-24	12.65	12.68	12.62	12.66	2054800
2004-11-26	12.66	12.69	12.65	12.66	916400
2004-11-29	12.69	12.76	12.66	12.69	2152000
2004-11-30	12.69	12.70	12.59	12.64	3321200
2004-12-01	12.64	12.80	12.64	12.76	3554000
2004-12-02	12.75	12.75	12.62	12.65	1768800
2004-12-03	12.68	12.70	12.62	12.68	1257200
2004-12-06	12.63	12.64	12.49	12.52	2044800
2004-12-07	12.62	12.66	12.55	12.63	3610800
2004-12-08	12.51	12.57	12.44	12.56	3505600
2004-12-09	12.52	12.61	12.50	12.55	2552000
2004-12-10	12.77	12.77	12.38	12.51	1926800
2004-12-13	12.50	12.52	12.33	12.45	2572800
2004-12-14	12.48	12.56	12.39	12.52	2571600
2004-12-15	12.52	12.59	12.48	12.56	1548000
2004-12-16	12.56	12.65	12.49	12.59	2444800
2004-12-17	12.50	12.64	12.50	12.62	2509200
2004-12-20	12.58	12.58	12.43	12.55	1399600
2004-12-21	12.59	12.72	12.59	12.69	1566000
2004-12-22	12.71	12.72	12.62	12.64	1107200
2004-12-23	12.68	12.68	12.58	12.64	1359600
2004-12-27	12.64	12.66	12.58	12.64	1546800
2004-12-28	12.61	12.78	12.58	12.74	1032000
2004-12-29	12.74	12.88	12.67	12.87	1594800
2004-12-30	12.83	12.94	12.80	12.91	1146400
2004-12-31	12.88	13.02	12.84	12.96	1069600
2005-01-03	12.91	12.96	12.65	12.75	2397200
2005-01-04	12.80	12.85	12.61	12.64	1544800
2005-01-05	12.69	12.69	12.47	12.47	1703200
2005-01-06	12.44	12.51	12.39	12.48	2692400
2005-01-07	12.50	12.54	12.37	12.50	2272000
2005-01-10	12.41	12.68	12.39	12.65	2179200
2005-01-11	12.62	12.66	12.53	12.59	1794400
2005-01-12	12.57	12.67	12.50	12.63	1842800
2005-01-13	12.59	12.59	12.40	12.42	1860400
2005-01-14	12.45	12.56	12.45	12.54	1903200
2005-01-18	12.55	12.78	12.49	12.78	2054000
2005-01-19	12.74	12.83	12.70	12.73	1332000
2005-01-20	12.73	12.74	12.58	12.60	1671600
2005-01-21	12.57	12.57	12.33	12.35	1668400
2005-01-24	12.35	12.44	12.29	12.33	1649600
2005-01-25	12.33	12.41	12.31	12.34	1255600
2005-01-26	12.32	12.32	12.23	12.27	1302800
2005-01-27	12.29	12.45	12.27	12.38	2004400
2005-01-28	12.41	12.41	12.22	12.29	2008800
2005-01-31	12.29	12.53	12.25	12.44	1994000
2005-02-01	12.56	12.61	12.48	12.54	1789600
2005-02-02	12.54	12.72	12.54	12.70	1583600
2005-02-03	12.64	12.70	12.55	12.69	1042400
2005-02-04	12.68	12.75	12.62	12.73	1045200
2005-02-07	12.70	12.97	12.69	12.89	1327600
2005-02-08	12.68	13.90	12.66	13.83	6492800
2005-02-09	13.81	13.87	13.33	13.57	3795600
2005-02-10	13.56	14.03	13.54	13.94	2959200
2005-02-11	13.95	14.22	13.95	14.14	1794000
2005-02-14	13.59	13.81	13.32	13.70	3537200
2005-02-15	13.79	13.98	13.77	13.97	3670000
2005-02-16	13.85	14.01	13.83	13.95	1405600
2005-02-17	13.89	13.94	13.81	13.89	1510800
2005-02-18	13.92	13.94	13.74	13.86	1458800
2005-02-22	13.82	14.01	13.77	13.81	2272400
2005-02-23	13.78	13.96	13.78	13.92	1592400
2005-02-24	13.90	14.04	13.79	14.02	1735600
2005-02-25	14.05	14.06	13.78	13.98	2783600
2005-02-28	13.95	14.12	13.94	13.99	1973200
2005-03-01	13.98	14.20	13.83	14.15	2377600
2005-03-02	14.15	14.17	14.05	14.12	1992000
2005-03-03	14.12	14.15	14.09	14.09	1994800
2005-03-04	14.13	14.19	14.02	14.09	2245200
2005-03-07	14.12	14.12	13.99	14.04	1787600
2005-03-08	14.08	14.08	13.90	13.92	2044000
2005-03-09	13.86	13.92	13.78	13.87	2184000
2005-03-10	13.83	13.97	13.79	13.82	1544400
2005-03-11	13.88	13.98	13.73	13.79	1778800
2005-03-14	13.75	13.89	13.74	13.82	1631200
2005-03-15	13.87	13.93	13.81	13.85	1394800
2005-03-16	13.84	13.87	13.68	13.72	1435600
2005-03-17	13.76	13.81	13.62	13.74	1524800
2005-03-18	13.74	13.82	13.56	13.73	4387600
2005-03-21	13.67	13.70	13.56	13.59	1601600
2005-03-22	13.54	13.67	13.40	13.43	1854400
2005-03-23	13.46	13.46	13.27	13.34	2026800
2005-03-24	13.31	13.45	13.31	13.45	2524400
2005-03-28	13.48	13.60	13.47	13.54	1902800
2005-03-29	13.57	13.78	13.44	13.53	2349600
2005-03-30	13.52	13.65	13.50	13.65	1655200
2005-03-31	13.65	13.89	13.57	13.84	1814800
2005-04-01	13.86	13.97	13.53	13.62	1808400
2005-04-04	13.62	13.67	13.51	13.63	1447200
2005-04-05	13.64	13.85	13.64	13.82	1367600
2005-04-06	13.83	13.85	13.70	13.72	939600
2005-04-07	13.74	13.74	13.54	13.62	1620400
2005-04-08	13.62	13.70	13.55	13.58	1162400
2005-04-11	13.58	13.59	13.50	13.59	955600
2005-04-12	13.55	13.59	13.40	13.55	964400
2005-04-13	13.55	13.72	13.55	13.68	2437200
2005-04-14	13.73	13.82	13.61	13.63	3224400
2005-04-15	13.67	13.67	13.21	13.21	1421600
2005-04-18	13.39	13.44	13.18	13.35	1192000
2005-04-19	13.33	13.59	13.33	13.43	1434400
2005-04-20	13.40	13.43	13.16	13.19	1166000
2005-04-21	13.26	13.46	13.24	13.45	1259600
2005-04-22	13.43	13.43	13.17	13.30	1098000
2005-04-25	13.34	13.56	13.34	13.48	1745600
2005-04-26	13.48	14.03	13.48	13.78	2050800
2005-04-27	13.72	13.73	13.38	13.55	2062800
2005-04-28	13.55	13.88	13.47	13.57	3346400
2005-04-29	13.59	13.61	13.11	13.25	4691200
2005-05-02	13.33	13.46	13.29	13.35	1535200
2005-05-03	13.36	13.41	13.26	13.33	1924000
2005-05-04	13.35	13.37	13.13	13.20	3420000
2005-05-05	13.18	13.39	13.18	13.25	2756000
2005-05-06	13.23	13.32	13.04	13.10	2222400
2005-05-09	13.14	13.17	13.08	13.11	2396000
2005-05-10	13.09	13.13	12.93	13.00	1419600
2005-05-11	13.00	13.18	13.00	13.15	1746400
2005-05-12	13.17	13.27	13.01	13.04	1904800
2005-05-13	13.00	13.07	12.78	12.90	1141600
2005-05-16	12.90	13.13	12.90	13.12	877600
2005-05-17	13.06	13.16	12.96	13.08	2268400
2005-05-18	13.20	13.27	13.14	13.23	2335600
2005-05-19	13.23	13.23	13.09	13.15	2282000
2005-05-20	13.07	13.08	12.85	13.01	2220000
2005-05-23	13.06	13.10	13.00	13.04	2038400
2005-05-24	13.16	13.41	13.04	13.35	2330000
2005-05-25	13.37	13.42	13.20	13.24	1390800
2005-05-26	13.30	13.37	13.16	13.23	1083600
2005-05-27	13.23	13.29	13.20	13.21	675600
2005-05-31	13.26	13.30	13.17	13.21	1517600
2005-06-01	13.21	13.36	13.18	13.26	1207200
2005-06-02	13.27	13.41	13.27	13.38	1632800
2005-06-03	13.38	13.45	13.31	13.41	1819600
2005-06-06	13.41	13.43	13.32	13.40	1267200
2005-06-07	13.41	13.52	13.40	13.48	1686000
2005-06-08	13.44	13.57	13.41	13.48	1376800
2005-06-09	13.50	13.53	13.38	13.46	2274800
2005-06-10	13.46	13.58	13.46	13.55	1202800
2005-06-13	13.52	13.65	13.49	13.53	1697600
2005-06-14	13.54	13.65	13.53	13.55	1536400
2005-06-15	13.58	13.74	13.57	13.72	1672800
2005-06-16	13.73	13.84	13.70	13.79	1350000
2005-06-17	13.93	13.94	13.84	13.88	2689600
2005-06-20	13.79	13.85	13.74	13.81	1478400
2005-06-21	13.81	13.82	13.71	13.74	1140000
2005-06-22	13.79	13.83	13.72	13.76	1422400
2005-06-23	13.73	13.78	13.50	13.54	1482000
2005-06-24	13.53	13.54	13.34	13.35	1493600
2005-06-27	13.33	13.33	13.21	13.26	1580800
2005-06-28	13.26	13.52	13.26	13.50	782400
2005-06-29	13.51	13.52	13.39	13.50	928800
2005-06-30	13.51	13.52	13.39	13.39	1141600
2005-07-01	13.42	13.47	13.34	13.43	1008000
2005-07-05	13.41	13.70	13.41	13.64	1047200
2005-07-06	13.62	13.62	13.32	13.38	1833600
2005-07-07	13.24	13.41	13.17	13.40	1218400
2005-07-08	13.40	13.47	13.33	13.43	870400
2005-07-11	13.51	13.60	13.49	13.56	1096800
2005-07-12	13.54	13.87	13.52	13.82	2812400
2005-07-13	13.84	14.08	13.81	14.05	2940000
2005-07-14	14.05	14.14	13.99	14.05	1946800
2005-07-15	14.05	14.08	14.00	14.05	2944000
2005-07-18	14.05	14.12	14.01	14.11	982000
2005-07-19	14.11	14.35	14.07	14.32	2521600
2005-07-20	14.32	14.42	14.24	14.40	1547600
2005-07-21	14.42	14.42	14.14	14.32	1390800
2005-07-22	14.34	14.38	14.22	14.33	1014400
2005-07-25	14.40	14.40	14.14	14.21	1080000
2005-07-26	14.22	14.22	14.02	14.06	1115200
2005-07-27	13.98	13.99	13.86	13.93	1850000
2005-07-28	14.00	14.01	13.75	13.83	2130800
2005-07-29	13.84	13.93	13.79	13.82	1528400
2005-08-01	13.80	13.86	13.62	13.69	1685200
2005-08-02	13.69	14.04	13.62	14.03	2219200
2005-08-03	14.00	14.02	13.87	13.87	1755200
2005-08-04	13.82	13.83	13.63	13.72	1519600
2005-08-05	13.70	13.77	13.66	13.70	1052400
2005-08-08	13.61	13.74	13.61	13.73	1230000
2005-08-09	13.92	14.04	13.71	13.75	1730400
2005-08-10	13.81	13.88	13.73	13.78	1195200
2005-08-11	13.79	13.84	13.70	13.81	1444000
2005-08-12	13.73	13.74	13.53	13.66	1573200
2005-08-15	13.65	13.69	13.58	13.67	1138000
2005-08-16	13.67	13.67	13.35	13.39	1826400
2005-08-17	13.79	14.07	13.59	14.00	4049600
2005-08-18	13.98	14.04	13.82	13.96	1934000
2005-08-19	13.90	13.93	13.79	13.79	1564800
2005-08-22	13.73	13.83	13.62	13.75	1283600
2005-08-23	13.77	13.87	13.67	13.75	1129600
2005-08-24	13.75	13.83	13.65	13.66	1540000
2005-08-25	13.67	14.04	13.66	13.98	2494000
2005-08-26	13.98	14.00	13.86	13.86	2077600
2005-08-29	13.85	13.96	13.79	13.90	966400
2005-08-30	13.90	13.90	13.57	13.68	2220000
2005-08-31	13.69	13.88	13.61	13.88	2113200
2005-09-01	13.87	13.91	13.61	13.76	2016400
2005-09-02	13.76	13.79	13.65	13.70	1201200
2005-09-06	13.69	13.91	13.69	13.91	1102400
2005-09-07	13.79	14.03	13.78	14.03	1648800
2005-09-08	13.98	14.05	13.84	14.03	1488800
2005-09-09	14.02	14.05	13.92	14.05	1515600
2005-09-12	14.00	14.27	13.96	14.24	1330400
2005-09-13	14.25	14.28	14.15	14.22	1326800
2005-09-14	14.19	14.23	14.02	14.03	1680400
2005-09-15	14.05	14.11	13.96	14.03	1233600
2005-09-16	14.08	14.26	13.93	14.17	4038800
2005-09-19	14.23	14.23	13.88	13.97	1945200
2005-09-20	13.98	14.09	13.76	13.79	2306000
2005-09-21	13.78	13.78	13.17	13.20	3783200
2005-09-22	13.14	13.39	13.00	13.37	3165200
2005-09-23	13.31	13.61	13.28	13.53	1633200
2005-09-26	13.58	13.81	13.53	13.61	1519600
2005-09-27	13.62	13.68	13.44	13.60	1478000
2005-09-28	13.64	13.66	13.34	13.45	1382000
2005-09-29	13.41	13.51	13.27	13.48	907200
2005-09-30	13.47	13.63	13.46	13.57	1421200
2005-10-03	13.58	13.66	13.41	13.43	4412400
2005-10-04	13.48	13.51	13.24	13.24	2166000
2005-10-05	13.19	13.21	12.94	12.94	2595600
2005-10-06	12.97	13.12	12.92	13.03	2130800
2005-10-07	13.13	13.22	13.07	13.14	1588400
2005-10-10	13.12	13.16	12.97	12.99	1482800
2005-10-11	12.95	13.11	12.95	12.98	1620400
2005-10-12	12.99	13.02	12.80	12.91	1634800
2005-10-13	12.94	13.00	12.73	12.87	1676400
2005-10-14	12.87	13.03	12.78	12.93	1247600
2005-10-17	13.00	13.17	13.00	13.12	1826000
2005-10-18	13.06	13.10	12.93	12.99	1047600
2005-10-19	12.88	13.18	12.79	13.17	1519200
2005-10-20	13.15	13.37	12.90	12.93	2085200
2005-10-21	12.87	12.99	12.52	12.56	4205200
2005-10-24	12.42	12.51	12.08	12.13	4526800
2005-10-25	12.13	12.26	12.09	12.22	3400000
2005-10-26	12.18	12.43	12.13	12.30	2340400
2005-10-27	12.17	12.17	11.81	11.90	2666000
2005-10-28	11.99	12.23	11.99	12.10	2466000
2005-10-31	12.13	12.36	12.13	12.23	2088800
2005-11-01	12.18	12.32	12.14	12.27	2928400
2005-11-02	12.27	12.44	12.27	12.40	1646400
2005-11-03	12.46	12.68	12.46	12.51	2011600
2005-11-04	12.44	12.56	12.43	12.54	1481200
2005-11-07	12.57	12.64	12.53	12.61	1574000
2005-11-08	12.50	12.59	12.44	12.59	1511200
2005-11-09	12.59	12.64	12.50	12.57	1290400
2005-11-10	12.52	12.79	12.48	12.73	1194800
2005-11-11	12.81	12.83	12.70	12.76	864000
2005-11-14	12.72	12.81	12.67	12.74	1311200
2005-11-15	12.69	12.69	12.44	12.61	1747200
2005-11-16	12.63	12.78	12.61	12.78	1913200
2005-11-17	12.82	12.96	12.77	12.91	2202400
2005-11-18	13.02	13.04	12.91	13.03	1332400
2005-11-21	13.03	13.05	12.91	13.01	1924800
2005-11-22	12.91	13.01	12.85	13.01	1515600
2005-11-23	12.99	13.10	12.98	13.06	1017200
2005-11-25	13.11	13.13	12.96	13.11	424400
2005-11-28	13.16	13.16	13.02	13.12	1706400
2005-11-29	13.14	13.39	13.13	13.21	2548000
2005-11-30	13.31	13.46	13.24	13.26	2296400
2005-12-01	13.28	13.38	13.20	13.33	1282000
2005-12-02	13.27	13.44	13.24	13.40	1243600
2005-12-05	13.40	13.46	13.29	13.42	1305200
2005-12-06	13.44	13.92	13.44	13.59	3926000
2005-12-07	13.53	13.63	13.44	13.49	1509200
2005-12-08	13.52	13.54	13.42	13.48	1388400
2005-12-09	13.52	13.54	13.35	13.46	1256800
2005-12-12	13.46	13.54	13.39	13.43	1614400
2005-12-13	13.41	13.46	13.31	13.41	1969600
2005-12-14	13.29	13.56	13.28	13.47	1747200
2005-12-15	13.40	13.40	13.17	13.27	1758800
2005-12-16	13.31	13.32	13.09	13.18	1912000
2005-12-19	13.13	13.17	13.05	13.07	1540400
2005-12-20	13.07	13.14	12.96	13.11	1792800
2005-12-21	13.11	13.21	13.04	13.13	1502400
2005-12-22	13.17	13.17	13.00	13.12	1714000
2005-12-23	13.17	13.23	13.11	13.12	896400
2005-12-27	13.10	13.16	13.06	13.12	1627200
2005-12-28	13.12	13.15	13.00	13.01	2136000
2005-12-29	13.04	13.12	12.99	13.01	1731200
2005-12-30	13.01	13.03	12.90	12.95	1354800
2006-01-03	12.98	12.98	12.68	12.88	2347600
2006-01-04	12.90	12.91	12.77	12.84	2056800
2006-01-05	12.84	12.97	12.83	12.92	1496000
2006-01-06	12.98	13.10	12.89	13.08	1618800
2006-01-09	13.11	13.66	13.11	13.57	3105200
2006-01-10	13.54	13.58	13.32	13.35	2629200
2006-01-11	13.42	13.51	13.22	13.25	2346800
2006-01-12	13.25	13.36	13.24	13.27	1854400
2006-01-13	13.27	13.32	13.12	13.18	1822000
2006-01-17	13.20	13.20	13.00	13.08	1774000
2006-01-18	12.97	13.14	12.97	13.05	1621600
2006-01-19	13.07	13.10	12.89	13.01	1563200
2006-01-20	13.04	13.11	12.92	12.92	1810000
2006-01-23	12.91	12.96	12.77	12.77	2054000
2006-01-24	12.77	13.02	12.77	12.91	1556800
2006-01-25	12.91	13.05	12.91	13.03	1970000
2006-01-26	13.11	13.18	13.02	13.05	1316800
2006-01-27	13.02	13.18	13.01	13.07	1310000
2006-01-30	13.09	13.14	13.04	13.05	878400
2006-01-31	13.07	13.08	12.94	12.99	1347600
2006-02-01	12.89	13.09	12.89	13.06	1541600
2006-02-02	12.98	13.00	12.89	12.91	1773200
2006-02-03	12.86	13.04	12.84	12.98	1967600
2006-02-06	12.98	13.01	12.85	12.91	1526400
2006-02-07	12.86	13.08	12.82	12.90	1980000
2006-02-08	12.99	13.73	12.98	13.72	4656800
2006-02-09	13.65	13.71	13.33	13.42	3835600
2006-02-10	13.35	13.38	13.19	13.37	2608800
2006-02-13	13.31	13.36	13.05	13.32	2369200
2006-02-14	13.27	13.32	13.08	13.22	3495600
2006-02-15	13.25	13.27	13.02	13.13	3800400
2006-02-16	13.10	13.15	13.08	13.11	2222400
2006-02-17	13.08	13.08	12.92	12.94	2689600
2006-02-21	12.94	12.95	12.80	12.90	2325200
2006-02-22	12.90	13.17	12.89	13.09	2200800
2006-02-23	13.03	13.27	13.02	13.14	2792400
2006-02-24	13.11	13.24	13.04	13.16	1714400
2006-02-27	13.20	13.24	12.90	12.94	2611600
2006-02-28	12.93	12.99	12.77	12.83	2521600
2006-03-01	12.84	12.92	12.78	12.88	1425200
2006-03-02	12.82	12.83	12.70	12.77	1775200
2006-03-03	12.68	12.81	12.62	12.77	2732800
2006-03-06	12.73	12.76	12.64	12.64	1780000
2006-03-07	12.64	12.72	12.58	12.67	2348000
2006-03-08	12.57	12.65	12.55	12.59	1332000
2006-03-09	12.59	12.61	12.47	12.56	2044800
2006-03-10	12.56	12.81	12.52	12.78	3436400
2006-03-13	12.78	12.85	12.75	12.80	1736800
2006-03-14	12.63	12.80	12.62	12.71	2348400
2006-03-15	12.71	12.98	12.70	12.98	2230400
2006-03-16	13.02	13.08	12.93	12.95	2193600
2006-03-17	13.03	13.08	12.94	13.08	2262800
2006-03-20	13.10	13.15	13.01	13.11	1864000
2006-03-21	13.11	13.20	13.08	13.19	3239600
2006-03-22	12.97	13.27	12.97	13.25	1149200
2006-03-23	13.20	13.25	13.15	13.15	1402800
2006-03-24	13.15	13.15	13.03	13.12	2119600
2006-03-27	13.12	13.15	13.01	13.07	1879600
2006-03-28	13.13	13.32	13.07	13.17	1547600
2006-03-29	13.23	13.23	13.11	13.13	890800
2006-03-30	13.20	13.30	13.14	13.27	1562400
2006-03-31	13.31	13.38	13.27	13.32	1797600
2006-04-03	13.32	13.39	13.26	13.29	1798400
2006-04-04	13.28	13.39	13.21	13.34	1594800
2006-04-05	13.38	13.42	13.28	13.35	894000
2006-04-06	13.31	13.48	13.28	13.46	1453600
2006-04-07	13.51	13.57	13.37	13.40	1658400
2006-04-10	13.43	13.45	13.32	13.37	1992400
2006-04-11	13.38	13.41	13.24	13.28	1056400
2006-04-12	13.33	13.33	13.23	13.26	666400
2006-04-13	13.17	13.28	13.11	13.12	1242400
2006-04-17	13.35	14.39	13.35	14.28	8348800
2006-04-18	14.28	14.56	14.22	14.46	5108400
2006-04-19	14.49	14.60	14.40	14.52	1790800
2006-04-20	14.52	14.59	14.39	14.53	1760400
2006-04-21	14.59	14.60	14.48	14.55	1493600
2006-04-24	14.55	14.79	14.49	14.75	2591200
2006-04-25	14.70	14.72	14.38	14.53	3270400
2006-04-26	14.58	14.83	14.58	14.75	3344800
2006-04-27	14.70	14.71	14.51	14.58	1875600
2006-04-28	14.05	14.41	14.05	14.32	3702800
2006-05-01	14.33	14.43	14.27	14.40	2474000
2006-05-02	14.46	14.46	14.28	14.42	2722000
2006-05-03	14.49	14.51	14.42	14.45	1835200
2006-05-04	14.42	14.57	14.42	14.52	2313600
2006-05-05	14.57	14.62	14.44	14.61	2265200
2006-05-08	14.70	14.78	14.65	14.75	2666400
2006-05-09	14.78	14.78	14.63	14.63	1152800
2006-05-10	14.67	14.72	14.51	14.62	1804400
2006-05-11	14.60	14.63	14.40	14.46	1235200
2006-05-12	14.48	14.48	14.14	14.16	1959600
2006-05-15	14.32	14.37	14.18	14.36	2292800
2006-05-16	14.75	14.75	14.42	14.47	1947600
2006-05-17	14.47	14.48	14.31	14.40	2244000
2006-05-18	14.42	14.58	14.37	14.46	2428400
2006-05-19	14.58	14.63	14.51	14.60	3296400
2006-05-22	14.60	14.64	14.45	14.57	2577600
2006-05-23	14.59	14.79	14.59	14.73	2869600
2006-05-24	14.71	14.78	14.66	14.72	2993200
2006-05-25	14.74	14.79	14.48	14.64	1872000
2006-05-26	14.63	14.81	14.61	14.77	1547200
2006-05-30	14.77	14.79	14.55	14.57	1542400
2006-05-31	14.57	14.77	14.53	14.73	1363600
2006-06-01	14.71	15.15	14.70	15.15	3077600
2006-06-02	15.15	15.19	14.94	15.08	2057200
2006-06-05	15.00	15.10	14.80	14.80	1376800
2006-06-06	14.80	15.10	14.80	15.09	2254400
2006-06-07	15.03	15.15	15.01	15.05	2440800
2006-06-08	15.05	15.15	14.74	15.10	2673600
2006-06-09	15.10	15.24	15.04	15.21	2425600
2006-06-12	15.16	15.17	14.87	14.87	2264400
2006-06-13	14.86	14.89	14.63	14.64	2142800
2006-06-14	14.59	14.71	14.56	14.70	2067600
2006-06-15	14.75	15.08	14.75	15.01	2480400
2006-06-16	15.13	15.59	15.13	15.34	5128000
2006-06-19	15.34	15.38	15.15	15.26	2468400
2006-06-20	15.26	15.45	15.26	15.36	3044800
2006-06-21	15.35	15.60	15.33	15.42	2682800
2006-06-22	15.44	15.51	15.27	15.39	2446800
2006-06-23	15.37	15.45	15.27	15.37	2337200
2006-06-26	15.42	15.59	15.42	15.59	2449200
2006-06-27	15.53	15.57	15.34	15.36	2342400
2006-06-28	15.43	15.45	15.28	15.41	1616000
2006-06-29	15.60	15.81	15.50	15.78	2300000
2006-06-30	15.78	15.91	15.78	15.90	1911600
2006-07-03	15.94	15.96	15.73	15.74	829600
2006-07-05	15.80	15.92	15.62	15.91	2293600
2006-07-06	15.91	15.92	15.78	15.85	2130400
2006-07-07	15.86	15.97	15.78	15.84	2257200
2006-07-10	15.84	15.91	15.68	15.81	1531200
2006-07-11	15.75	15.76	15.51	15.67	1479200
2006-07-12	15.73	15.80	15.43	15.55	1001200
2006-07-13	15.49	15.49	15.26	15.31	2378000
2006-07-14	15.28	15.32	14.81	14.94	3223200
2006-07-17	14.92	15.43	14.92	15.35	2751600
2006-07-18	15.07	15.15	14.55	14.97	5483600
2006-07-19	15.82	16.05	15.49	15.89	7202000
2006-07-20	15.87	16.06	15.66	15.82	3463200
2006-07-21	15.92	15.95	15.73	15.86	2485600
2006-07-24	15.86	16.22	15.86	16.10	2495600
2006-07-25	16.04	16.40	15.98	16.37	3047600
2006-07-26	16.36	16.36	15.85	15.89	3426000
2006-07-27	16.04	16.04	15.61	15.70	3104400
2006-07-28	15.86	16.02	15.77	15.98	2104800
2006-07-31	16.03	16.03	15.83	15.88	1653200
2006-08-01	15.79	15.85	15.60	15.81	1971600
2006-08-02	15.85	15.87	15.71	15.80	1659600
2006-08-03	15.80	16.20	15.77	16.14	1911600
2006-08-04	16.18	16.39	16.08	16.20	1722400
2006-08-07	16.22	16.24	16.02	16.20	1176800
2006-08-08	16.35	16.39	16.10	16.13	1744000
2006-08-09	16.15	16.16	15.61	15.62	2663600
2006-08-10	15.59	15.88	15.53	15.80	2093200
2006-08-11	15.81	15.83	15.64	15.74	1176000
2006-08-14	15.86	16.09	15.79	15.89	1042800
2006-08-15	15.92	16.26	15.90	16.25	1956400
2006-08-16	16.29	16.42	16.14	16.41	1610400
2006-08-17	16.30	16.30	16.09	16.17	1740000
2006-08-18	16.19	16.30	16.11	16.28	1007600
2006-08-21	16.32	16.32	16.07	16.19	839200
2006-08-22	16.31	16.39	16.18	16.39	2064800
2006-08-23	16.32	16.33	15.88	16.01	1262000
2006-08-24	16.09	16.09	15.74	15.86	1468000
2006-08-25	15.87	15.90	15.73	15.86	530000
2006-08-28	15.87	16.13	15.83	16.04	872400
2006-08-29	16.10	16.43	16.08	16.41	1730800
2006-08-30	16.47	16.47	16.22	16.29	919200
2006-08-31	16.33	16.39	16.26	16.36	1350400
2006-09-01	16.39	16.62	16.38	16.48	1421200
2006-09-05	16.44	16.53	16.27	16.47	1036800
2006-09-06	16.34	16.45	16.24	16.29	1265600
2006-09-07	16.34	16.44	16.16	16.41	2223200
2006-09-08	16.44	16.73	16.41	16.72	1849200
2006-09-11	16.72	17.05	16.64	17.03	2571600
2006-09-12	16.96	17.44	16.96	17.39	3852400
2006-09-13	17.41	17.44	17.20	17.31	3020800
2006-09-14	17.30	17.30	17.15	17.19	2274000
2006-09-15	17.43	17.50	17.18	17.28	3673200
2006-09-18	17.32	17.39	17.22	17.36	1856000
2006-09-19	17.31	17.31	17.09	17.28	1664000
2006-09-20	17.21	17.33	17.20	17.31	2782000
2006-09-21	17.28	17.44	17.17	17.32	2914000
2006-09-22	17.37	17.38	17.16	17.22	1693200
2006-09-25	17.28	17.28	16.96	17.23	2680800
2006-09-26	17.21	17.46	17.20	17.43	2948800
2006-09-27	17.44	17.59	17.43	17.56	5814000
2006-09-28	17.56	17.63	17.41	17.41	1486400
2006-09-29	17.47	17.48	17.08	17.08	3129600
2006-10-02	17.14	17.32	17.09	17.26	2909200
2006-10-03	17.38	17.54	17.28	17.50	3024400
2006-10-04	17.39	17.55	17.37	17.52	2920800
2006-10-05	17.40	17.45	17.33	17.45	2363200
2006-10-06	17.37	17.48	17.33	17.37	3047200
2006-10-09	17.29	17.76	17.24	17.70	1827600
2006-10-10	17.69	17.72	17.59	17.66	2779200
2006-10-11	17.73	17.85	17.69	17.74	3088400
2006-10-12	17.79	17.82	17.64	17.78	3609600
2006-10-13	17.76	17.79	17.66	17.72	1395600
2006-10-16	17.74	17.83	17.72	17.83	1472800
2006-10-17	17.77	17.80	17.61	17.74	1152800
2006-10-18	17.81	17.88	17.69	17.78	3859600
2006-10-19	17.89	17.89	17.63	17.73	3902800
2006-10-20	18.39	18.39	17.46	17.56	4385600
2006-10-23	17.53	17.61	17.52	17.57	3380800
2006-10-24	17.44	17.57	17.40	17.50	3499200
2006-10-25	17.43	17.51	17.26	17.47	3820000
2006-10-26	17.44	17.72	17.40	17.70	2720800
2006-10-27	17.58	17.70	17.41	17.47	2767200
2006-10-30	17.47	17.97	17.42	17.78	3356400
2006-10-31	17.79	17.84	17.67	17.79	3204000
2006-11-01	17.84	17.95	17.70	17.74	3426800
2006-11-02	17.62	17.80	17.57	17.73	1643200
2006-11-03	17.73	17.74	17.51	17.64	1542000
2006-11-06	17.64	18.12	17.63	18.04	3227600
2006-11-07	18.01	18.22	17.96	18.12	1935600
2006-11-08	17.97	18.03	17.90	17.95	2080800
2006-11-09	18.05	18.06	17.84	17.95	2778000
2006-11-10	18.02	18.07	17.87	18.02	1660800
2006-11-13	18.02	18.15	17.80	17.92	1564400
2006-11-14	17.98	18.19	17.82	18.14	2069600
2006-11-15	18.11	18.32	18.07	18.18	1829200
2006-11-16	18.15	18.28	18.09	18.24	1343200
2006-11-17	18.13	18.16	17.97	18.11	1370400
2006-11-20	18.08	18.08	17.84	17.91	2022800
2006-11-21	17.96	18.05	17.89	17.95	2109600
2006-11-22	18.00	18.04	17.84	17.95	988800
2006-11-24	17.92	18.01	17.74	17.88	823200
2006-11-27	17.90	18.03	17.85	17.93	2376000
2006-11-28	17.94	18.02	17.82	17.99	4064000
2006-11-29	17.95	18.18	17.94	18.17	2524400
2006-11-30	18.19	18.49	18.07	18.35	2770000
2006-12-01	18.30	18.40	18.01	18.23	1476000
2006-12-04	18.32	18.54	18.26	18.48	1323600
2006-12-05	18.54	18.68	18.40	18.57	1954800
2006-12-06	18.59	18.59	18.46	18.55	2196400
2006-12-07	18.55	18.63	18.47	18.55	2096800
2006-12-08	18.59	18.70	18.48	18.59	1741200
2006-12-11	18.59	18.75	18.52	18.71	2230800
2006-12-12	18.72	18.90	18.69	18.76	3971600
2006-12-13	18.87	18.96	18.79	18.91	2586000
2006-12-14	18.91	19.36	18.84	19.34	2692400
2006-12-15	19.43	19.45	19.29	19.30	3676400
2006-12-18	19.35	19.40	19.07	19.13	1358800
2006-12-19	19.11	19.29	19.10	19.27	1920000
2006-12-20	19.23	19.34	19.21	19.30	1962000
2006-12-21	19.35	19.36	19.16	19.20	1429200
2006-12-22	19.19	19.32	19.05	19.30	1384000
2006-12-26	19.29	19.29	19.08	19.19	937600
2006-12-27	19.25	19.31	19.17	19.22	1887200
2006-12-28	19.20	19.31	19.18	19.23	1598400
2006-12-29	19.17	19.30	19.16	19.21	1264000
2007-01-03	19.35	19.50	18.94	19.14	3602800
2007-01-04	19.23	19.30	19.09	19.25	2760400
2007-01-05	19.19	19.22	19.08	19.12	1814800
2007-01-08	19.14	19.16	18.87	19.07	2885600
2007-01-09	19.08	19.27	18.98	19.18	3200800
2007-01-10	19.17	19.17	19.00	19.03	2825600
2007-01-11	19.09	19.20	19.00	19.04	3659600
2007-01-12	19.04	19.05	18.88	18.93	3254000
2007-01-16	18.98	19.07	18.94	19.06	1862000
2007-01-17	19.09	19.33	19.03	19.22	3567200
2007-01-18	19.26	19.34	19.09	19.13	1489200
2007-01-19	19.13	19.16	18.91	18.97	1717200
2007-01-22	18.99	18.99	18.76	18.81	2367600
2007-01-23	18.49	18.49	17.74	18.24	9478000
2007-01-24	18.11	18.33	17.80	18.05	6625600
2007-01-25	18.01	18.07	17.45	17.51	6395200
2007-01-26	17.44	17.44	17.23	17.32	3261600
2007-01-29	17.25	17.50	17.23	17.32	5036400
2007-01-30	17.53	17.60	17.43	17.46	4779600
2007-01-31	17.50	17.82	17.37	17.76	4328000
2007-02-01	17.84	18.06	17.78	17.93	4366800
2007-02-02	17.96	17.96	17.81	17.82	1651200
2007-02-05	17.94	18.16	17.88	18.11	3804000
2007-02-06	18.28	18.38	17.99	18.22	2810000
2007-02-07	17.58	18.03	17.47	17.83	4865200
2007-02-08	17.88	18.00	17.79	17.90	2529200
2007-02-09	17.91	17.95	17.66	17.82	3019600
2007-02-12	17.77	17.89	17.57	17.84	2726556
2007-02-13	17.88	18.09	17.87	18.08	3221284
2007-02-14	17.95	18.09	17.90	18.02	2838000
2007-02-15	18.05	18.29	18.03	18.20	2575600
2007-02-16	18.05	18.16	17.98	18.15	1872400
2007-02-20	18.19	18.54	18.14	18.53	2520000
2007-02-21	18.49	18.80	18.49	18.72	5522800
2007-02-22	18.77	18.95	18.70	18.84	4024800
2007-02-23	18.84	18.93	18.73	18.83	3982800
2007-02-26	18.83	18.91	18.73	18.79	5090148
2007-02-27	18.86	18.86	18.49	18.56	7290000
2007-02-28	18.56	18.72	18.44	18.66	3965200
2007-03-01	18.01	18.76	18.01	18.65	4781500
2007-03-02	18.64	18.71	18.30	18.54	2386800
2007-03-05	18.73	18.73	18.41	18.58	4222400
2007-03-06	18.62	18.73	18.62	18.70	3291600
2007-03-07	19.15	19.15	18.61	18.64	3942800
2007-03-08	18.73	18.90	18.70	18.86	2391600
2007-03-09	18.93	18.96	18.88	18.93	2384800
2007-03-12	18.91	18.95	18.87	18.88	3219600
2007-03-13	18.89	18.94	18.77	18.84	3805600
2007-03-14	18.84	19.08	18.74	18.91	3885200
2007-03-15	18.93	19.20	18.90	19.03	4349600
2007-03-16	19.03	19.04	18.88	18.91	2879200
2007-03-19	18.94	19.06	18.91	18.99	3274400
2007-03-20	18.99	19.12	18.99	19.10	3081200
2007-03-21	19.07	19.21	18.96	19.21	2849600
2007-03-22	19.21	19.27	19.13	19.18	2607700
2007-03-23	19.24	19.39	19.20	19.34	2052800
2007-03-26	19.37	19.46	19.24	19.38	1853600
2007-03-27	19.36	19.37	19.24	19.33	1732800
2007-03-28	19.24	19.37	19.20	19.26	2111600
2007-03-29	19.31	19.37	19.16	19.27	2410000
2007-03-30	19.27	19.41	19.27	19.34	1786400
2007-04-02	19.32	19.54	19.32	19.49	1935516
2007-04-03	19.53	19.85	19.53	19.75	2894400
2007-04-04	19.76	20.11	19.72	20.11	3259600
2007-04-05	20.05	20.13	20.01	20.08	1900000
2007-04-09	20.08	20.12	19.95	19.96	2611600
2007-04-10	20.01	20.12	19.96	20.08	1923600
2007-04-11	20.05	20.10	19.75	19.94	2018456
2007-04-12	19.88	20.20	19.64	20.17	2386400
2007-04-13	20.36	20.36	19.91	19.97	1420872
2007-04-16	20.03	20.19	20.00	20.11	1601068
2007-04-17	20.11	20.22	19.99	20.08	1470800
2007-04-18	20.01	20.07	19.90	20.03	1078800
2007-04-19	20.21	20.21	19.76	19.78	2036036
2007-04-20	19.90	20.09	19.89	19.96	3490400
2007-04-23	19.96	20.19	19.88	20.09	1794000
2007-04-24	20.04	20.86	19.67	20.76	6142400
2007-04-25	21.23	21.23	20.63	20.85	3315084
2007-04-26	20.73	20.85	20.65	20.71	1990800
2007-04-27	20.58	20.66	20.52	20.60	2111200
2007-04-30	20.57	20.71	20.54	20.56	2127176
2007-05-01	20.23	20.25	19.76	20.09	4118400
2007-05-02	20.13	20.27	20.09	20.19	2198920
2007-05-03	20.24	20.27	20.01	20.24	2670400
2007-05-04	20.27	20.33	20.16	20.23	2245200
2007-05-07	20.23	20.38	20.22	20.32	985600
2007-05-08	20.28	20.31	20.19	20.30	1493600
2007-05-09	20.36	20.62	20.34	20.60	1974000
2007-05-10	20.60	20.85	20.46	20.66	4304800
2007-05-11	20.67	20.72	20.53	20.67	3526520
2007-05-14	20.71	20.83	20.67	20.70	3114320
2007-05-15	20.69	20.93	20.58	20.71	5196400
2007-05-16	20.74	20.79	20.71	20.73	2821200
2007-05-17	20.76	21.07	20.76	21.05	2326400
2007-05-18	21.07	21.30	21.01	21.19	3914000
2007-05-21	21.19	21.42	21.15	21.36	1931600
2007-05-22	21.28	21.75	21.28	21.61	2489600
2007-05-23	21.65	21.84	21.56	21.67	2275776
2007-05-24	21.69	21.77	21.51	21.59	3266596
2007-05-25	21.56	21.68	21.50	21.59	1401200
2007-05-29	21.63	21.74	21.59	21.66	2646400
2007-05-30	21.67	21.89	21.62	21.86	3027600
2007-05-31	21.74	21.98	21.74	21.95	2860632
2007-06-01	22.00	22.11	21.90	22.03	3078400
2007-06-04	22.00	22.26	21.95	22.20	1882000
2007-06-05	22.02	22.20	21.99	22.10	2700400
2007-06-06	22.05	22.05	21.76	21.77	3403440
2007-06-07	22.08	22.08	21.47	21.48	2623200
2007-06-08	21.48	21.66	21.35	21.64	1909376
2007-06-11	21.63	21.67	21.44	21.61	1826000
2007-06-12	21.49	21.57	21.31	21.31	2277600
2007-06-13	21.53	21.70	21.41	21.70	1836800
2007-06-14	21.77	21.88	21.71	21.81	1637200
2007-06-15	21.86	22.00	21.80	21.91	1502800
2007-06-18	21.86	21.95	21.70	21.89	3020400
2007-06-19	21.85	21.99	21.73	21.97	1600400
2007-06-20	21.99	22.12	21.70	21.70	3064800
2007-06-21	21.70	21.74	21.56	21.62	1876012
2007-06-22	21.50	21.62	21.37	21.50	2506000
2007-06-25	21.61	21.77	21.37	21.41	2203600
2007-06-26	21.46	21.58	21.27	21.35	2010800
2007-06-27	21.24	21.71	21.23	21.65	1719200
2007-06-28	21.66	21.79	21.46	21.51	2251824
2007-06-29	21.51	21.69	21.33	21.44	2007600
2007-07-02	21.48	21.61	21.44	21.60	1574000
2007-07-03	21.63	21.73	21.59	21.70	816400
2007-07-05	21.71	21.79	21.57	21.78	1713600
2007-07-06	21.77	21.95	21.75	21.92	1088800
2007-07-09	21.96	22.00	21.76	21.97	1358000
2007-07-10	21.77	21.81	21.51	21.59	3196800
2007-07-11	21.62	21.88	21.54	21.81	2068400
2007-07-12	21.99	22.27	21.81	22.21	2274400
2007-07-13	22.13	22.26	22.04	22.12	2739540
2007-07-16	22.10	22.20	22.08	22.14	1680000
2007-07-17	22.17	22.51	22.17	22.39	1757600
2007-07-18	22.33	22.52	22.09	22.17	2739200
2007-07-19	22.00	22.00	21.24	21.45	4091600
2007-07-20	21.43	21.54	21.15	21.20	3228800
2007-07-23	20.99	21.27	20.99	21.06	2324800
2007-07-24	20.98	21.04	20.72	20.76	2930848
2007-07-25	20.80	20.85	20.45	20.72	3774548
2007-07-26	20.56	20.60	20.03	20.28	4083804
2007-07-27	20.35	20.46	20.14	20.19	4020300
2007-07-30	20.36	20.48	19.96	20.42	3419248
2007-07-31	20.52	20.59	20.07	20.08	2931368
2007-08-01	20.08	20.27	19.80	20.22	2348000
2007-08-02	20.29	20.46	20.21	20.46	2513200
2007-08-03	20.90	20.90	20.24	20.24	2904800
2007-08-06	20.69	20.91	20.12	20.81	2641416
2007-08-07	20.75	21.82	20.71	21.78	4532400
2007-08-08	21.75	21.94	21.49	21.78	6782000
2007-08-09	21.78	21.78	20.88	21.38	5271200
2007-08-10	20.99	21.32	20.38	20.90	4026000
2007-08-13	20.90	21.14	20.56	20.57	1907200
2007-08-14	20.52	20.68	19.88	20.02	2752800
2007-08-15	19.75	19.78	19.07	19.18	5020708
2007-08-16	19.08	19.08	18.37	18.76	4599200
2007-08-17	20.29	20.29	18.91	19.38	3063600
2007-08-20	19.39	19.51	19.11	19.38	1860800
2007-08-21	19.36	19.52	19.18	19.25	2159200
2007-08-22	19.43	19.49	19.04	19.17	1735600
2007-08-23	19.24	19.40	19.17	19.34	2057200
2007-08-24	19.31	19.37	19.18	19.34	1460400
2007-08-27	19.29	19.29	19.04	19.05	2163600
2007-08-28	18.89	18.92	18.36	18.37	2246400
2007-08-29	18.45	18.83	18.42	18.83	3187600
2007-08-30	18.65	18.75	18.49	18.61	1903200
2007-08-31	18.73	18.82	18.62	18.69	3466400
2007-09-04	18.69	19.33	18.68	19.20	2568400
2007-09-05	19.05	19.11	18.74	19.01	3268400
2007-09-06	18.98	19.31	18.86	19.07	2940400
2007-09-07	18.88	19.01	18.73	18.80	2450000
2007-09-10	18.85	18.88	18.32	18.49	1599200
2007-09-11	18.66	19.02	18.54	18.97	2115600
2007-09-12	18.89	19.17	18.76	18.99	2235600
2007-09-13	18.99	19.18	18.85	19.10	1957200
2007-09-14	19.02	19.18	18.83	19.16	1774400
2007-09-17	19.05	19.05	18.85	18.96	2182800
2007-09-18	18.97	19.81	18.93	19.77	2729600
2007-09-19	19.97	20.84	19.97	20.13	4013600
2007-09-20	20.17	20.25	19.76	19.78	1940000
2007-09-21	20.00	20.00	19.60	19.65	2188800
2007-09-24	19.66	19.80	19.31	19.47	2502800
2007-09-25	19.30	19.34	18.88	19.02	3670400
2007-09-26	19.18	19.24	18.89	18.95	2123600
2007-09-27	18.95	19.14	18.67	19.10	1970000
2007-09-28	18.94	19.11	18.84	18.90	1944400
2007-10-01	18.90	19.77	18.90	19.68	2565600
2007-10-02	19.64	19.77	19.60	19.72	2167200
2007-10-03	19.64	19.83	19.63	19.71	3128400
2007-10-04	19.83	19.83	19.39	19.44	2134400
2007-10-05	19.59	19.80	19.59	19.73	1394400
2007-10-08	19.73	19.75	19.52	19.56	1192000
2007-10-09	19.64	19.64	19.23	19.45	3130000
2007-10-10	19.44	19.52	19.29	19.29	4428000
2007-10-11	19.32	19.32	18.63	18.71	4016400
2007-10-12	18.71	18.81	18.51	18.60	2108800
2007-10-15	18.51	18.56	18.12	18.32	4309600
2007-10-16	18.17	19.07	18.17	18.96	5351200
2007-10-17	18.90	19.23	18.27	18.69	3754000
2007-10-18	18.63	20.19	18.16	18.97	14685200
2007-10-19	19.43	19.68	19.15	19.42	7672400
2007-10-22	19.34	19.79	19.31	19.78	3022564
2007-10-23	19.78	19.89	18.96	19.05	3932800
2007-10-24	19.02	19.35	18.88	19.26	3510592
2007-10-25	19.52	19.77	19.27	19.69	3781600
2007-10-26	19.90	19.90	19.50	19.66	2445400
2007-10-29	19.65	20.00	19.62	19.94	2658400
2007-10-30	19.78	20.33	19.73	20.01	3700400
2007-10-31	20.01	20.45	19.90	20.40	3833600
2007-11-01	20.40	20.40	19.56	19.61	4285600
2007-11-02	19.51	19.74	19.34	19.50	2661600
2007-11-05	19.46	19.46	18.87	18.97	2685000
2007-11-06	19.01	19.21	18.77	19.20	2234000
2007-11-07	19.32	19.32	18.67	18.82	2412400
2007-11-08	18.83	18.86	18.10	18.70	3935324
2007-11-09	18.45	18.93	18.28	18.70	2638800
2007-11-12	18.70	19.25	18.10	18.79	3042904
2007-11-13	18.91	19.39	18.82	19.39	2256816
2007-11-14	19.43	19.58	19.15	19.20	1952800
2007-11-15	19.11	19.23	18.35	18.42	4408400
2007-11-16	18.55	18.55	17.80	18.02	4972400
2007-11-19	17.94	18.01	17.43	17.44	3474376
2007-11-20	17.44	18.03	17.37	17.61	4085000
2007-11-21	17.43	17.70	17.29	17.38	2351900
2007-11-23	17.40	17.64	17.29	17.62	1272800
2007-11-26	17.58	18.04	17.21	17.23	3766640
2007-11-27	17.24	17.57	17.06	17.32	3760380
2007-11-28	17.41	17.64	17.25	17.60	4518364
2007-11-29	17.58	17.58	17.14	17.32	2806400
2007-11-30	17.50	17.83	17.41	17.51	3207600
2007-12-03	17.62	17.66	17.32	17.38	3687592
2007-12-04	17.32	17.38	16.87	16.93	4845600
2007-12-05	17.04	17.24	16.89	17.10	3530604
2007-12-06	17.10	17.17	16.91	17.11	3936620
2007-12-07	17.13	17.27	16.80	16.90	3388532
2007-12-10	16.98	17.05	16.80	16.92	1613064
2007-12-11	16.92	17.37	16.70	16.76	3932780
2007-12-12	17.15	17.20	16.53	16.78	3442304
2007-12-13	16.77	16.78	16.40	16.63	2352060
2007-12-14	16.50	16.55	16.31	16.44	3141760
2007-12-17	16.40	16.48	16.13	16.13	2354176
2007-12-18	16.21	16.39	16.07	16.34	2433600
2007-12-19	16.46	17.78	15.95	17.61	11017256
2007-12-20	17.76	17.79	16.98	17.09	6298428
2007-12-21	17.32	17.47	16.68	17.34	4414660
2007-12-24	17.23	17.42	17.14	17.28	776808
2007-12-26	17.11	17.21	16.86	16.93	1618800
2007-12-27	16.99	17.03	16.48	16.56	3156556
2007-12-28	16.47	16.81	16.30	16.44	2854992
2007-12-31	16.35	16.35	16.04	16.07	3097600
2008-01-02	16.04	16.18	15.80	15.87	3458096
2008-01-03	16.04	16.05	15.55	15.59	3040000
2008-01-04	15.48	15.50	14.91	14.93	3922400
2008-01-07	14.99	15.63	14.92	15.57	5799572
2008-01-08	15.60	15.60	15.08	15.08	3982800
2008-01-09	15.45	16.36	15.45	16.36	9331948
2008-01-10	16.27	16.73	15.83	16.55	6377800
2008-01-11	16.52	17.11	16.23	16.70	6916400
2008-01-14	16.80	16.95	16.06	16.28	5042200
2008-01-15	16.04	16.09	15.67	15.90	6090400
2008-01-16	15.78	16.05	15.70	15.90	8420984
2008-01-17	15.90	15.93	15.56	15.60	3909600
2008-01-18	16.06	16.75	15.58	15.92	4712448
2008-01-22	15.78	17.17	15.68	16.99	7409356
2008-01-23	16.52	17.71	16.34	17.69	7833524
2008-01-24	17.69	17.89	17.36	17.46	5419588
2008-01-25	17.35	17.80	17.23	17.30	4948832
2008-01-28	17.24	17.66	17.09	17.52	4357600
2008-01-29	17.52	17.81	17.08	17.78	2780004
2008-01-30	17.77	18.14	17.63	17.64	3056120
2008-01-31	17.65	18.33	17.21	18.10	3478500
2008-02-01	18.20	18.69	18.01	18.67	3014244
2008-02-04	18.72	18.72	17.84	17.85	3606692
2008-02-05	17.82	17.92	17.26	17.26	3593916
2008-02-06	17.86	18.30	17.67	18.13	7275260
2008-02-07	18.00	18.98	18.00	18.71	7518228
2008-02-08	18.58	18.83	18.36	18.67	5872196
2008-02-11	18.58	19.06	18.43	19.05	4770312
2008-02-12	18.98	19.29	18.94	19.16	3472372
2008-02-13	19.07	19.50	19.04	19.21	4790820
2008-02-14	19.17	19.17	18.79	18.84	3456992
2008-02-15	18.80	18.81	18.43	18.54	4104992
2008-02-19	18.79	19.09	18.27	18.39	3455032
2008-02-20	18.13	18.75	18.10	18.68	4172744
2008-02-21	18.72	18.84	18.32	18.38	2280044
2008-02-22	18.42	18.47	18.05	18.35	3173748
2008-02-25	18.35	18.49	18.20	18.38	4904648
2008-02-26	18.32	18.79	18.30	18.72	5928032
2008-02-27	18.57	18.75	18.53	18.62	5838160
2008-02-28	18.47	18.61	18.24	18.42	2475316
2008-02-29	18.33	18.33	17.70	17.80	2970244
2008-03-03	17.71	17.86	17.56	17.78	2752008
2008-03-04	17.58	18.02	17.56	17.94	3765248
2008-03-05	17.98	18.25	17.82	18.07	4327196
2008-03-06	17.87	17.99	17.33	17.37	4128904
2008-03-07	17.30	17.65	17.25	17.45	3637888
2008-03-10	17.32	17.59	16.88	16.90	2926644
2008-03-11	17.39	17.47	16.92	17.47	3168540
2008-03-12	18.14	18.41	17.80	18.26	5022948
2008-03-13	17.96	18.28	17.70	18.16	5131764
2008-03-14	18.16	18.20	17.57	17.85	2881200
2008-03-17	17.46	18.09	17.37	17.89	3812076
2008-03-18	17.97	18.29	17.87	18.28	2531512
2008-03-19	18.34	18.52	17.94	17.94	3135452
2008-03-20	17.96	18.49	17.86	18.47	4809384
2008-03-24	18.46	18.66	18.39	18.52	5259396
2008-03-25	18.49	18.62	18.25	18.52	5138076
2008-03-26	18.38	18.53	18.24	18.45	2589736
2008-03-27	18.49	18.61	18.30	18.37	5887800
2008-03-28	18.31	18.33	17.59	17.74	2768576
2008-03-31	17.62	18.25	17.55	18.14	3255160
2008-04-01	18.21	18.56	18.21	18.53	5166520
2008-04-02	18.49	18.64	18.30	18.36	3942332
2008-04-03	18.32	18.51	18.20	18.51	4716620
2008-04-04	18.48	18.55	18.26	18.32	3265524
2008-04-07	18.34	18.39	18.07	18.22	4670400
2008-04-08	18.13	18.32	18.06	18.20	3770128
2008-04-09	18.30	18.41	17.81	17.89	2557200
2008-04-10	17.79	18.06	17.70	17.92	4079744
2008-04-11	17.74	18.00	17.74	17.80	2594792
2008-04-14	17.73	17.88	17.63	17.80	2236928
2008-04-15	17.87	17.87	17.55	17.65	2748796
2008-04-16	17.70	17.88	17.69	17.83	2503248
2008-04-17	17.84	18.12	17.76	18.10	2126612
2008-04-18	18.43	18.57	18.29	18.47	4039384
2008-04-21	18.33	18.45	18.24	18.38	2556636
2008-04-22	18.21	18.70	18.13	18.27	3026268
2008-04-23	17.54	18.63	17.45	17.61	8572416
2008-04-24	17.49	17.69	17.07	17.46	6159636
2008-04-25	17.51	17.91	17.51	17.89	6241880
2008-04-28	17.98	18.02	17.63	17.70	3068260
2008-04-29	17.64	17.79	17.61	17.61	2969408
2008-04-30	17.61	17.77	17.38	17.41	3756060
2008-05-01	17.51	18.13	17.39	17.95	2259508
2008-05-02	18.17	18.25	18.01	18.12	3108084
2008-05-05	18.00	18.05	17.74	17.77	1904516
2008-05-06	17.64	17.73	17.30	17.55	3197748
2008-05-07	17.58	17.83	17.45	17.45	2303852
2008-05-08	17.40	17.49	17.07	17.26	3368876
2008-05-09	17.09	17.37	17.03	17.21	1881260
2008-05-12	17.31	17.72	17.30	17.69	2698528
2008-05-13	17.75	17.89	17.66	17.83	2410040
2008-05-14	17.91	18.26	17.83	18.17	2211996
2008-05-15	18.13	18.44	17.91	18.44	2735900
2008-05-16	18.39	18.41	17.83	18.07	2176140
2008-05-19	18.07	18.15	17.90	17.95	1309280
2008-05-20	17.84	17.86	17.52	17.57	3058924
2008-05-21	17.57	17.80	17.23	17.34	2946468
2008-05-22	17.27	17.52	17.13	17.39	1725716
2008-05-23	17.39	17.39	17.15	17.27	1640360
2008-05-27	17.29	17.85	17.29	17.66	1731252
2008-05-28	17.75	18.17	17.75	18.00	3256128
2008-05-29	18.04	18.18	17.75	18.08	1984660
2008-05-30	18.13	18.13	17.51	17.72	2848276
2008-06-02	17.63	17.69	17.24	17.45	1864316
2008-06-03	17.45	17.64	17.21	17.36	2343720
2008-06-04	17.18	17.46	17.13	17.28	2924860
2008-06-05	17.28	17.58	17.23	17.55	2407776
2008-06-06	17.25	17.34	17.03	17.04	3329472
2008-06-09	17.17	17.20	16.68	16.75	2274044
2008-06-10	16.62	16.98	16.50	16.84	2652844
2008-06-11	16.69	16.79	16.28	16.38	2619300
2008-06-12	16.40	16.76	16.33	16.41	2168956
2008-06-13	16.54	17.06	16.46	17.04	2433304
2008-06-16	17.04	17.22	16.92	17.16	2298016
2008-06-17	17.16	17.37	17.14	17.18	2398376
2008-06-18	17.21	17.21	16.88	16.88	1945924
2008-06-19	16.80	16.99	16.62	16.91	4663872
2008-06-20	16.74	16.80	16.26	16.33	4812104
2008-06-23	16.76	16.85	16.44	16.67	6219984
2008-06-24	16.64	16.96	16.41	16.70	3135268
2008-06-25	16.75	17.30	16.70	17.06	3027484
2008-06-26	16.88	17.30	16.78	17.20	7216068
2008-06-27	17.21	17.30	16.79	16.88	6271368
2008-06-30	16.77	16.95	16.50	16.66	2898380
2008-07-01	17.28	17.64	16.73	17.62	11118980
2008-07-02	17.72	18.14	17.53	17.56	5858180
2008-07-03	17.85	17.85	17.20	17.44	3581080
2008-07-07	17.46	17.50	16.93	17.26	6639212
2008-07-08	17.21	17.63	17.15	17.61	4836568
2008-07-09	17.63	17.74	17.22	17.25	3411820
2008-07-10	17.22	17.34	16.78	16.88	4630680
2008-07-11	16.67	16.80	16.28	16.54	4878924
2008-07-14	16.58	16.81	16.21	16.32	6260644
2008-07-15	16.29	16.72	15.92	16.45	9208476
2008-07-16	17.04	17.34	15.33	17.11	11620316
2008-07-17	17.14	17.35	16.48	17.28	6240904
2008-07-18	17.26	17.43	16.87	17.21	4173676
2008-07-21	17.21	17.29	16.83	17.04	2765116
2008-07-22	16.96	17.47	16.77	17.47	4216264
2008-07-23	17.52	18.23	17.39	17.67	3847820
2008-07-24	17.59	17.79	17.10	17.12	4964952
2008-07-25	16.92	17.42	16.86	16.94	4583608
2008-07-28	17.00	17.07	16.37	16.43	3465516
2008-07-29	16.39	16.95	16.39	16.85	3736248
2008-07-30	16.89	17.19	16.74	17.00	3626800
2008-07-31	16.73	17.05	16.71	16.76	3163944
2008-08-01	16.89	17.12	16.55	16.62	2220412
2008-08-04	16.61	17.01	16.56	16.88	3634500
2008-08-05	17.07	17.43	16.99	17.38	4166760
2008-08-06	17.29	17.59	17.15	17.54	3384088
2008-08-07	17.37	17.47	17.19	17.32	2262164
2008-08-08	17.30	18.27	17.30	18.16	3478244
2008-08-11	18.12	18.73	17.94	18.42	4724188
2008-08-12	18.41	18.70	18.06	18.15	2995124
2008-08-13	18.15	18.16	17.54	18.05	3273952
2008-08-14	17.97	18.38	17.90	18.02	3361568
2008-08-15	18.15	18.31	17.92	18.25	2729908
2008-08-18	18.35	18.45	17.92	18.02	2496716
2008-08-19	17.83	18.00	17.61	17.95	2894732
2008-08-20	18.08	18.20	17.55	18.00	3206592
2008-08-21	17.69	18.14	17.63	18.10	3363704
2008-08-22	18.21	18.31	18.05	18.22	2818024
2008-08-25	18.10	18.17	17.76	17.88	2543816
2008-08-26	17.86	18.02	17.70	17.96	2553160
2008-08-27	17.94	18.28	17.89	18.21	2840712
2008-08-28	18.28	18.60	18.17	18.59	3690832
2008-08-29	18.47	18.76	18.47	18.55	3489012
2008-09-02	18.74	19.06	18.53	18.68	4073944
2008-09-03	19.14	19.80	18.71	19.74	9707356
2008-09-04	19.59	19.80	19.20	19.47	5224264
2008-09-05	19.29	19.30	18.68	19.04	5002196
2008-09-08	19.37	19.62	19.29	19.57	4706908
2008-09-09	19.52	19.76	19.32	19.33	3611996
2008-09-10	19.38	19.68	19.20	19.64	5369600
2008-09-11	19.54	19.56	19.08	19.50	3720720
2008-09-12	19.28	19.43	19.10	19.35	2858492
2008-09-15	19.00	19.67	18.86	19.05	4168672
2008-09-16	18.67	19.47	18.67	19.47	4281404
2008-09-17	19.18	19.37	18.69	18.69	4860084
2008-09-18	18.90	19.11	18.09	19.01	6286248
2008-09-19	19.51	19.68	18.85	19.26	5220756
2008-09-22	18.72	19.18	18.35	18.44	3332760
2008-09-23	18.45	18.69	17.69	17.99	4594472
2008-09-24	17.95	18.49	17.87	18.13	4508564
2008-09-25	18.33	18.94	18.33	18.72	4670708
2008-09-26	18.50	18.80	18.25	18.78	2163096
2008-09-29	18.72	18.72	17.77	17.93	4806452
2008-09-30	18.26	18.26	17.65	18.10	4110608
2008-10-01	17.95	18.19	17.71	17.86	3450288
2008-10-02	17.70	17.91	16.94	17.14	5013228
2008-10-03	17.43	17.53	16.87	16.95	4378072
2008-10-06	16.65	16.81	15.33	16.15	6011140
2008-10-07	16.28	16.45	15.34	15.34	6130888
2008-10-08	15.05	15.58	14.74	14.82	7682892
2008-10-09	14.75	14.96	13.43	13.52	6792552
2008-10-10	12.56	15.30	12.56	14.72	11813380
2008-10-13	15.42	15.42	14.19	14.63	6124432
2008-10-14	15.08	15.12	13.39	13.84	6967436
2008-10-15	13.36	13.61	12.75	12.81	7016432
2008-10-16	12.94	13.77	12.10	13.69	8759736
2008-10-17	12.98	13.53	12.46	13.00	9932140
2008-10-20	13.13	13.20	12.61	12.80	5129376
2008-10-21	12.80	13.11	12.65	12.68	4069660
2008-10-22	12.45	12.54	11.38	11.63	6058452
2008-10-23	11.67	12.08	11.30	11.68	8259252
2008-10-24	11.07	11.31	10.36	10.87	7606064
2008-10-27	10.90	11.22	10.60	10.74	4149724
2008-10-28	10.72	12.30	10.72	12.30	8145360
2008-10-29	12.13	13.57	12.03	12.87	8743028
2008-10-30	13.21	13.65	12.63	12.86	4771540
2008-10-31	12.83	13.11	12.58	12.90	6347688
2008-11-03	13.06	13.15	12.68	12.81	3067008
2008-11-04	12.79	13.37	12.64	13.37	3167912
2008-11-05	13.24	13.46	12.75	12.79	2804696
2008-11-06	12.62	12.78	11.98	12.05	2807268
2008-11-07	12.12	12.41	11.78	12.09	3569488
2008-11-10	12.34	12.35	11.65	11.92	3640520
2008-11-11	11.81	11.88	11.30	11.49	3906092
2008-11-12	11.34	11.38	10.93	10.99	4227412
2008-11-13	11.17	11.70	10.37	11.70	6079096
2008-11-14	11.53	11.63	10.92	11.05	3434168
2008-11-17	11.01	11.09	10.65	10.65	2785624
2008-11-18	10.54	10.65	9.99	10.38	5895600
2008-11-19	10.33	10.57	9.23	9.34	6962824
2008-11-20	9.34	10.09	8.95	9.35	9210680
2008-11-21	9.50	10.04	9.20	10.02	5272036
2008-11-24	10.17	11.04	9.90	10.81	4519988
2008-11-25	11.03	11.47	10.81	11.36	7409116
2008-11-26	11.19	12.20	11.05	12.01	4816796
2008-11-28	11.94	12.24	11.70	12.24	2034256
2008-12-01	12.04	12.04	11.08	11.08	4866636
2008-12-02	11.25	11.62	11.01	11.50	4418996
2008-12-03	11.34	12.32	11.21	12.27	4023404
2008-12-04	12.12	12.87	12.06	12.47	5859240
2008-12-05	12.14	12.87	11.67	12.81	4262400
2008-12-08	13.04	13.43	12.84	13.17	5412064
2008-12-09	13.03	13.28	12.51	12.61	2635332
2008-12-10	12.76	12.85	12.43	12.74	3431608
2008-12-11	12.64	12.64	11.97	12.13	4715600
2008-12-12	11.76	12.49	11.76	12.42	5349340
2008-12-15	12.59	12.59	11.73	11.94	5606308
2008-12-16	12.25	12.98	11.96	12.97	3867560
2008-12-17	12.77	13.48	12.68	13.18	4158252
2008-12-18	13.37	13.48	12.94	13.19	4005076
2008-12-19	13.27	13.53	12.89	13.02	5364732
2008-12-22	13.11	13.15	12.27	12.31	5168644
2008-12-23	12.66	12.85	12.20	12.33	3717384
2008-12-24	12.22	12.50	12.22	12.42	1614364
2008-12-26	12.51	12.78	12.51	12.75	1937600
2008-12-29	12.76	12.82	12.32	12.47	3014524
2008-12-30	12.59	12.70	12.25	12.61	4635356
2008-12-31	12.64	12.88	12.53	12.82	3543548
2009-01-02	12.99	13.35	12.68	13.31	4527752
2009-01-05	13.09	13.34	13.02	13.34	4226596
2009-01-06	13.34	13.57	13.15	13.52	5044412
2009-01-07	13.22	13.22	12.81	12.98	3912664
2009-01-08	12.87	12.87	12.44	12.78	5602404
2009-01-09	12.79	12.79	12.13	12.17	4551124
2009-01-12	12.03	12.06	11.70	11.82	4625688
2009-01-13	11.98	12.05	11.70	11.88	3867464
2009-01-14	11.45	12.72	11.45	12.65	13351752
2009-01-15	12.64	12.96	12.41	12.79	6791612
2009-01-16	12.98	13.22	12.69	13.14	6080012
2009-01-20	13.02	13.02	12.17	12.21	5970008
2009-01-21	12.23	12.77	11.84	12.75	6883112
2009-01-22	12.59	13.07	12.32	12.88	6483044
2009-01-23	12.60	13.08	12.47	12.81	5919772
2009-01-26	13.00	13.34	12.72	13.06	3714896
2009-01-27	13.08	13.22	12.82	13.14	3326720
2009-01-28	13.45	13.95	13.33	13.69	3228220
2009-01-29	13.48	13.74	13.21	13.29	3950368
2009-01-30	13.43	13.46	12.92	13.11	4924408
2009-02-02	12.94	13.11	12.61	12.65	6444768
2009-02-03	12.70	13.29	12.69	13.21	3972316
2009-02-04	13.11	13.36	12.84	13.05	3840828
2009-02-05	13.02	13.42	12.96	13.32	4803376
2009-02-06	13.36	14.04	13.36	13.69	6825148
2009-02-09	13.65	13.68	13.18	13.36	5611428
2009-02-10	13.32	13.36	12.65	12.70	8263288
2009-02-11	12.83	13.24	12.25	12.61	9200972
2009-02-12	12.55	12.72	12.26	12.65	7716352
2009-02-13	12.64	12.76	12.32	12.39	5944972
2009-02-17	12.13	12.56	12.00	12.37	9392840
2009-02-18	12.45	12.50	12.12	12.29	5834280
2009-02-19	12.42	12.65	12.31	12.42	4170604
2009-02-20	12.18	12.63	12.16	12.47	6051440
2009-02-23	12.49	12.62	11.87	11.92	5203840
2009-02-24	12.00	12.44	11.77	12.40	5361180
2009-02-25	12.35	12.79	12.25	12.54	7664940
2009-02-26	12.64	12.72	11.98	12.07	5414772
2009-02-27	11.99	12.39	11.86	12.15	6173848
2009-03-02	11.92	12.11	11.55	11.58	4367048
2009-03-03	11.63	11.75	11.15	11.21	4948504
2009-03-04	11.38	11.73	11.15	11.55	4847104
2009-03-05	11.33	11.67	11.14	11.25	5891936
2009-03-06	11.33	11.45	10.78	11.15	8864708
2009-03-09	11.04	11.33	11.04	11.24	7333728
2009-03-10	11.34	11.86	11.30	11.84	5333692
2009-03-11	11.91	12.10	11.79	11.89	3686616
2009-03-12	11.88	12.51	11.84	12.44	4089720
2009-03-13	12.45	12.63	12.27	12.54	3754184
2009-03-16	12.66	12.73	12.23	12.24	4494896
2009-03-17	12.26	12.68	12.25	12.68	4867840
2009-03-18	12.69	13.36	12.57	13.18	6471392
2009-03-19	13.17	13.47	13.12	13.42	4762112
2009-03-20	13.42	13.51	12.87	13.00	6094124
2009-03-23	13.26	13.79	13.13	13.79	3675180
2009-03-24	13.64	13.95	13.56	13.61	5490464
2009-03-25	13.68	13.92	13.28	13.66	6217496
2009-03-26	13.88	13.95	13.71	13.83	10980684
2009-03-27	13.66	13.77	13.54	13.69	4187032
2009-03-30	13.43	13.55	13.21	13.39	3562772
2009-03-31	13.45	13.53	13.17	13.37	3687260
2009-04-01	13.23	13.77	13.11	13.72	3861368
2009-04-02	13.93	14.53	13.81	14.37	7045112
2009-04-03	14.41	15.07	14.35	15.07	6183996
2009-04-06	14.96	15.02	14.50	14.81	5495268
2009-04-07	14.61	14.68	14.12	14.39	4458952
2009-04-08	14.53	14.72	14.35	14.70	3312572
2009-04-09	15.01	15.46	14.90	15.46	3135308
2009-04-13	15.37	15.51	15.25	15.43	3039160
2009-04-14	15.24	15.42	14.95	15.05	2635572
2009-04-15	14.95	15.12	14.72	14.93	2845296
2009-04-16	14.90	15.42	14.89	15.30	3398796
2009-04-17	15.25	15.63	15.18	15.53	3107108
2009-04-20	15.20	15.21	14.79	14.94	3575816
2009-04-21	15.01	15.64	14.75	15.56	4928476
2009-04-22	15.45	16.26	15.40	15.96	4569336
2009-04-23	15.96	16.15	15.55	15.79	4329656
2009-04-24	15.92	16.32	15.80	16.13	3819172
2009-04-27	15.89	15.89	15.36	15.47	7080200
2009-04-28	15.45	15.99	15.24	15.75	4757996
2009-04-29	14.18	14.47	13.40	13.61	27213952
2009-04-30	13.81	14.41	13.61	13.87	9870116
2009-05-01	13.90	14.12	13.78	13.82	7220096
2009-05-04	13.95	14.28	13.86	14.04	5214248
2009-05-05	14.04	14.25	13.88	13.90	5598296
2009-05-06	14.02	14.09	13.64	13.89	8141164
2009-05-07	14.05	14.14	13.68	13.75	6720020
2009-05-08	13.84	13.84	13.41	13.59	6231928
2009-05-11	13.47	13.47	13.11	13.16	5348356
2009-05-12	13.20	13.34	12.59	12.96	6460260
2009-05-13	12.81	12.81	12.53	12.65	5973628
2009-05-14	12.54	13.04	12.54	12.73	4235388
2009-05-15	12.72	13.05	12.65	12.73	3803368
2009-05-18	12.82	13.10	12.82	13.10	4448108
2009-05-19	13.10	13.18	12.89	13.05	5465424
2009-05-20	13.12	13.31	12.84	12.90	4528632
2009-05-21	12.74	13.00	12.65	12.76	4355312
2009-05-22	12.88	12.95	12.47	12.79	3500420
2009-05-26	12.69	13.52	12.64	13.46	4532092
2009-05-27	13.44	13.60	13.10	13.17	4103056
2009-05-28	13.23	13.31	12.78	13.01	5269208
2009-05-29	13.05	13.44	12.97	13.30	9208644
2009-06-01	13.46	14.05	13.46	13.95	4173944
2009-06-02	13.92	14.05	13.81	13.95	6964728
2009-06-03	13.90	14.02	13.74	14.01	5341456
2009-06-04	13.95	13.96	13.69	13.96	4518172
2009-06-05	13.86	14.16	13.64	13.76	4983596
2009-06-08	13.72	13.77	13.47	13.60	4407856
2009-06-09	13.67	14.02	13.62	13.94	4543368
2009-06-10	14.01	14.06	13.68	13.88	4194748
2009-06-11	13.88	14.04	13.82	13.88	6154652
2009-06-12	13.86	13.89	13.61	13.67	4895752
2009-06-15	13.61	13.61	13.34	13.50	4667700
2009-06-16	13.54	13.64	13.19	13.20	6356612
2009-06-17	13.18	13.36	12.90	13.15	8858732
2009-06-18	13.13	13.49	13.04	13.27	4879568
2009-06-19	13.45	13.91	13.34	13.87	11974836
2009-06-22	13.73	13.75	13.42	13.45	4834976
2009-06-23	13.48	13.48	12.98	13.06	5368716
2009-06-24	13.13	13.30	13.06	13.10	4228440
2009-06-25	13.01	13.34	13.01	13.14	5821296
2009-06-26	13.13	13.16	12.99	13.02	6935096
2009-06-29	13.04	13.10	12.73	13.01	4748404
2009-06-30	12.98	13.22	12.93	12.96	2777576
2009-07-01	13.03	13.31	13.01	13.07	3983592
2009-07-02	12.95	13.07	12.53	12.53	3608628
2009-07-06	12.64	12.89	12.55	12.86	3078044
2009-07-07	12.79	12.85	12.57	12.59	4216952
2009-07-08	12.72	12.93	12.60	12.87	4003220
2009-07-09	12.95	12.95	12.65	12.69	3609608
2009-07-10	12.63	12.97	12.62	12.80	3355916
2009-07-13	12.84	13.23	12.67	13.19	2961804
2009-07-14	13.12	13.35	13.07	13.31	2682656
2009-07-15	13.48	14.04	13.44	14.02	5476292
2009-07-16	13.91	14.22	13.76	14.16	3714176
2009-07-17	14.10	14.17	13.93	14.04	2868784
2009-07-20	14.12	14.40	13.98	14.32	3616048
2009-07-21	14.46	14.48	13.94	14.18	4438296
2009-07-22	14.71	15.36	14.41	14.49	13141880
2009-07-23	14.56	15.32	14.42	15.15	5226324
2009-07-24	14.98	15.28	14.96	15.28	2785340
2009-07-27	15.24	15.47	15.04	15.47	4719392
2009-07-28	15.36	15.56	15.31	15.39	3999088
2009-07-29	15.27	15.37	14.81	14.91	5548672
2009-07-30	15.03	15.29	14.99	15.13	3804644
2009-07-31	15.09	15.34	15.05	15.14	2618972
2009-08-03	15.23	15.39	15.16	15.26	3219192
2009-08-04	15.26	15.50	15.10	15.48	3216100
2009-08-05	15.48	15.60	15.33	15.52	3042248
2009-08-06	15.52	15.68	15.41	15.55	2758468
2009-08-07	15.67	16.21	15.63	16.12	4860632
2009-08-10	15.99	16.05	15.59	15.71	2865532
2009-08-11	15.64	15.64	15.35	15.57	2778448
2009-08-12	15.50	15.76	15.42	15.59	2760920
2009-08-13	15.58	15.69	15.29	15.69	2280428
2009-08-14	15.64	15.73	15.23	15.36	2841152
2009-08-17	15.19	15.28	14.94	15.06	2785196
2009-08-18	15.10	15.35	15.02	15.32	2285680
2009-08-19	15.28	15.53	15.20	15.45	2728844
2009-08-20	15.56	15.68	15.45	15.59	2272116
2009-08-21	15.55	15.77	15.49	15.70	3131928
2009-08-24	15.73	15.89	15.41	15.46	3698316
2009-08-25	15.52	15.75	15.48	15.67	3293832
2009-08-26	15.77	16.16	15.61	16.14	5992060
2009-08-27	16.14	16.28	15.88	16.18	4151880
2009-08-28	16.30	16.68	16.28	16.63	7078760
2009-08-31	16.49	16.51	16.23	16.28	4324828
2009-09-01	16.22	16.51	15.92	15.98	4358072
2009-09-02	15.92	16.23	15.92	16.09	6055316
2009-09-03	16.13	16.13	15.86	16.11	3685340
2009-09-04	16.06	16.29	15.96	16.22	3543076
2009-09-08	16.30	16.41	16.12	16.26	3951072
2009-09-09	16.25	16.52	16.21	16.44	3188160
2009-09-10	16.44	16.65	16.34	16.63	2812520
2009-09-11	16.69	16.82	16.57	16.70	2862948
2009-09-14	16.57	16.94	16.48	16.92	2499772
2009-09-15	16.91	17.07	16.74	16.88	3392512
2009-09-16	16.88	17.11	16.73	17.06	3391308
2009-09-17	17.10	17.28	16.94	17.02	3148616
2009-09-18	17.06	17.09	16.92	17.01	2306444
2009-09-21	16.90	17.08	16.75	16.90	2349472
2009-09-22	16.95	17.02	16.76	16.80	2171040
2009-09-23	16.84	16.92	16.56	16.56	3662376
2009-09-24	16.59	16.82	16.55	16.56	4400004
2009-09-25	16.44	16.73	16.39	16.45	2965268
2009-09-28	16.46	16.86	16.44	16.76	1605720
2009-09-29	16.77	17.26	16.77	17.14	3206716
2009-09-30	17.12	17.20	16.81	16.96	3772960
2009-10-01	16.86	16.96	16.30	16.30	3674752
2009-10-02	16.21	16.28	16.06	16.19	2350936
2009-10-05	16.17	16.60	16.17	16.58	2540796
2009-10-06	16.67	16.93	16.63	16.78	2097828
2009-10-07	16.75	17.02	16.72	17.00	2415128
2009-10-08	17.14	17.69	17.05	17.57	4854132
2009-10-09	17.59	17.62	17.39	17.50	2626056
2009-10-12	17.64	17.73	17.53	17.61	1878248
2009-10-13	17.72	17.72	17.42	17.49	3189572
2009-10-14	17.62	17.97	17.62	17.86	3262780
2009-10-15	17.76	18.09	17.74	18.04	3165304
2009-10-16	17.94	17.94	17.65	17.82	2085828
2009-10-19	17.92	18.28	17.85	18.02	3214068
2009-10-20	18.27	18.31	18.01	18.15	5126616
2009-10-21	18.15	18.22	17.74	17.74	3453652
2009-10-22	17.81	18.32	17.74	18.29	3868424
2009-10-23	18.32	18.42	18.16	18.33	4309956
2009-10-26	18.32	18.68	18.28	18.37	8068004
2009-10-27	17.32	17.58	16.90	17.17	15292856
2009-10-28	17.20	17.23	16.47	16.56	7314304
2009-10-29	16.67	16.78	16.60	16.77	6170712
2009-10-30	16.76	17.02	16.53	16.63	7359656
2009-11-02	16.72	16.97	16.43	16.81	4038640
2009-11-03	16.68	17.06	16.66	16.94	5599668
2009-11-04	17.02	17.04	16.72	16.76	3914676
2009-11-05	16.86	17.45	16.86	17.45	7091692
2009-11-06	17.35	17.51	17.20	17.43	2461264
2009-11-09	17.52	17.95	17.50	17.93	3238228
2009-11-10	17.94	18.04	17.56	17.76	2891548
2009-11-11	17.77	18.09	17.68	17.83	2910004
2009-11-12	17.88	17.88	17.30	17.39	3649364
2009-11-13	17.39	17.51	17.21	17.44	3651332
2009-11-16	17.66	17.76	17.58	17.68	3289608
2009-11-17	17.65	17.65	17.19	17.33	3980104
2009-11-18	17.33	17.48	17.19	17.29	3166972
2009-11-19	17.17	17.35	17.05	17.19	2904508
2009-11-20	17.10	17.20	16.87	16.96	4684624
2009-11-23	17.21	17.33	17.09	17.15	3753536
2009-11-24	17.25	17.28	16.79	16.93	4722244
2009-11-25	16.99	17.26	16.99	17.22	2428716
2009-11-27	16.86	17.09	16.64	16.93	1764188
2009-11-30	16.97	17.05	16.70	17.02	3525140
2009-12-01	17.23	17.45	17.20	17.35	3799000
2009-12-02	17.41	17.75	17.38	17.57	3613908
2009-12-03	17.51	17.51	17.15	17.18	3057868
2009-12-04	17.22	17.34	16.89	16.99	6399140
2009-12-07	17.00	17.08	16.81	16.89	2669064
2009-12-08	16.84	16.89	16.68	16.78	2312512
2009-12-09	16.70	16.75	16.55	16.69	1961532
2009-12-10	16.86	17.01	16.72	16.85	1646300
2009-12-11	16.99	17.21	16.88	17.18	2276736
2009-12-14	17.30	17.32	17.10	17.28	2121640
2009-12-15	17.22	17.25	16.97	17.13	2015552
2009-12-16	17.14	17.28	17.10	17.13	1782076
2009-12-17	16.98	17.09	16.88	16.95	2268204
2009-12-18	17.01	17.14	16.71	16.93	2920352
2009-12-21	16.91	17.23	16.91	17.04	1862032
2009-12-22	17.14	17.22	17.01	17.22	1478712
2009-12-23	17.25	17.28	17.14	17.21	1164744
2009-12-24	17.24	17.33	17.21	17.27	450104
2009-12-28	17.25	17.34	17.18	17.26	820376
2009-12-29	17.29	17.38	17.24	17.35	938656
2009-12-30	17.30	17.43	17.23	17.38	1063576
2009-12-31	17.43	17.43	17.14	17.14	860800
2010-01-04	17.32	17.32	17.10	17.18	2041900
2010-01-05	17.20	17.61	16.96	17.51	4115348
2010-01-06	17.51	17.53	17.29	17.44	2904208
2010-01-07	17.36	17.81	17.36	17.77	2644008
2010-01-08	17.75	17.80	17.61	17.68	2940372
2010-01-11	17.77	17.83	17.40	17.62	2247564
2010-01-12	17.58	17.72	17.29	17.44	2587296
2010-01-13	17.45	17.60	17.36	17.59	2351156
2010-01-14	17.62	17.69	17.42	17.57	3285096
2010-01-15	17.57	17.60	17.31	17.47	2805744
2010-01-19	17.46	17.61	17.46	17.59	1963304
2010-01-20	17.50	17.56	17.36	17.53	2407352
2010-01-21	17.57	17.63	17.41	17.42	4488736
2010-01-22	17.44	17.51	16.95	16.96	3700948
2010-01-25	17.07	17.09	16.82	16.89	2821408
2010-01-26	16.90	17.00	16.80	16.94	2152232
2010-01-27	16.94	17.18	16.90	17.13	2348860
2010-01-28	17.20	17.23	16.96	16.97	3001296
2010-01-29	17.00	17.20	16.83	16.86	1786120
2010-02-01	16.92	17.10	16.85	17.08	1427776
2010-02-02	17.12	17.38	17.06	17.36	2491596
2010-02-03	17.18	17.21	16.92	17.03	2820760
2010-02-04	16.89	16.93	16.65	16.75	4643836
2010-02-05	16.68	16.79	16.44	16.74	5181388
2010-02-08	16.71	16.99	16.67	16.72	2157988
2010-02-09	16.80	17.02	16.80	16.97	2340632
2010-02-10	16.94	17.13	16.88	16.96	3741736
2010-02-11	17.36	17.50	17.18	17.40	7637864
2010-02-12	17.21	17.41	17.21	17.31	4557076
2010-02-16	17.41	17.68	17.36	17.67	3243700
2010-02-17	17.73	17.94	17.72	17.92	4354384
2010-02-18	17.90	17.96	17.74	17.89	3052728
2010-02-19	17.90	17.97	17.77	17.94	2911104
2010-02-22	17.98	18.04	17.92	17.96	1800056
2010-02-23	17.88	17.91	17.65	17.74	2968940
2010-02-24	17.79	17.96	17.69	17.95	1891684
2010-02-25	17.73	18.09	17.73	18.09	2422964
2010-02-26	18.02	18.19	17.95	18.11	3003788
2010-03-01	18.13	18.25	18.04	18.25	2772312
2010-03-02	18.26	18.32	18.21	18.28	3038436
2010-03-03	18.28	18.29	18.14	18.22	3292116
2010-03-04	18.35	18.35	18.13	18.25	2364724
2010-03-05	18.21	18.49	18.13	18.44	2686200
2010-03-08	18.46	18.73	18.45	18.73	3080900
2010-03-09	18.68	18.73	18.61	18.67	2866012
2010-03-10	18.64	18.72	18.57	18.72	2566728
2010-03-11	18.64	18.68	18.47	18.68	2390704
2010-03-12	18.72	18.73	18.50	18.64	1921276
2010-03-15	18.58	18.69	18.48	18.66	3499048
2010-03-16	18.70	18.73	18.59	18.70	2129344
2010-03-17	18.72	18.87	18.71	18.82	3418888
2010-03-18	18.81	18.95	18.56	18.69	3679960
2010-03-19	18.75	18.78	18.61	18.66	4278964
2010-03-22	18.56	18.92	18.50	18.77	3414604
2010-03-23	18.79	18.96	18.73	18.96	3072980
2010-03-24	18.86	18.94	18.68	18.71	3096084
2010-03-25	18.86	18.94	18.60	18.60	4211948
2010-03-26	18.68	18.94	18.64	18.85	4981516
2010-03-29	18.93	18.93	18.66	18.82	2715412
2010-03-30	18.85	18.91	18.70	18.71	2425660
2010-03-31	18.66	18.86	18.64	18.76	2477624
2010-04-01	18.87	19.01	18.85	18.97	1948600
2010-04-05	19.01	19.32	18.98	19.20	2663064
2010-04-06	19.14	19.39	19.11	19.31	2402156
2010-04-07	19.28	19.40	19.18	19.23	2980184
2010-04-08	19.21	19.24	19.05	19.21	2381772
2010-04-09	19.56	19.60	19.20	19.58	4440752
2010-04-12	19.68	19.73	19.56	19.64	2744252
2010-04-13	19.61	19.77	19.44	19.72	2154592
2010-04-14	19.78	19.78	19.40	19.59	5210416
2010-04-15	19.53	19.64	19.43	19.59	2034408
2010-04-16	19.50	19.68	19.27	19.32	2607360
2010-04-19	19.27	19.47	19.17	19.34	2789412
2010-04-20	19.39	19.57	19.35	19.56	1916524
2010-04-21	19.59	19.77	19.54	19.74	2105528
2010-04-22	19.65	20.35	19.60	20.33	5348340
2010-04-23	20.27	20.36	20.12	20.29	4061232
2010-04-26	20.25	20.55	20.20	20.43	2941912
2010-04-27	20.34	20.36	19.96	20.01	4122964
2010-04-28	20.08	20.34	19.92	20.05	2644096
2010-04-29	20.21	20.43	20.08	20.39	1999080
2010-04-30	20.79	20.89	20.23	20.23	5768492
2010-05-03	20.27	20.52	20.10	20.15	4510588
2010-05-04	19.87	19.98	19.61	19.66	3699496
2010-05-05	19.53	19.74	19.37	19.49	5020248
2010-05-06	19.43	19.55	17.69	18.84	5496428
2010-05-07	18.74	18.98	18.24	18.47	5399524
2010-05-10	19.32	19.53	19.12	19.46	4227072
2010-05-11	19.18	19.83	19.13	19.51	3993792
2010-05-12	19.53	19.87	19.50	19.78	3167592
2010-05-13	19.84	19.87	19.46	19.51	3025568
2010-05-14	19.38	19.47	19.00	19.15	3734804
2010-05-17	19.18	19.19	18.67	19.08	3291516
2010-05-18	19.28	19.45	18.90	18.90	3948344
2010-05-19	18.79	18.92	18.45	18.72	4465040
2010-05-20	18.32	18.38	17.85	18.00	4892384
2010-05-21	17.70	18.45	17.56	18.23	4101868
2010-05-24	18.24	18.36	18.08	18.11	2197188
2010-05-25	17.77	18.08	17.54	18.03	8532080
2010-05-26	18.19	18.25	17.78	17.81	6728260
2010-05-27	18.13	18.23	17.98	18.22	7559492
2010-05-28	18.23	18.37	17.99	18.11	3900124
2010-06-01	17.97	18.22	17.74	17.75	3270116
2010-06-02	17.79	18.26	17.63	18.26	4425092
2010-06-03	18.26	18.40	18.13	18.28	2840320
2010-06-04	17.93	17.93	17.33	17.42	3786552
2010-06-07	17.48	17.54	17.14	17.15	3969164
2010-06-08	17.15	17.32	16.89	17.30	4051992
2010-06-09	17.40	17.76	17.40	17.48	4237092
2010-06-10	17.83	18.17	17.74	18.15	2745504
2010-06-11	18.02	18.33	18.00	18.21	3883212
2010-06-14	18.32	18.51	18.22	18.28	2859084
2010-06-15	18.37	18.76	18.27	18.73	3243256
2010-06-16	18.66	18.73	18.40	18.55	4393240
2010-06-17	18.60	18.63	18.26	18.40	5622412
2010-06-18	18.43	18.66	18.35	18.53	3883952
2010-06-21	18.74	18.77	18.29	18.39	3868940
2010-06-22	18.48	18.63	17.85	17.88	3460128
2010-06-23	17.87	17.93	17.60	17.80	4389184
2010-06-24	17.73	17.74	17.39	17.49	4646372
2010-06-25	17.49	17.66	17.34	17.63	5861116
2010-06-28	17.61	17.82	17.50	17.61	2764000
2010-06-29	17.32	17.33	16.78	16.91	6199264
2010-06-30	16.85	17.01	16.63	16.66	5007452
2010-07-01	16.63	16.89	16.35	16.74	4274336
2010-07-02	16.76	16.88	16.45	16.53	2987600
2010-07-06	16.69	16.82	16.21	16.37	3285440
2010-07-07	16.38	17.02	16.33	16.98	3746532
2010-07-08	17.06	17.43	17.06	17.39	4392132
2010-07-09	17.57	17.57	17.29	17.53	3184488
2010-07-12	17.44	17.64	17.30	17.41	3628448
2010-07-13	17.68	17.92	17.57	17.84	2754480
2010-07-14	17.74	17.85	17.54	17.83	4012876
2010-07-15	17.81	17.90	17.54	17.80	4412688
2010-07-16	17.72	17.76	17.01	17.06	4266936
2010-07-19	17.14	17.29	16.88	17.04	2704212
2010-07-20	16.77	17.56	16.75	17.56	3427752
2010-07-21	17.66	17.71	17.27	17.31	4311028
2010-07-22	18.31	18.60	17.82	18.35	6548712
2010-07-23	18.49	18.91	18.49	18.68	6979232
2010-07-26	18.73	19.22	18.64	19.17	4969900
2010-07-27	19.20	19.22	18.62	18.81	4623888
2010-07-28	18.73	18.88	18.48	18.62	3255272
2010-07-29	18.69	18.78	18.29	18.55	3170488
2010-07-30	18.31	18.60	18.21	18.57	4354396
2010-08-02	18.84	19.07	18.81	18.94	3507472
2010-08-03	18.79	18.86	18.57	18.61	2218756
2010-08-04	18.68	19.02	18.67	18.98	2211556
2010-08-05	18.81	18.96	18.67	18.91	2056048
2010-08-06	18.75	18.96	18.61	18.86	2998076
2010-08-09	19.00	19.02	18.80	18.84	2684324
2010-08-10	18.72	18.86	18.48	18.79	3324700
2010-08-11	18.49	18.51	18.10	18.23	3331688
2010-08-12	18.03	18.09	17.85	18.05	3322852
2010-08-13	17.99	18.10	17.90	17.91	1950020
2010-08-16	17.84	18.02	17.62	17.93	1850356
2010-08-17	18.11	18.36	17.99	18.22	1749280
2010-08-18	18.18	18.32	17.99	18.18	3717920
2010-08-19	18.13	18.13	17.70	17.78	3556812
2010-08-20	17.66	17.73	17.48	17.68	3825404
2010-08-23	17.72	17.95	17.62	17.63	5130480
2010-08-24	17.40	17.54	17.15	17.44	4740276
2010-08-25	17.32	17.50	17.08	17.49	3066036
2010-08-26	17.54	17.55	17.11	17.13	3294168
2010-08-27	17.23	17.34	16.97	17.29	3996744
2010-08-30	17.29	17.48	17.04	17.04	3124964
2010-08-31	16.60	16.82	16.41	16.52	7531256
2010-09-01	16.77	17.27	16.77	17.15	4512164
2010-09-02	17.15	17.45	17.15	17.39	2787940
2010-09-03	17.62	17.71	17.43	17.69	3950788
2010-09-07	17.64	17.71	17.50	17.52	3055780
2010-09-08	17.48	17.75	17.42	17.58	3587324
2010-09-09	17.78	17.87	17.52	17.57	1796888
2010-09-10	17.66	17.75	17.54	17.68	2014084
2010-09-13	17.81	17.94	17.74	17.84	2276292
2010-09-14	17.82	18.13	17.79	18.07	2600780
2010-09-15	18.00	18.29	17.97	18.27	2550288
2010-09-16	18.14	18.20	18.03	18.17	2428832
2010-09-17	18.28	18.31	18.07	18.14	3213600
2010-09-20	18.22	18.49	18.21	18.47	2407624
2010-09-21	18.50	18.51	18.28	18.36	3385388
2010-09-22	18.43	18.50	18.15	18.24	3075604
2010-09-23	18.10	18.24	18.03	18.10	2283448
2010-09-24	18.34	18.50	18.33	18.50	3184512
2010-09-27	18.55	18.72	18.44	18.65	2942320
2010-09-28	18.65	18.93	18.38	18.90	2467716
2010-09-29	18.80	19.04	18.74	18.93	2690448
2010-09-30	19.08	19.17	18.80	18.97	3075656
2010-10-01	19.09	19.16	18.81	18.92	3053044
2010-10-04	18.92	19.09	18.83	18.92	3506332
2010-10-05	19.10	19.40	18.97	19.34	3643244
2010-10-06	19.32	19.37	19.14	19.27	2404908
2010-10-07	19.38	19.41	19.19	19.31	2493908
2010-10-08	19.28	19.83	19.22	19.74	2848600
2010-10-11	19.68	20.05	19.68	19.95	3222680
2010-10-12	19.91	19.94	19.62	19.87	3330660
2010-10-13	20.01	20.05	19.79	19.81	3061812
2010-10-14	19.81	20.16	19.81	20.12	3547640
2010-10-15	20.31	20.31	19.99	20.12	2822432
2010-10-18	20.16	20.31	20.03	20.27	2691480
2010-10-19	20.01	20.24	19.90	20.04	3440416
2010-10-20	20.18	20.53	20.10	20.47	7128128
2010-10-21	19.82	20.90	19.56	19.94	9137260
2010-10-22	20.01	20.22	19.93	20.13	3695840
2010-10-25	20.27	20.27	19.93	19.96	3299888
2010-10-26	19.83	20.18	19.78	20.05	4196008
2010-10-27	19.86	19.86	19.10	19.41	7074028
2010-10-28	19.54	19.64	19.29	19.63	5191744
2010-10-29	19.61	19.74	19.44	19.49	4266192
2010-11-01	19.61	19.74	19.35	19.49	2123980
2010-11-02	19.67	19.79	19.50	19.51	2446280
2010-11-03	19.57	19.58	19.18	19.46	3394428
2010-11-04	19.71	19.75	19.49	19.55	4295860
2010-11-05	19.59	20.02	19.59	19.89	2767120
2010-11-08	19.84	19.84	19.61	19.74	2993732
2010-11-09	19.79	19.79	19.37	19.44	3526964
2010-11-10	19.20	19.21	18.70	18.83	8799756
2010-11-11	18.72	18.97	18.67	18.93	5020048
2010-11-12	18.84	18.96	18.54	18.58	3618344
2010-11-15	18.68	18.98	18.61	18.67	3709788
2010-11-16	18.56	18.76	18.31	18.44	3985568
2010-11-17	18.49	18.95	18.49	18.89	3338228
2010-11-18	19.14	19.25	19.06	19.08	2715112
2010-11-19	19.13	19.33	18.92	19.32	3063692
2010-11-22	19.26	19.58	19.18	19.52	3079684
2010-11-23	19.34	19.49	19.21	19.42	3085244
2010-11-24	19.65	19.77	19.56	19.77	2339028
2010-11-26	19.63	19.72	19.56	19.62	924036
2010-11-29	19.65	19.92	19.16	19.51	4361624
2010-11-30	19.43	19.58	19.31	19.40	5342624
2010-12-01	19.69	19.85	19.64	19.66	5708680
2010-12-02	19.77	20.09	19.67	19.99	5214016
2010-12-03	19.92	19.98	19.61	19.89	3794848
2010-12-06	19.85	20.08	19.73	20.02	3105128
2010-12-07	20.18	20.34	20.04	20.05	5174820
2010-12-08	19.94	19.99	19.73	19.99	2825112
2010-12-09	20.11	20.11	19.96	20.04	2663352
2010-12-10	20.00	20.17	19.97	20.14	3278108
2010-12-13	20.27	20.60	20.24	20.47	4722424
2010-12-14	20.39	20.61	20.36	20.51	3496408
2010-12-15	20.45	20.71	20.41	20.51	3984080
2010-12-16	20.60	20.69	20.47	20.64	3040300
2010-12-17	20.68	20.95	20.65	20.88	4840528
2010-12-20	20.95	20.95	20.68	20.91	2897240
2010-12-21	20.94	21.01	20.77	20.78	4526688
2010-12-22	20.75	20.75	20.20	20.33	10919060
2010-12-23	20.35	20.46	20.23	20.34	3933644
2010-12-27	20.32	20.37	20.15	20.27	4478396
2010-12-28	20.35	20.39	20.20	20.33	2324432
2010-12-29	20.38	20.51	20.35	20.39	1852172
2010-12-30	20.33	20.40	20.29	20.33	1442620
2010-12-31	20.34	20.38	20.13	20.17	1751540
2011-01-03	20.28	20.31	20.08	20.22	5486640
2011-01-04	20.26	20.32	19.83	19.91	5487652
2011-01-05	19.93	20.04	19.75	19.93	4242388
2011-01-06	19.92	19.96	19.44	19.57	6875268
2011-01-07	19.39	19.52	19.06	19.22	10685056
2011-01-10	19.20	19.49	19.14	19.36	4721516
2011-01-11	19.47	19.47	19.21	19.37	4317164
2011-01-12	19.53	19.55	19.36	19.44	2533420
2011-01-13	19.43	19.49	19.20	19.28	5264296
2011-01-14	19.28	19.65	19.20	19.65	4480560
2011-01-18	19.67	19.69	19.26	19.38	3758540
2011-01-19	19.43	19.44	19.15	19.44	5200052
2011-01-20	19.41	19.65	19.35	19.57	5118704
2011-01-21	19.63	19.63	19.17	19.21	5185324
2011-01-24	19.17	19.41	19.15	19.32	3862204
2011-01-25	19.24	19.26	18.82	19.04	8347748
2011-01-26	19.15	19.45	19.00	19.35	6483888
2011-01-27	19.44	19.44	19.19	19.35	3835568
2011-01-28	19.34	19.37	19.02	19.07	5060608
2011-01-31	19.10	19.39	18.98	19.36	3512336
2011-02-01	19.46	19.72	19.38	19.69	5068112
2011-02-02	19.63	19.73	19.49	19.62	3642324
2011-02-03	19.64	19.90	19.63	19.76	3961976
2011-02-04	19.83	20.53	19.69	20.35	7292764
2011-02-07	20.32	20.41	20.21	20.25	4420640
2011-02-08	20.33	20.51	20.23	20.46	3087720
2011-02-09	20.46	21.01	20.46	20.63	5737116
2011-02-10	20.56	20.66	20.36	20.49	4510612
2011-02-11	20.49	20.49	20.24	20.40	4343072
2011-02-14	20.34	20.38	20.15	20.35	3276376
2011-02-15	20.24	20.35	20.09	20.31	2658020
2011-02-16	20.36	20.46	20.04	20.28	4377488
2011-02-17	20.20	20.60	20.04	20.51	4671932
2011-02-18	20.52	21.07	20.52	21.02	9651996
2011-02-22	21.96	23.47	21.96	22.59	21002748
2011-02-23	22.60	22.68	22.18	22.27	8154180
2011-02-24	22.26	22.55	22.19	22.47	6240644
2011-02-25	22.44	22.71	22.33	22.47	4277792
2011-02-28	22.32	22.44	22.23	22.40	5160780
2011-03-01	22.51	22.54	21.96	22.05	5606968
2011-03-02	22.06	22.19	21.86	22.01	3275612
2011-03-03	22.18	22.48	22.10	22.40	2623792
2011-03-04	22.46	22.58	22.25	22.40	4441196
2011-03-07	22.38	22.72	22.26	22.65	6258584
2011-03-08	22.59	22.82	22.51	22.63	4897460
2011-03-09	22.55	22.96	22.44	22.86	4819300
2011-03-10	22.63	23.13	22.51	22.69	4597324
2011-03-11	22.54	23.06	22.45	22.98	3106792
2011-03-14	22.88	22.94	22.50	22.60	3331060
2011-03-15	22.07	22.63	21.96	22.45	4046128
2011-03-16	22.42	22.64	22.04	22.13	3713944
2011-03-17	22.36	22.45	22.06	22.14	2789988
2011-03-18	22.35	22.35	21.58	21.77	5896588
2011-03-21	21.94	22.12	21.87	21.99	3008308
2011-03-22	21.97	22.08	21.88	21.96	2101104
2011-03-23	21.91	22.12	21.63	22.08	3140520
2011-03-24	22.21	22.37	21.97	22.28	2678228
2011-03-25	22.25	22.47	22.14	22.34	2735320
2011-03-28	22.35	22.58	22.16	22.18	2798664
2011-03-29	22.16	22.64	22.11	22.56	3006268
2011-03-30	22.63	23.26	22.61	23.21	5015624
2011-03-31	23.11	23.14	22.75	23.06	4835616
2011-04-01	22.91	23.40	22.88	23.15	4615312
2011-04-04	23.23	23.29	23.02	23.09	2520724
2011-04-05	23.15	23.34	22.95	23.19	2613892
2011-04-06	23.26	23.29	22.93	23.00	2428012
2011-04-07	23.07	23.17	22.82	23.05	2237916
2011-04-08	23.17	23.18	22.63	22.77	2317472
2011-04-11	22.81	23.38	22.81	23.24	3570840
2011-04-12	23.08	23.41	23.04	23.26	4494004
2011-04-13	23.26	23.46	23.19	23.42	3035676
2011-04-14	23.32	23.69	23.26	23.47	4266128
2011-04-15	23.47	23.80	23.46	23.63	4069020
2011-04-18	23.38	23.38	23.05	23.21	4020564
2011-04-19	23.29	23.62	23.23	23.58	3600984
2011-04-20	23.87	24.60	23.86	24.24	5272764
2011-04-21	24.26	24.34	24.04	24.23	2710248
2011-04-25	24.39	24.85	24.28	24.32	4514180
2011-04-26	24.21	24.60	24.21	24.58	3757576
2011-04-27	24.58	25.22	24.58	25.17	4507268
2011-04-28	25.18	25.49	24.94	25.44	5846544
2011-04-29	24.34	24.40	23.46	23.54	10592988
2011-05-02	23.89	23.89	23.35	23.41	4798260
2011-05-03	23.35	23.63	23.00	23.16	5092388
2011-05-04	23.13	23.32	22.87	23.16	4123584
2011-05-05	23.08	23.64	22.93	23.54	5777040
2011-05-06	23.63	23.75	23.30	23.35	4041376
2011-05-09	23.41	23.56	23.34	23.39	2578824
2011-05-10	23.39	23.61	23.36	23.53	2142308
2011-05-11	23.56	23.59	23.24	23.38	2375732
2011-05-12	23.42	23.99	23.27	23.96	3755284
2011-05-13	23.94	24.01	23.58	23.65	2154576
2011-05-16	23.61	23.75	23.54	23.56	1915040
2011-05-17	23.52	23.67	23.26	23.46	2268780
2011-05-18	23.56	23.79	23.38	23.78	1502160
2011-05-19	23.79	23.95	23.65	23.92	2013964
2011-05-20	23.74	23.78	22.65	22.81	7171988
2011-05-23	22.61	22.95	22.56	22.83	3606856
2011-05-24	22.87	23.03	22.76	22.84	2261800
2011-05-25	22.26	22.47	22.08	22.36	4589444
2011-05-26	22.45	23.01	22.36	22.94	3457628
2011-05-27	22.99	23.19	22.96	23.13	2585024
2011-05-31	23.34	23.40	23.16	23.33	3618812
2011-06-01	23.35	23.52	22.73	22.76	3436568
2011-06-02	22.66	22.87	22.37	22.44	2173992
2011-06-03	22.25	22.64	22.19	22.24	2234128
2011-06-06	22.17	22.30	21.96	21.98	2534708
2011-06-07	22.08	22.27	21.96	21.98	3729344
2011-06-08	21.76	21.79	21.44	21.48	3765608
2011-06-09	21.59	22.00	21.54	21.82	4603024
2011-06-10	21.76	21.94	21.45	21.49	4783028
2011-06-13	24.12	24.46	23.49	23.65	16839084
2011-06-14	24.02	24.11	23.61	23.83	5150400
2011-06-15	23.66	23.81	23.47	23.61	4675648
2011-06-16	23.59	23.69	23.22	23.63	5878860
2011-06-17	23.84	24.43	23.84	24.06	6610708
2011-06-20	23.95	24.71	23.94	24.56	4381000
2011-06-21	24.55	25.03	24.55	24.71	4168268
2011-06-22	24.68	24.85	24.45	24.47	2951492
2011-06-23	24.22	24.50	23.99	24.46	3100116
2011-06-24	24.54	24.73	24.33	24.61	5350648
2011-06-27	24.58	24.87	24.48	24.59	3088172
2011-06-28	24.69	25.03	24.68	25.03	2618604
2011-06-29	25.11	25.33	24.88	25.19	2949984
2011-06-30	25.23	25.69	25.14	25.41	3280352
2011-07-01	25.31	26.12	25.31	26.08	3176560
2011-07-05	26.06	26.21	25.79	26.01	2301820
2011-07-06	25.84	26.15	25.74	26.04	1859340
2011-07-07	26.21	26.63	26.20	26.59	3883828
2011-07-08	26.25	26.53	26.17	26.53	2582084
2011-07-11	26.24	26.81	26.19	26.59	5113852
2011-07-12	26.61	27.36	26.43	26.93	5987768
2011-07-13	27.10	27.41	26.79	26.92	7394924
2011-07-14	27.04	27.04	26.37	26.65	6188116
2011-07-15	26.72	26.72	26.13	26.18	6393880
2011-07-18	26.21	26.67	26.17	26.42	8936260
2011-07-19	26.60	27.03	26.56	27.02	5482476
2011-07-20	27.09	27.15	26.60	26.79	4160996
2011-07-21	28.03	30.74	27.78	28.34	10370708
2011-07-22	28.29	28.38	28.03	28.21	4208388
2011-07-25	27.99	28.15	27.71	27.87	3661728
2011-07-26	27.86	27.86	27.45	27.53	3865224
2011-07-27	27.34	27.44	26.76	26.93	4284828
2011-07-28	27.02	27.69	27.02	27.40	3537604
2011-07-29	27.23	27.61	26.96	27.34	4474808
2011-08-01	27.61	27.62	26.89	27.30	3672136
2011-08-02	27.04	27.36	26.37	26.38	3284896
2011-08-03	26.40	26.86	25.84	26.82	4013400
2011-08-04	26.45	26.57	25.53	25.54	5551412
2011-08-05	25.91	26.23	25.08	26.07	5411572
2011-08-08	25.34	25.84	24.05	24.32	5374836
2011-08-09	24.67	25.60	23.82	25.55	6810728
2011-08-10	25.16	25.51	24.34	24.39	5977588
2011-08-11	24.69	25.93	24.29	25.57	6325188
2011-08-12	25.65	26.23	25.48	26.02	3037688
2011-08-15	26.15	26.55	25.85	26.53	3431860
2011-08-16	26.43	26.44	26.04	26.26	2982960
2011-08-17	26.24	26.59	25.60	25.92	3646988
2011-08-18	25.20	25.20	24.42	24.82	5021588
2011-08-19	24.35	25.40	24.35	24.39	5717932
2011-08-22	24.80	25.03	24.43	24.68	4487232
2011-08-23	24.93	26.12	24.67	26.12	4204660
2011-08-24	26.01	26.58	25.87	26.56	4150152
2011-08-25	26.61	26.73	25.77	25.89	2907952
2011-08-26	25.78	26.72	25.36	26.70	3288328
2011-08-29	26.71	27.39	26.44	27.35	4425060
2011-08-30	27.38	27.59	27.12	27.42	4187316
2011-08-31	27.62	28.05	27.20	27.40	4047436
2011-09-01	27.49	27.80	26.98	27.06	4095164
2011-09-02	26.55	26.67	26.21	26.35	3115404
2011-09-06	25.82	26.33	25.18	26.29	3593680
2011-09-07	26.64	27.23	26.34	27.22	3466696
2011-09-08	27.12	28.08	26.98	27.29	7981660
2011-09-09	26.84	27.33	26.25	26.55	4252848
2011-09-12	26.06	27.01	26.01	26.97	3001480
2011-09-13	27.14	27.99	26.95	27.89	3966448
2011-09-14	27.99	28.99	27.71	28.64	4908492
2011-09-15	28.83	29.32	28.53	29.07	5464324
2011-09-16	29.13	29.41	28.86	29.19	5156304
2011-09-19	28.75	29.79	28.57	29.66	3771924
2011-09-20	29.72	30.36	29.32	29.64	4616796
2011-09-21	29.49	29.74	28.29	28.32	3508804
2011-09-22	27.54	28.23	27.36	27.80	3912508
2011-09-23	27.81	29.60	27.77	29.28	6837576
2011-09-26	29.43	29.84	28.80	29.81	4384888
2011-09-27	30.22	31.09	30.05	30.49	7010380
2011-09-28	30.45	30.87	29.57	29.57	3862576
2011-09-29	30.27	30.42	28.24	29.39	4898844
2011-09-30	28.96	29.54	28.45	28.45	4652048
2011-10-03	28.18	29.08	27.53	27.67	4749240
2011-10-04	27.45	28.95	27.13	28.94	6036248
2011-10-05	29.07	29.66	28.37	29.54	4542940
2011-10-06	29.58	30.20	29.24	30.13	3271140
2011-10-07	30.24	30.96	30.06	30.31	4646744
2011-10-10	30.74	31.29	30.58	31.14	4688740
2011-10-11	31.00	31.28	30.50	30.75	2935792
2011-10-12	30.93	31.51	30.46	30.61	4319772
2011-10-13	30.31	30.85	30.28	30.82	3818908
2011-10-14	31.05	31.37	30.90	31.36	2309580
2011-10-17	31.25	31.32	30.54	30.61	2109476
2011-10-18	30.65	31.32	29.74	30.87	3389204
2011-10-19	30.71	30.97	30.06	30.17	4088544
2011-10-20	30.33	30.91	29.85	30.83	4365608
2011-10-21	31.03	31.37	30.51	31.06	5189880
2011-10-24	32.30	32.69	31.05	32.07	7094112
2011-10-25	32.08	32.17	31.01	31.11	5522308
2011-10-26	31.88	32.27	31.06	31.35	4773896
2011-10-27	32.29	32.73	31.94	32.53	5006192
2011-10-28	32.43	32.91	32.03	32.81	5979744
2011-10-31	32.61	33.36	32.36	32.36	4757820
2011-11-01	31.63	32.22	31.40	31.72	4311372
2011-11-02	32.19	32.59	31.82	32.55	4706584
2011-11-03	32.77	33.09	31.69	33.02	5761404
2011-11-04	32.62	32.97	31.86	32.06	4119656
2011-11-07	31.84	32.26	31.31	31.69	3693808
2011-11-08	31.91	32.01	31.17	31.83	3143448
2011-11-09	31.19	31.26	30.59	30.68	3429996
2011-11-10	30.96	31.21	30.58	31.11	3393848
2011-11-11	31.49	32.18	31.22	31.87	2984336
2011-11-14	31.77	32.00	31.60	31.78	2325348
2011-11-15	31.61	32.12	31.50	31.88	2214372
2011-11-16	31.52	31.95	31.30	31.44	3263164
2011-11-17	31.38	31.60	30.63	31.13	2830012
2011-11-18	31.12	31.27	30.48	30.84	3077000
2011-11-21	30.55	30.65	29.97	30.08	4115980
2011-11-22	30.05	30.31	29.78	30.05	3501408
2011-11-23	29.94	30.24	29.81	29.98	2956684
2011-11-25	29.87	29.98	29.54	29.55	1036132
2011-11-28	30.35	31.48	30.35	31.47	4040544
2011-11-29	31.40	31.58	31.00	31.42	3409140
2011-11-30	32.37	32.63	32.04	32.47	4788096
2011-12-01	32.30	32.67	32.09	32.32	3930160
2011-12-02	32.69	33.09	32.41	32.44	4304644
2011-12-05	32.90	33.24	32.68	32.83	6831672
2011-12-06	32.65	32.77	32.28	32.59	5374528
2011-12-07	32.41	32.50	31.84	32.27	9051608
2011-12-08	32.16	32.67	31.53	31.62	5140892
2011-12-09	31.81	32.04	31.26	31.99	2871844
2011-12-12	31.60	31.77	31.18	31.71	3349740
2011-12-13	32.19	32.29	30.58	30.80	4681884
2011-12-14	30.60	30.86	30.46	30.53	4552812
2011-12-15	30.74	30.78	30.25	30.49	4272584
2011-12-16	30.65	30.83	29.86	30.08	17292868
2011-12-19	30.31	30.76	30.23	30.31	4861892
2011-12-20	30.70	30.85	29.92	30.24	5477032
2011-12-21	30.19	30.29	29.60	30.05	4926472
2011-12-22	30.02	30.14	29.39	29.65	5099640
2011-12-23	29.73	30.23	29.68	30.20	2159960
2011-12-27	30.20	30.63	30.06	30.56	1808008
2011-12-28	30.55	30.71	30.15	30.20	1924644
2011-12-29	30.06	30.28	29.73	30.12	2857528
2011-12-30	29.99	30.13	29.72	29.73	2550400
2012-01-03	30.67	31.13	30.24	30.35	4134548
2012-01-04	30.37	31.74	30.34	31.69	5984684
2012-01-05	31.60	31.70	30.96	31.65	4047468
2012-01-06	31.68	31.68	31.25	31.29	2067524
2012-01-09	31.37	31.61	31.17	31.57	2593432
2012-01-10	31.56	31.72	31.10	31.37	3209444
2012-01-11	31.30	31.36	30.67	30.83	5341224
2012-01-12	30.80	31.18	30.67	31.13	3753876
2012-01-13	30.89	31.15	30.82	30.89	2886692
2012-01-17	31.13	31.16	30.86	31.06	3448544
2012-01-18	30.97	31.30	30.52	31.20	2466180
2012-01-19	31.21	31.49	30.74	31.16	3244216
2012-01-20	31.15	31.45	30.96	31.26	2578700
2012-01-23	31.28	31.74	30.82	30.98	2331208
2012-01-24	30.87	31.30	30.50	31.03	3780872
2012-01-25	31.04	31.45	30.81	31.42	2536856
2012-01-26	31.47	31.47	30.55	30.79	4256988
2012-01-27	30.68	30.85	30.46	30.62	2103832
2012-01-30	30.43	30.81	30.18	30.67	2202352
2012-01-31	30.69	30.99	30.65	30.78	2432180
2012-02-01	30.77	31.15	30.54	30.57	5552124
2012-02-02	30.43	30.78	30.26	30.42	3929868
2012-02-03	30.64	31.37	30.60	31.23	4043432
2012-02-06	31.18	31.30	30.90	31.08	3910056
2012-02-07	31.17	31.81	30.96	31.74	4670540
2012-02-08	32.12	33.22	32.07	32.69	6559372
2012-02-09	32.88	33.36	32.66	33.32	4656568
2012-02-10	33.00	33.29	32.80	33.01	4092664
2012-02-13	33.28	33.43	32.95	33.42	3356468
2012-02-14	33.06	33.63	33.03	33.62	3554192
2012-02-15	33.81	34.32	33.48	33.53	5519424
2012-02-16	33.65	34.84	33.62	34.63	9480452
2012-02-17	34.83	34.99	34.22	34.42	5183148
2012-02-21	34.42	34.47	33.69	33.91	3525312
2012-02-22	33.80	34.06	33.64	33.88	3537548
2012-02-23	33.90	34.05	33.60	33.68	4366024
2012-02-24	33.63	34.31	33.53	34.28	4169684
2012-02-27	34.07	35.11	33.98	34.67	3840892
2012-02-28	34.66	34.78	34.30	34.52	4795444
2012-02-29	34.52	34.53	34.19	34.19	4212868
2012-03-01	34.46	34.64	34.24	34.47	4588112
2012-03-02	34.46	34.59	34.33	34.47	4249256
2012-03-05	34.32	34.55	34.25	34.40	3302316
2012-03-06	34.11	34.29	33.86	33.91	3902088
2012-03-07	33.91	34.10	33.75	33.94	3671952
2012-03-08	34.01	34.48	33.97	34.26	2950808
2012-03-09	34.39	34.52	34.13	34.13	3681432
2012-03-12	34.06	34.53	33.96	34.36	4956740
2012-03-13	34.42	34.77	34.32	34.75	4566192
2012-03-14	34.47	34.78	34.27	34.41	3583064
2012-03-15	34.48	34.62	34.05	34.56	3634532
2012-03-16	34.55	35.08	34.43	34.58	5781540
2012-03-19	34.50	34.74	34.33	34.62	3266192
2012-03-20	34.51	34.93	34.47	34.82	3149676
2012-03-21	34.82	35.07	34.69	34.87	2989780
2012-03-22	34.76	34.98	34.54	34.88	3857764
2012-03-23	34.71	35.02	34.06	34.41	5008244
2012-03-26	34.64	35.54	34.64	35.43	4715152
2012-03-27	35.58	35.70	35.18	35.31	4394164
2012-03-28	35.27	35.35	34.63	34.85	3775860
2012-03-29	34.73	34.80	34.37	34.75	3487264
2012-03-30	34.95	35.05	34.16	34.17	5709944
2012-04-02	34.00	35.11	33.75	34.91	3051932
2012-04-03	34.81	35.15	34.62	35.07	3399504
2012-04-04	34.80	34.97	34.53	34.80	2204464
2012-04-05	33.48	35.48	33.48	35.19	4086296
2012-04-09	34.58	35.00	34.54	34.84	2416448
2012-04-10	34.79	34.88	33.74	33.83	3489164
2012-04-11	34.32	34.32	33.95	34.02	2240872
2012-04-12	34.02	34.38	33.89	34.35	2195892
2012-04-13	34.26	34.98	34.24	34.89	3216884
2012-04-16	34.98	35.23	34.76	34.87	3509712
2012-04-17	34.92	35.25	34.87	35.11	1845352
2012-04-18	35.02	35.08	34.74	34.88	3234556
2012-04-19	34.90	35.18	34.69	34.91	2033400
2012-04-20	34.99	35.42	34.92	35.35	2401224
2012-04-23	35.16	35.19	34.59	35.14	2681572
2012-04-24	35.12	35.20	34.30	34.41	2653620
2012-04-25	34.49	35.09	34.49	34.94	3206292
2012-04-26	35.10	36.13	35.10	36.05	5016640
2012-04-27	36.28	36.48	35.22	36.10	5447488
2012-04-30	36.14	36.26	35.50	35.59	2152992
2012-05-01	35.75	36.14	35.30	35.89	3621904
2012-05-02	35.87	36.55	35.76	36.45	2136036
2012-05-03	36.40	36.46	35.87	35.95	1988368
2012-05-04	35.68	35.70	34.70	34.79	3434612
2012-05-07	34.58	34.95	34.42	34.51	2847772
2012-05-08	34.00	34.00	32.40	33.21	5453852
2012-05-09	32.77	33.17	32.65	32.77	4652424
2012-05-10	33.19	33.39	32.58	32.63	3604624
2012-05-11	32.53	32.94	32.42	32.62	2292316
2012-05-14	32.22	32.69	32.00	32.51	3216304
2012-05-15	32.41	32.70	32.14	32.17	2913996
2012-05-16	32.33	32.53	32.00	32.30	4343492
2012-05-17	32.27	32.39	31.24	31.36	4722912
2012-05-18	31.41	32.03	31.25	31.33	3562844
2012-05-21	31.48	32.13	31.24	32.09	3844532
2012-05-22	32.30	33.38	32.30	32.66	5102040
2012-05-23	32.55	33.05	32.06	32.64	3348864
2012-05-24	32.86	33.67	32.78	33.15	2946220
2012-05-25	33.17	33.33	32.79	33.05	1938984
2012-05-29	33.22	33.64	32.97	33.60	2278796
2012-05-30	33.27	33.32	32.87	32.96	1768084
2012-05-31	32.93	33.14	32.44	33.02	1903088
2012-06-01	32.30	32.48	31.33	31.45	3716388
2012-06-04	31.50	31.96	31.25	31.87	3015640
2012-06-05	31.77	32.39	31.64	32.30	2065612
2012-06-06	32.54	32.71	32.32	32.66	2183676
2012-06-07	32.96	33.01	32.28	32.61	2198456
2012-06-08	32.36	32.72	32.11	32.70	2491728
2012-06-11	32.96	32.97	32.29	32.32	1840432
2012-06-12	32.53	32.85	32.22	32.77	1927192
2012-06-13	32.77	32.98	32.12	32.32	2557856
2012-06-14	33.90	33.90	32.32	32.71	3147344
2012-06-15	32.71	33.01	32.46	32.99	3353456
2012-06-18	32.79	33.14	32.52	33.05	2331292
2012-06-19	33.34	33.83	33.19	33.34	2840156
2012-06-20	33.33	33.69	33.01	33.36	2892972
2012-06-21	33.34	33.54	32.67	32.74	2609324
2012-06-22	33.07	33.63	32.77	33.61	7518232
2012-06-25	33.23	33.34	32.72	32.81	3921676
2012-06-26	32.98	33.08	32.36	32.46	2863172
2012-06-27	32.44	32.78	32.09	32.43	2093620
2012-06-28	32.27	32.33	31.03	31.37	4939696
2012-06-29	31.82	32.19	31.00	31.24	9349820
2012-07-02	30.99	31.29	30.75	30.88	6529640
2012-07-03	30.76	31.08	30.32	30.74	3235168
2012-07-05	30.96	31.69	30.78	31.57	8004736
2012-07-06	31.37	31.60	31.22	31.60	9132208
2012-07-09	31.63	31.81	31.18	31.37	4280572
2012-07-10	32.33	33.06	31.95	32.13	5222140
2012-07-11	32.14	32.14	31.22	31.76	4485216
2012-07-12	31.53	32.09	31.30	31.86	2910452
2012-07-13	32.15	32.84	31.96	32.74	2188616
2012-07-16	32.50	32.89	32.45	32.59	1990264
2012-07-17	32.65	33.00	32.65	32.89	3085468
2012-07-18	32.78	33.48	32.53	33.20	3891416
2012-07-19	34.09	35.79	34.00	35.68	9735260
2012-07-20	35.81	35.81	34.91	35.22	3974340
2012-07-23	34.64	35.29	34.42	35.14	3677940
2012-07-24	35.07	35.14	34.44	34.74	2801756
2012-07-25	34.85	34.99	34.27	34.48	2519856
2012-07-26	34.90	35.28	34.44	34.86	2577304
2012-07-27	34.98	35.31	34.82	35.15	3317948
2012-07-30	35.20	35.41	34.96	35.17	2319356
2012-07-31	35.05	35.12	34.53	34.95	3257896
2012-08-01	35.04	35.17	34.09	34.12	3581764
2012-08-02	34.03	34.66	33.89	34.28	2562360
2012-08-03	34.62	35.02	34.55	34.89	1281484
2012-08-06	35.03	35.20	34.95	35.05	1737108
2012-08-07	35.24	36.08	35.21	35.46	2597688
2012-08-08	35.12	35.18	34.94	35.09	2387180
2012-08-09	34.96	35.11	34.59	34.92	2268524
2012-08-10	34.88	34.93	34.28	34.49	2701696
2012-08-13	34.41	35.02	34.32	35.02	1488652
2012-08-14	35.21	35.47	34.94	34.96	2105444
2012-08-15	34.97	35.11	34.86	34.94	1450732
2012-08-16	34.92	35.52	34.79	35.36	1959996
2012-08-17	35.35	35.84	35.27	35.82	1603596
2012-08-20	35.96	35.96	34.86	35.05	3183776
2012-08-21	35.26	35.43	34.93	35.03	1623428
2012-08-22	34.89	34.98	34.58	34.92	1694100
2012-08-23	34.89	34.91	34.51	34.77	2303184
2012-08-24	34.76	35.20	34.70	35.17	1895736
2012-08-27	35.19	35.23	34.91	35.05	2274420
2012-08-28	35.12	35.84	35.04	35.80	2771912
2012-08-29	35.71	35.92	35.57	35.79	2139296
2012-08-30	35.65	35.75	35.19	35.66	1967848
2012-08-31	35.77	35.98	35.51	35.74	1682036
2012-09-04	35.68	35.72	35.21	35.41	1528376
2012-09-05	35.53	35.63	35.29	35.42	1114392
2012-09-06	35.34	35.81	35.26	35.76	1899356
2012-09-07	35.81	36.04	35.74	36.02	2019096
2012-09-10	35.87	36.59	35.81	36.27	2316296
2012-09-11	36.03	36.47	35.79	36.46	2334724
2012-09-12	36.52	36.69	36.21	36.43	1862176
2012-09-13	36.53	37.95	36.39	37.69	4086212
2012-09-14	37.75	38.47	37.55	38.47	4191612
2012-09-17	38.29	38.35	37.84	38.31	2280264
2012-09-18	38.21	38.27	37.32	37.58	2857988
2012-09-19	37.53	38.10	37.23	37.63	2136656
2012-09-20	37.59	37.76	36.98	37.50	2022240
2012-09-21	37.56	37.67	37.05	37.10	2913060
2012-09-24	37.01	37.15	36.79	36.80	2349656
2012-09-25	37.14	37.43	36.88	36.93	2673968
2012-09-26	36.94	37.41	36.87	37.15	1992504
2012-09-27	37.22	37.75	37.12	37.56	1623280
2012-09-28	37.24	37.54	36.72	37.30	2332960
2012-10-01	37.23	37.71	36.97	37.14	1703176
2012-10-02	37.13	37.74	36.96	37.74	2054364
2012-10-03	37.80	37.92	37.53	37.59	1539536
2012-10-04	37.77	38.36	37.66	38.14	2484504
2012-10-05	38.32	38.39	37.90	38.11	1519048
2012-10-08	38.14	38.17	37.69	37.74	1027024
2012-10-09	37.77	38.04	37.40	37.47	1192284
2012-10-10	37.55	37.80	37.29	37.36	1061096
2012-10-11	37.68	37.77	37.44	37.46	1064064
2012-10-12	37.53	38.07	37.45	37.86	1897748
2012-10-15	37.90	38.52	37.68	38.31	2102032
2012-10-16	38.44	39.40	38.44	39.39	2697916
2012-10-17	39.32	39.75	39.08	39.53	1694384
2012-10-18	39.54	39.61	39.11	39.52	1784028
2012-10-19	39.45	39.54	38.78	39.04	3850036
2012-10-22	37.75	38.07	36.16	37.33	8328312
2012-10-23	37.08	37.16	36.06	36.44	4453724
2012-10-24	36.49	36.70	35.86	36.69	4066608
2012-10-25	36.90	37.08	36.22	36.33	1893208
2012-10-26	36.36	36.40	35.82	36.20	2009496
2012-10-31	37.23	37.45	36.25	36.63	3393204
2012-11-01	36.92	37.62	36.52	37.39	2479696
2012-11-02	37.49	37.80	36.97	36.98	1579720
2012-11-05	36.92	37.33	36.83	37.15	934252
2012-11-06	37.07	37.61	36.97	37.61	1248484
2012-11-07	37.28	37.41	36.56	36.89	2096152
2012-11-08	36.89	36.89	35.88	35.92	2576660
2012-11-09	35.85	36.34	35.76	35.80	3160676
2012-11-12	37.46	37.51	36.22	37.38	4418012
2012-11-13	37.28	37.28	36.41	36.64	2876836
2012-11-14	36.83	37.15	35.93	36.16	2699108
2012-11-15	36.09	36.57	35.82	36.02	1669900
2012-11-16	36.06	36.58	35.92	36.48	2267020
2012-11-19	36.49	37.10	36.44	36.75	4421640
2012-11-20	36.76	36.97	36.56	36.89	2106976
2012-11-21	36.99	37.16	36.57	36.71	1432388
2012-11-23	36.84	37.12	36.78	37.11	758552
2012-11-26	37.01	37.30	36.40	36.82	2849068
2012-11-27	35.86	36.86	35.59	36.50	2909728
2012-11-28	36.46	37.98	36.41	37.95	2952096
2012-11-29	38.04	38.04	37.46	37.87	2732696
2012-11-30	37.92	37.94	37.27	37.57	3169248
2012-12-03	37.86	38.00	37.60	37.70	2215320
2012-12-04	37.61	37.68	36.45	36.56	2644080
2012-12-05	36.56	37.08	35.80	36.25	4384960
2012-12-06	36.04	36.43	35.73	35.82	4262708
2012-12-07	35.86	36.00	35.24	35.72	3425328
2012-12-10	35.65	35.72	34.37	34.80	6567920
2012-12-11	34.89	35.44	34.79	35.42	3489508
2012-12-12	35.53	35.53	34.79	35.05	2592892
2012-12-13	35.04	35.21	34.41	34.51	2461060
2012-12-14	34.94	35.11	34.39	34.69	3128216
2012-12-17	34.68	35.39	34.63	35.37	3216652
2012-12-18	35.50	35.89	35.41	35.54	2897976
2012-12-19	35.64	36.02	35.38	35.40	2934760
2012-12-20	35.44	35.50	34.72	35.27	2557572
2012-12-21	35.23	35.35	34.80	35.14	3152860
2012-12-24	35.13	35.25	34.76	35.13	813808
2012-12-26	35.13	35.26	34.20	34.65	2472580
2012-12-27	34.70	35.26	34.50	35.15	2358812
2012-12-28	34.92	35.22	34.59	34.71	1911104
2012-12-31	34.57	35.46	34.53	35.34	2194884
2013-01-02	35.82	36.09	34.44	35.20	4927660
2013-01-03	35.30	35.64	35.17	35.53	3161048
2013-01-04	35.70	36.05	35.40	36.01	2711496
2013-01-07	35.64	35.74	34.71	34.97	4676728
2013-01-08	34.90	35.29	34.77	34.95	3528132
2013-01-09	35.02	35.17	34.46	34.58	3810544
2013-01-10	34.68	35.33	34.50	35.33	3490936
2013-01-11	35.54	35.54	34.87	34.88	2790648
2013-01-14	34.88	36.05	34.65	36.02	2991380
2013-01-15	35.90	36.45	35.69	36.02	3932992
2013-01-16	36.08	36.16	35.62	35.79	1736452
2013-01-17	35.86	35.93	34.80	35.38	4424340
2013-01-18	35.39	35.39	34.48	34.63	7369120
2013-01-22	34.72	34.92	34.50	34.85	4141248
2013-01-23	34.56	35.32	34.33	35.29	3945472
2013-01-24	35.25	35.36	33.43	34.13	8146912
2013-01-25	34.14	34.93	33.94	34.87	5243412
2013-01-28	34.81	34.84	34.29	34.57	3769576
2013-01-29	34.62	34.65	34.27	34.41	2945920
2013-01-30	34.28	34.61	34.11	34.12	2761920
2013-01-31	34.18	34.84	34.18	34.55	3973884
2013-02-01	34.91	34.91	34.51	34.61	3346564
2013-02-04	34.55	35.05	34.34	34.42	4133892
2013-02-05	34.44	35.01	34.44	34.82	3416308
2013-02-06	34.90	35.84	34.82	35.41	4863644
2013-02-07	35.41	36.16	35.23	36.02	4786184
2013-02-08	36.05	36.25	35.64	35.82	3831592
2013-02-11	35.66	35.79	35.32	35.60	2484396
2013-02-12	35.69	36.04	35.55	35.74	2640748
2013-02-13	35.74	35.84	35.48	35.66	2687860
2013-02-14	35.55	35.94	35.18	35.77	4637348
2013-02-15	36.08	37.34	36.01	36.96	6417308
2013-02-19	37.07	38.25	37.03	38.25	5696648
2013-02-20	38.33	38.33	37.49	37.56	3820540
2013-02-21	37.34	37.63	36.99	37.21	3321812
2013-02-22	37.51	37.55	36.70	37.11	2103688
2013-02-25	37.40	37.58	36.87	36.88	2760772
2013-02-26	36.42	37.19	36.42	36.99	2511448
2013-02-27	36.64	37.69	36.57	37.66	3697916
2013-02-28	37.61	37.95	37.40	37.75	2649936
2013-03-01	37.75	37.75	37.31	37.62	3229944
2013-03-04	37.63	38.28	37.63	38.25	2213336
2013-03-05	38.39	38.66	38.11	38.45	3117732
2013-03-06	38.25	38.61	38.05	38.20	2005512
2013-03-07	38.25	38.44	37.75	38.04	2486144
2013-03-08	38.10	38.22	37.78	38.11	2362684
2013-03-11	38.04	38.17	37.61	37.86	2480212
2013-03-12	37.70	38.19	37.68	38.13	2644432
2013-03-13	38.00	38.55	37.97	38.42	2437264
2013-03-14	38.53	38.82	38.33	38.63	2476452
2013-03-15	38.36	38.92	38.30	38.69	3734844
2013-03-18	38.53	38.64	38.03	38.32	2128620
2013-03-19	38.41	38.82	38.24	38.78	3270572
2013-03-20	38.98	39.07	38.72	38.95	2319968
2013-03-21	38.95	38.97	38.33	38.92	2215428
2013-03-22	39.20	39.52	38.82	38.89	3145832
2013-03-25	39.05	39.26	38.22	38.78	4143112
2013-03-26	38.91	38.91	38.46	38.79	1428492
2013-03-27	38.55	38.90	38.51	38.85	1249068
2013-03-28	38.97	39.48	38.84	39.27	2355304
2013-04-01	39.27	39.28	38.51	38.77	1948028
2013-04-02	38.79	39.39	38.75	39.31	1242644
2013-04-03	39.37	39.70	39.21	39.38	2412860
2013-04-04	39.44	39.76	39.28	39.74	1676820
2013-04-05	39.27	39.68	38.88	39.58	2505900
2013-04-08	39.53	39.79	39.41	39.79	1438776
2013-04-09	39.76	39.93	39.51	39.55	1765668
2013-04-10	39.67	40.53	39.65	40.36	2040504
2013-04-11	40.30	40.81	39.92	40.12	3088384
2013-04-12	39.94	40.30	39.71	40.17	3454640
2013-04-15	40.07	40.12	38.92	38.92	2431488
2013-04-16	39.24	39.78	38.99	39.74	1996676
2013-04-17	39.60	40.02	39.04	39.62	1977788
2013-04-18	39.72	39.80	39.03	39.25	1294948
2013-04-19	39.39	39.86	39.28	39.60	1403828
2013-04-22	39.76	40.72	39.76	40.50	2224032
2013-04-23	40.57	40.91	40.29	40.69	1690824
2013-04-24	40.81	40.97	40.33	40.78	1999416
2013-04-25	40.92	41.88	40.75	41.84	2628088
2013-04-26	41.54	41.58	40.06	40.92	4137736
2013-04-29	40.97	41.42	40.52	40.92	1805608
2013-04-30	40.92	41.73	40.81	41.72	2623332
2013-05-01	41.66	41.85	40.87	41.06	2798016
2013-05-02	41.39	41.47	40.73	41.05	2510604
2013-05-03	41.26	41.71	40.79	41.56	2201328
2013-05-06	41.44	41.75	41.33	41.52	1941580
2013-05-07	41.72	42.14	41.68	42.12	2067744
2013-05-08	42.12	42.47	41.80	42.37	1925340
2013-05-09	42.37	42.60	42.05	42.28	1755128
2013-05-10	42.32	42.94	42.25	42.87	2378368
2013-05-13	42.72	42.86	42.33	42.67	2040144
2013-05-14	42.67	43.27	42.63	43.24	1489104
2013-05-15	43.05	43.78	43.05	43.46	3129468
2013-05-16	43.46	43.63	42.32	42.49	2386884
2013-05-17	42.48	43.22	42.48	43.01	2013552
2013-05-20	43.03	43.52	42.98	43.42	1792632
2013-05-21	42.72	43.70	42.72	43.58	1598600
2013-05-22	43.66	43.99	43.14	43.31	1299092
2013-05-23	42.79	43.59	42.55	43.33	1295720
2013-05-24	43.11	43.19	42.61	43.03	1710668
2013-05-28	43.57	43.74	43.03	43.25	983456
2013-05-29	43.11	43.50	42.96	43.20	1222900
2013-05-30	43.33	43.52	43.06	43.29	1734524
2013-05-31	43.27	43.82	43.04	43.04	2467956
2013-06-03	43.02	43.47	42.66	43.45	1952576
2013-06-04	43.37	43.87	42.72	43.69	1670948
2013-06-05	43.42	43.83	43.27	43.39	2175112
2013-06-06	42.92	43.28	42.64	43.25	1819788
2013-06-07	43.31	43.85	41.14	43.81	2066876
2013-06-10	43.85	44.00	43.54	43.77	1002380
2013-06-11	43.52	44.39	43.40	44.02	2094872
2013-06-12	44.38	44.44	44.05	44.38	2353184
2013-06-13	44.53	44.62	43.87	44.13	3056124
2013-06-14	43.92	44.16	43.66	43.81	1419556
2013-06-17	44.13	44.34	43.71	44.05	1791308
2013-06-18	44.08	44.66	43.96	44.59	1771184
2013-06-19	44.61	45.20	44.61	45.06	3392688
2013-06-20	44.83	44.89	43.60	43.74	2282836
2013-06-21	43.96	44.45	43.19	43.55	3068268
2013-06-24	43.17	43.79	42.71	43.46	2415240
2013-06-25	43.83	44.25	43.60	44.06	2514052
2013-06-26	44.66	44.89	44.30	44.78	2712396
2013-06-27	44.95	45.18	44.70	44.96	1516328
2013-06-28	44.90	45.66	44.54	45.19	3595488
2013-07-01	45.40	46.11	45.32	45.65	2073604
2013-07-02	45.55	45.91	44.99	45.32	2643636
2013-07-03	45.03	45.45	44.68	45.37	984236
2013-07-05	45.43	46.26	45.43	45.95	1724780
2013-07-08	46.31	46.69	45.96	46.12	2049996
2013-07-09	46.92	46.92	45.58	46.46	1284480
2013-07-10	46.35	46.66	46.06	46.32	1665288
2013-07-11	46.70	46.84	46.51	46.75	1685852
2013-07-12	46.69	46.95	46.52	46.72	1264692
2013-07-15	46.66	46.84	46.48	46.70	1974200
2013-07-16	46.68	46.86	46.35	46.39	1977448
2013-07-17	46.48	46.70	46.12	46.23	1981484
2013-07-18	45.79	46.78	45.79	46.71	2387128
2013-07-19	46.16	46.71	45.47	46.10	5120600
2013-07-22	45.31	45.97	45.30	45.61	3024776
2013-07-23	45.72	46.08	45.61	45.92	1389736
2013-07-24	46.14	46.31	45.85	46.05	1230460
2013-07-25	46.02	46.36	45.87	46.30	1553396
2013-07-26	45.96	46.65	45.88	46.60	1581132
2013-07-29	46.50	46.57	46.03	46.15	1161756
2013-07-30	46.38	46.53	46.12	46.24	1453516
2013-07-31	46.34	46.67	46.03	46.12	1394412
2013-08-01	46.38	47.16	46.16	47.07	1409672
2013-08-02	46.99	47.37	46.80	47.36	1042100
2013-08-05	47.08	47.37	47.02	47.09	706572
2013-08-06	46.97	47.27	46.82	47.07	2054452
2013-08-07	46.76	47.00	46.42	46.42	2409864
2013-08-08	46.76	46.83	46.51	46.57	1314420
2013-08-09	46.54	46.90	46.28	46.56	1348864
2013-08-12	46.32	46.65	46.27	46.39	1387656
2013-08-13	46.47	46.75	46.18	46.61	1520936
2013-08-14	46.57	46.66	45.84	45.94	2421036
2013-08-15	45.73	45.75	45.01	45.19	2762188
2013-08-16	44.95	45.56	44.95	45.12	1915816
2013-08-19	45.00	45.30	44.67	44.69	1711932
2013-08-20	44.74	45.17	44.43	44.81	2427356
2013-08-21	44.79	45.17	44.49	44.60	1313740
2013-08-22	44.68	44.99	44.12	44.66	1540376
2013-08-23	44.80	45.37	44.49	44.73	1735624
2013-08-26	44.76	44.94	44.21	44.28	1789952
2013-08-27	44.27	44.34	43.50	43.59	2758000
2013-08-28	43.50	43.90	43.47	43.68	1968792
2013-08-29	43.68	44.02	43.45	43.74	2219808
2013-08-30	43.91	44.23	43.66	43.82	1597568
2013-09-03	44.20	44.51	44.07	44.25	2043460
2013-09-04	44.43	45.17	44.43	44.97	1676636
2013-09-05	44.97	45.42	44.86	45.25	1992840
2013-09-06	45.23	45.32	44.33	44.77	1259512
2013-09-09	44.81	45.07	44.69	44.87	1321384
2013-09-10	44.93	45.08	44.44	44.98	1686792
2013-09-11	44.95	45.17	44.65	45.17	2379748
2013-09-12	45.13	45.60	45.07	45.58	2194464
2013-09-13	45.52	45.81	45.29	45.76	1306864
2013-09-16	46.20	46.52	45.82	45.90	2090644
2013-09-17	45.91	46.29	45.90	46.27	1903540
2013-09-18	46.17	46.90	45.78	46.87	1830380
2013-09-19	46.66	47.90	46.66	47.87	3366500
2013-09-20	47.92	47.98	47.27	47.60	3227180
2013-09-23	47.52	47.58	46.87	47.39	1703788
2013-09-24	47.48	47.62	47.19	47.42	1655500
2013-09-25	47.48	47.49	46.51	46.64	2385344
2013-09-26	46.75	46.99	46.52	46.73	2215736
2013-09-27	46.72	46.82	46.07	46.46	2570032
2013-09-30	46.15	46.70	46.12	46.60	2287556
2013-10-01	46.72	46.82	46.24	46.55	2118592
2013-10-02	46.91	47.11	45.36	45.83	3317632
2013-10-03	45.79	46.39	45.26	45.54	2212000
2013-10-04	45.65	46.13	45.58	46.00	1979692
2013-10-07	45.68	45.96	45.37	45.38	2017352
2013-10-08	45.40	45.52	44.33	44.42	3070424
2013-10-09	44.58	45.29	44.32	45.04	2310548
2013-10-10	45.71	45.80	45.43	45.58	1312840
2013-10-11	45.58	45.92	45.28	45.91	2066116
2013-10-14	45.27	46.40	45.27	46.25	1934984
2013-10-15	46.20	46.50	45.83	45.90	4587800
2013-10-16	46.13	47.15	46.13	47.13	3367408
2013-10-17	46.96	47.61	46.87	47.26	2613336
2013-10-18	47.51	47.82	47.15	47.82	2419232
2013-10-21	49.84	50.19	49.22	49.45	5260604
2013-10-22	49.69	49.86	49.23	49.50	3193180
2013-10-23	49.48	49.79	49.16	49.73	1675984
2013-10-24	49.96	49.96	49.32	49.33	1958684
2013-10-25	49.87	49.91	49.30	49.68	2227820
2013-10-28	49.67	50.71	49.59	50.69	3444148
2013-10-29	50.80	50.96	50.45	50.56	3320036
2013-10-30	50.63	50.76	49.95	50.32	1832124
2013-10-31	50.36	50.62	49.90	50.33	2460740
2013-11-01	50.33	50.72	50.29	50.45	1131276
2013-11-04	50.73	51.25	50.59	51.18	2324860
2013-11-05	51.19	51.59	50.83	51.44	2445168
2013-11-06	52.12	52.81	51.73	52.08	3674276
2013-11-07	52.08	52.21	50.73	50.81	2486884
2013-11-08	50.81	51.22	50.62	51.20	2722692
2013-11-11	51.27	51.44	51.19	51.28	1350508
2013-11-12	51.07	51.32	50.83	50.99	2522004
2013-11-13	50.90	52.22	50.86	52.20	2487356
2013-11-14	52.20	52.60	51.82	52.56	1723972
2013-11-15	52.47	52.81	52.24	52.80	1770032
2013-11-18	52.79	53.10	52.42	52.54	1832388
2013-11-19	52.47	52.74	52.22	52.50	1404004
2013-11-20	52.67	53.03	52.44	52.61	1270456
2013-11-21	52.77	52.77	52.27	52.56	1441628
2013-11-22	52.88	54.40	52.57	54.33	3455520
2013-11-25	54.56	54.90	54.43	54.64	3142160
2013-11-26	54.54	55.16	54.47	54.87	1712128
2013-11-27	55.10	55.39	54.81	54.99	1611348
2013-11-29	55.01	55.52	54.83	54.91	988752
2013-12-02	55.29	55.77	54.94	55.18	2281712
2013-12-03	55.17	55.24	54.62	54.79	2232752
2013-12-04	54.73	54.89	54.20	54.67	1668948
2013-12-05	54.66	55.12	54.39	54.54	2256504
2013-12-06	56.95	56.95	54.45	54.68	1575732
2013-12-09	54.69	54.84	54.32	54.53	1853008
2013-12-10	54.48	54.58	53.50	54.13	2615584
2013-12-11	54.26	54.47	53.53	53.65	2371012
2013-12-12	53.72	54.56	53.59	54.37	2933424
2013-12-13	54.78	54.99	54.12	54.89	3049296
2013-12-16	55.00	55.18	54.70	54.94	1878764
2013-12-17	55.07	55.24	54.74	55.03	1461644
2013-12-18	55.21	56.10	54.69	56.03	1800448
2013-12-19	55.98	56.28	55.72	55.83	1735772
2013-12-20	56.02	57.54	55.71	57.54	5749904
2013-12-23	57.82	57.96	56.29	57.08	3190020
2013-12-24	57.16	57.45	56.87	57.31	1203261
2013-12-26	57.59	58.23	57.42	58.13	1385916
2013-12-27	58.37	58.50	57.09	57.66	1683621
2013-12-30	57.77	58.33	57.68	58.12	1090689
2013-12-31	58.30	58.52	58.13	58.37	1114177
2014-01-02	59.01	59.41	58.05	58.41	1769940
2014-01-03	58.19	58.51	57.81	58.16	1771650
2014-01-06	58.26	58.45	57.50	57.78	2184625
2014-01-07	58.05	58.33	57.69	57.90	1806326
2014-01-08	57.82	57.87	57.19	57.75	2122641
2014-01-09	57.99	58.40	57.55	58.33	1610138
2014-01-10	58.34	58.50	57.87	58.49	1175434
2014-01-13	58.10	58.24	56.15	56.40	2917756
2014-01-14	56.57	57.16	56.21	56.59	2052285
2014-01-15	56.65	57.01	56.33	56.39	1825029
2014-01-16	56.15	56.37	55.06	55.44	3274923
2014-01-17	57.47	57.47	55.05	55.05	3762981
2014-01-21	55.59	55.59	54.33	55.04	2831670
2014-01-22	55.28	55.40	55.07	55.25	1921937
2014-01-23	54.81	55.03	54.22	54.45	2232363
2014-01-24	54.08	54.72	54.04	54.09	2142421
2014-01-27	54.06	54.58	53.93	54.22	2323091
2014-01-28	54.31	55.21	54.18	54.95	1840699
2014-01-29	54.66	55.06	53.82	53.92	2297185
2014-01-30	54.95	56.14	54.95	55.63	2294053
2014-01-31	54.93	55.06	54.58	54.73	2619237
2014-02-03	54.72	54.73	52.77	52.89	2373159
2014-02-04	53.29	53.42	52.60	52.78	2317026
2014-02-05	52.76	52.94	51.80	52.43	3550138
2014-02-06	52.65	53.94	51.90	53.78	2161080
2014-02-07	54.09	55.09	54.09	55.01	1842597
2014-02-10	54.85	55.50	54.78	55.34	1819216
2014-02-11	55.28	56.59	55.16	56.57	2606045
2014-02-12	56.76	56.95	55.42	55.55	3175070
2014-02-13	55.30	56.18	55.20	56.08	3301427
2014-02-14	52.64	53.48	51.63	53.23	8377534
2014-02-18	53.22	53.32	52.53	52.87	4086848
2014-02-19	52.83	53.56	52.79	53.06	2919001
2014-02-20	53.16	54.41	53.16	54.34	2664275
2014-02-21	54.30	55.03	54.30	54.77	3552326
2014-02-24	54.74	55.41	54.74	55.10	2761411
2014-02-25	55.25	55.46	54.91	55.25	2117699
2014-02-26	55.50	56.41	55.31	56.02	3379859
2014-02-27	55.09	55.64	54.79	55.24	3010449
2014-02-28	55.09	55.19	54.51	54.86	3371969
2014-03-03	54.22	54.91	54.20	54.83	1690214
2014-03-04	55.39	56.16	55.39	55.96	1776894
2014-03-05	56.05	56.34	55.75	56.05	1732527
2014-03-06	55.96	56.33	55.69	56.19	1572011
2014-03-07	56.48	58.04	56.40	57.47	3807013
2014-03-10	57.41	57.97	57.40	57.86	2833120
2014-03-11	57.86	58.01	57.35	57.54	2240554
2014-03-12	57.17	57.48	56.96	57.43	1854466
2014-03-13	57.55	58.03	57.01	57.22	3130315
2014-03-14	56.92	57.78	56.80	56.86	2642825
2014-03-17	57.28	58.51	57.28	58.36	2007277
2014-03-18	58.38	59.03	58.17	58.19	2745636
2014-03-19	58.26	58.47	57.30	57.76	2152707
2014-03-20	57.58	58.50	57.31	58.32	2016347
2014-03-21	58.80	59.19	58.26	58.34	3172648
2014-03-24	58.46	58.85	57.67	57.96	1383627
2014-03-25	58.21	58.29	56.96	57.10	1962660
2014-03-26	57.04	57.67	56.75	56.77	1461940
2014-03-27	56.84	57.29	56.56	56.99	1408245
2014-03-28	57.16	57.77	56.89	57.46	1196346
2014-03-31	58.01	58.25	57.77	57.94	1728902
2014-04-01	58.12	58.83	58.00	58.22	1589589
2014-04-02	58.29	58.96	58.17	58.64	1515004
2014-04-03	58.67	58.88	57.48	57.68	2257101
2014-04-04	58.02	58.06	56.32	56.52	3086985
2014-04-07	56.46	56.67	55.48	55.71	1932690
2014-04-08	55.51	56.35	55.27	56.00	1768456
2014-04-09	55.52	55.61	54.50	55.26	4493814
2014-04-10	55.35	56.10	54.59	54.71	2498593
2014-04-11	54.31	54.81	53.91	54.03	2488021
2014-04-14	54.35	54.84	54.21	54.66	1869184
2014-04-15	54.78	55.47	54.48	55.40	1763757
2014-04-16	55.84	56.31	55.73	56.30	1784351
2014-04-17	56.28	56.62	55.96	56.04	1105283
2014-04-21	56.24	56.79	55.95	56.25	1295210
2014-04-22	56.39	56.64	55.88	56.17	2351947
2014-04-23	56.30	56.88	56.25	56.66	1392622
2014-04-24	56.72	56.75	55.78	56.28	1948266
2014-04-25	56.65	58.26	56.61	57.53	2993268
2014-04-28	57.98	58.29	55.88	56.95	2980337
2014-04-29	57.03	57.60	56.94	57.40	1525920
2014-04-30	57.30	57.43	56.83	57.20	2181689
2014-05-01	57.21	57.61	56.72	57.29	1441983
2014-05-02	57.46	58.00	57.15	57.27	1420441
2014-05-05	57.08	57.59	56.63	57.42	1110651
2014-05-06	57.35	57.64	56.99	57.24	1425044
2014-05-07	57.42	57.47	56.35	57.07	1205109
2014-05-08	57.10	58.19	56.84	57.83	2056705
2014-05-09	57.53	57.94	56.71	57.83	1800620
2014-05-12	58.09	59.03	57.83	58.81	1634736
2014-05-13	59.33	59.92	59.33	59.50	1776244
2014-05-14	59.66	59.70	58.95	59.07	1377572
2014-05-15	58.87	58.87	57.87	58.39	1180315
2014-05-16	58.33	58.79	58.04	58.78	1330996
2014-05-19	58.69	59.33	58.69	59.07	1040438
2014-05-20	58.79	58.91	57.88	58.05	1969755
2014-05-21	58.15	58.44	57.88	58.17	980536
2014-05-22	58.23	58.58	57.96	58.45	1028105
2014-05-23	58.55	58.81	58.44	58.73	919795
2014-05-27	59.07	59.44	58.79	58.89	953946
2014-05-28	58.99	59.04	58.32	58.69	1344520
2014-05-29	58.93	58.93	58.50	58.69	761497
2014-05-30	58.79	59.38	58.66	59.01	1376704
2014-06-02	59.08	59.53	58.82	59.38	881068
2014-06-03	59.37	59.50	59.07	59.44	1104347
2014-06-04	59.37	59.79	59.05	59.65	919069
2014-06-05	59.38	59.97	58.80	59.91	1862314
2014-06-06	59.92	60.00	59.30	59.34	1347954
2014-06-09	59.37	59.66	59.34	59.50	1013702
2014-06-10	59.45	59.59	59.13	59.17	900700
2014-06-11	58.93	59.05	58.62	58.86	1326524
2014-06-12	58.61	58.76	57.86	57.98	1258678
2014-06-13	57.96	57.96	57.54	57.72	1177152
2014-06-16	57.46	58.19	57.38	57.77	1482043
2014-06-17	57.62	58.15	57.48	57.90	1450949
2014-06-18	58.09	58.51	57.68	58.39	1556833
2014-06-19	58.49	58.52	57.85	58.15	1386861
2014-06-20	58.36	58.46	58.04	58.19	2701333
2014-06-23	58.32	58.72	58.06	58.66	1554863
2014-06-24	58.53	58.96	58.23	58.28	1049754
2014-06-25	58.10	58.97	58.10	58.84	1124967
2014-06-26	58.83	58.89	58.19	58.46	1229036
2014-06-27	58.41	58.91	58.22	58.73	1202965
2014-06-30	58.75	59.08	58.56	58.99	1578780
2014-07-01	59.02	59.59	58.96	59.34	1152505
2014-07-02	59.20	59.42	58.90	59.04	1358871
2014-07-03	59.06	59.51	59.04	59.34	795691
2014-07-07	58.94	59.37	58.88	59.07	873243
2014-07-08	58.97	59.03	58.39	58.61	1135080
2014-07-09	58.71	59.32	58.62	59.10	2030560
2014-07-10	58.65	59.19	58.29	58.83	1705048
2014-07-11	58.80	58.93	58.13	58.24	2419077
2014-07-14	58.52	59.25	58.38	58.63	1678277
2014-07-15	58.41	58.75	58.19	58.63	1423324
2014-07-16	58.78	59.05	58.19	58.68	2028410
2014-07-17	58.40	58.72	57.68	57.68	2644144
2014-07-18	57.76	57.95	56.29	57.07	3552085
2014-07-21	57.02	57.12	56.77	56.87	1699092
2014-07-22	56.96	57.07	56.59	56.80	1702500
2014-07-23	56.87	57.40	56.77	57.30	1785248
2014-07-24	57.49	58.87	57.49	58.51	2774342
2014-07-25	58.30	58.66	57.75	57.88	1075955
2014-07-28	57.89	58.13	57.62	58.01	1084934
2014-07-29	58.05	58.29	57.55	57.58	795734
2014-07-30	57.75	58.49	57.60	58.46	1877835
2014-07-31	58.10	58.30	57.32	57.37	1751333
2014-08-01	56.90	57.59	56.69	56.80	1391067
2014-08-04	56.73	57.57	56.01	57.38	1948724
2014-08-05	57.19	57.62	56.73	57.19	1479034
2014-08-06	56.93	57.89	56.76	57.80	1295950
2014-08-07	58.05	58.23	57.58	57.81	1404939
2014-08-08	57.91	58.55	57.56	58.51	778299
2014-08-11	58.68	58.85	58.51	58.63	945127
2014-08-12	58.69	58.88	58.10	58.18	963320
2014-08-13	58.20	58.32	57.63	57.73	1668309
2014-08-14	57.99	58.06	57.64	58.00	958509
2014-08-15	58.23	58.44	57.22	57.60	1308938
2014-08-18	58.11	58.55	57.90	58.41	1045296
2014-08-19	58.70	58.90	58.49	58.76	1074402
2014-08-20	58.71	59.57	58.53	59.38	1476080
2014-08-21	59.50	59.68	59.23	59.48	1495850
2014-08-22	59.46	60.02	59.31	59.81	1520781
2014-08-25	60.06	60.33	59.87	60.22	1216182
2014-08-26	60.40	60.62	60.15	60.22	911983
2014-08-27	60.35	60.55	59.87	60.22	983136
2014-08-28	59.83	59.99	59.44	59.76	814881
2014-08-29	59.77	60.05	59.51	60.04	1100442
2014-09-02	60.06	60.56	59.89	60.50	1097450
2014-09-03	60.60	60.74	60.20	60.40	1151761
2014-09-04	60.76	61.43	60.73	61.20	1214801
2014-09-05	60.84	61.20	60.28	61.16	1599234
2014-09-08	61.16	61.62	60.75	61.17	1023242
2014-09-09	61.19	61.28	60.55	60.61	825729
2014-09-10	60.67	60.79	60.10	60.70	1187789
2014-09-11	60.65	61.03	60.40	60.55	1369417
2014-09-12	60.77	61.88	60.67	61.67	2560914
2014-09-15	61.66	62.02	61.39	61.82	1715990
2014-09-16	61.72	62.39	61.61	62.12	2045724
2014-09-17	62.37	62.47	61.51	62.00	1351513
2014-09-18	62.72	62.93	62.18	62.77	1272961
2014-09-19	63.38	63.50	62.80	62.90	2289109
2014-09-22	62.82	63.12	62.30	62.61	1851010
2014-09-23	62.47	62.69	62.00	62.02	1137583
2014-09-24	62.02	62.61	61.66	62.60	1421823
2014-09-25	62.38	62.42	61.33	61.43	1939424
2014-09-26	61.70	62.17	61.58	62.05	975038
2014-09-29	61.49	62.06	61.37	61.92	1227754
2014-09-30	61.88	62.16	61.62	61.83	1667631
2014-10-01	61.87	62.02	61.38	61.70	2091669
2014-10-02	61.79	62.47	61.22	62.38	1345031
2014-10-03	62.74	63.17	62.58	63.02	1511216
2014-10-06	63.14	63.19	62.16	62.22	1146563
2014-10-07	61.83	62.14	61.48	61.50	1069514
2014-10-08	61.68	62.51	61.59	62.44	2024086
2014-10-09	62.45	62.50	60.72	60.90	1875343
2014-10-10	60.99	61.46	60.43	60.43	1763783
2014-10-13	60.49	60.72	59.60	59.70	1996739
2014-10-14	59.80	60.18	59.50	59.88	1721450
2014-10-15	59.09	59.18	57.82	58.80	3172804
2014-10-16	57.96	60.08	57.92	59.91	2483172
2014-10-17	60.26	60.47	59.69	59.70	3026524
2014-10-20	59.59	60.32	58.52	59.89	2890937
2014-10-21	60.36	62.47	60.34	62.43	2157741
2014-10-22	62.60	63.29	62.40	62.43	2232052
2014-10-23	62.77	63.34	61.92	62.02	2161993
2014-10-24	61.88	62.57	61.80	62.27	1582957
2014-10-27	62.27	62.86	61.94	62.70	1339612
2014-10-28	62.91	63.19	62.60	63.14	1490489
2014-10-29	63.04	63.45	62.31	62.66	1550559
2014-10-30	62.52	63.41	62.35	62.99	1352893
2014-10-31	63.77	63.94	63.14	63.37	1647180
2014-11-03	63.56	63.67	63.23	63.58	1372026
2014-11-04	63.53	63.71	62.94	63.59	1098567
2014-11-05	64.20	64.37	63.89	64.14	1294920
2014-11-06	64.14	64.60	63.99	64.52	1592978
2014-11-07	64.32	65.40	64.16	65.35	1688708
2014-11-10	65.40	66.24	65.32	66.13	2103433
2014-11-11	66.26	66.35	65.71	66.03	1737234
2014-11-12	66.24	66.98	65.97	66.94	1662802
2014-11-13	67.01	67.10	66.71	66.84	257976
2014-11-14	66.63	66.90	66.39	66.48	1302503
2014-11-17	66.44	67.03	66.20	66.78	1056453
2014-11-18	66.95	68.17	66.80	67.82	1577586
2014-11-19	67.78	68.23	67.48	68.04	1163205
2014-11-20	67.61	68.82	67.61	68.71	1986382
2014-11-21	69.59	69.62	68.83	68.94	1864804
2014-11-24	69.22	69.52	68.67	69.21	1709770
2014-11-25	69.30	69.65	68.96	69.35	2493800
2014-11-26	69.35	69.59	69.11	69.34	1122792
2014-11-28	69.81	70.63	69.78	70.39	1045678
2014-12-01	69.59	69.90	68.86	69.01	1344982
2014-12-02	69.53	69.76	68.95	69.49	1791689
2014-12-03	69.26	69.89	69.19	69.82	1164290
2014-12-04	69.64	69.96	69.23	69.49	1192050
2014-12-05	69.24	69.54	68.70	68.99	1322698
2014-12-08	69.02	69.14	68.34	68.64	1277225
2014-12-09	68.05	68.74	67.42	68.52	1577967
2014-12-10	68.58	68.75	67.92	68.02	1636885
2014-12-11	68.30	69.25	68.15	68.66	1298627
2014-12-12	68.36	69.20	68.03	68.05	1336136
2014-12-15	68.34	68.83	67.27	67.94	1744769
2014-12-16	67.69	67.95	66.73	66.77	1666009
2014-12-17	67.00	68.67	66.91	68.48	1607191
2014-12-18	69.25	69.87	68.79	69.83	1825408
2014-12-19	70.04	70.10	68.47	68.74	2531898
2014-12-22	68.84	69.37	68.61	69.37	888013
2014-12-23	69.43	70.29	69.36	69.89	862216
2014-12-24	69.97	70.04	69.64	69.88	513067
2014-12-26	70.01	70.55	69.87	70.26	678262
2014-12-29	69.97	71.09	69.97	70.66	961039
2014-12-30	70.31	70.74	70.05	70.33	890679
2014-12-31	70.75	71.15	70.12	70.13	1057542
2015-01-02	70.40	70.67	68.48	69.07	1314525
2015-01-05	68.59	69.07	68.19	68.49	1961966
2015-01-06	68.49	69.07	67.63	68.08	1992935
2015-01-07	68.52	69.14	68.29	68.95	1688477
2015-01-08	69.67	70.54	69.54	70.51	2143795
2015-01-09	70.70	70.92	69.82	70.45	2461998
2015-01-12	70.65	71.13	70.23	70.52	2104350
2015-01-13	70.96	72.00	69.75	70.30	2984856
2015-01-14	69.10	70.02	68.86	69.34	1844104
2015-01-15	69.37	69.86	67.28	67.35	3102593
2015-01-16	67.35	68.00	66.81	67.95	2244272
2015-01-20	67.38	68.33	66.73	67.30	2912756
2015-01-21	66.94	67.53	66.73	67.12	3244865
2015-01-22	67.39	67.97	67.02	67.55	4013016
2015-01-23	67.61	67.64	66.54	66.60	3446533
2015-01-26	66.31	67.18	66.09	66.94	2455611
2015-01-27	66.26	66.79	65.59	66.54	2695648
2015-01-28	67.09	67.67	66.48	66.51	2678482
2015-01-29	66.76	67.28	66.16	66.85	3120737
2015-01-30	65.52	66.46	64.88	64.96	2972864
2015-02-02	63.97	64.93	63.94	64.89	3897379
2015-02-03	65.39	66.67	65.26	66.61	3054704
2015-02-04	65.17	65.64	63.83	64.50	7709868
2015-02-05	64.95	65.86	64.77	65.77	2755124
2015-02-06	66.14	66.28	64.83	64.84	3643016
2015-02-09	64.67	64.68	63.53	64.34	4288851
2015-02-10	64.93	65.59	64.71	65.21	3708396
2015-02-11	65.10	65.71	65.10	65.61	2898583
2015-02-12	65.80	66.73	65.71	66.48	4011795
2015-02-13	68.20	70.91	67.82	70.47	5572565
2015-02-17	70.12	71.09	69.49	70.60	2980977
2015-02-18	70.22	70.89	70.22	70.55	3325373
2015-02-19	70.56	70.64	69.69	69.71	3656673
2015-02-20	69.70	71.00	69.48	70.98	2256180
2015-02-23	71.02	71.45	70.85	71.32	2541822
2015-02-24	71.39	71.80	71.27	71.46	1736235
2015-02-25	71.64	72.88	71.64	72.67	2771298
2015-02-26	72.46	72.61	71.82	71.99	1926694
2015-02-27	71.88	72.05	71.65	71.78	1733199
2015-03-02	71.66	72.50	71.49	72.32	1940535
2015-03-03	71.84	72.15	71.38	71.81	1483732
2015-03-04	71.72	71.91	71.16	71.62	1209183
2015-03-05	71.93	72.01	71.12	71.23	1748280
2015-03-06	70.67	70.76	69.60	69.75	1564419
2015-03-09	69.95	70.48	69.69	70.29	1356577
2015-03-10	69.46	69.82	69.20	69.27	1349508
2015-03-11	69.31	69.48	67.95	68.09	2153889
2015-03-12	68.53	68.75	68.10	68.56	2684139
2015-03-13	68.67	69.05	67.86	68.29	1525420
2015-03-16	68.60	68.82	68.27	68.50	1223306
2015-03-17	68.28	68.69	68.09	68.44	2067318
2015-03-18	68.28	69.43	67.64	69.20	2200376
2015-03-19	69.21	69.48	68.85	69.35	1095549
2015-03-20	69.58	70.56	69.38	70.46	5110021
2015-03-23	70.58	71.62	70.47	71.15	1934900
2015-03-24	71.09	71.15	70.37	70.59	1328362
2015-03-25	70.60	70.79	69.36	69.36	1794953
2015-03-26	68.97	69.56	68.37	69.18	1144086
2015-03-27	69.34	69.97	69.18	69.63	845102
2015-03-30	69.88	70.58	69.88	70.35	883814
2015-03-31	70.27	70.96	70.12	70.52	2563462
2015-04-01	70.58	70.58	69.52	70.26	1581718
2015-04-02	70.24	70.83	70.15	70.68	1075118
2015-04-06	70.19	71.33	70.02	70.97	1275035
2015-04-07	70.95	71.19	70.55	70.82	1450760
2015-04-08	70.87	71.22	70.26	70.78	1355357
2015-04-09	70.85	71.17	70.18	70.48	1034729
2015-04-10	70.49	70.82	70.13	70.77	1358381
2015-04-13	70.67	70.99	70.11	70.11	1144166
2015-04-14	70.12	70.29	69.58	69.91	1265799
2015-04-15	70.26	70.74	69.72	69.81	1271522
2015-04-16	69.75	70.16	69.64	69.78	772912
2015-04-17	69.37	69.60	68.84	69.05	1461471
2015-04-20	69.51	69.82	69.08	69.26	1339593
2015-04-21	69.66	69.83	69.33	69.60	1181982
2015-04-22	69.81	69.82	68.93	69.21	972973
2015-04-23	69.12	69.64	68.93	69.21	1576526
2015-04-24	69.45	69.48	68.97	69.01	918904
2015-04-27	69.24	69.48	68.64	68.79	1194019
2015-04-28	68.67	68.88	68.08	68.77	998864
2015-04-29	68.66	68.72	67.97	68.52	1484424
2015-04-30	68.35	68.79	67.61	67.82	2631144
2015-05-01	68.08	68.34	64.90	67.46	4271984
2015-05-04	67.74	67.87	66.50	66.73	2676121
2015-05-05	66.74	67.50	66.67	66.95	1983694
2015-05-06	66.90	67.18	65.94	66.27	1928265
2015-05-07	66.10	66.66	66.10	66.45	1978619
2015-05-08	67.05	67.72	67.03	67.32	1443901
2015-05-11	67.36	67.65	67.08	67.24	1797430
2015-05-12	66.76	66.99	66.17	66.77	1333869
2015-05-13	66.68	67.03	65.34	65.78	2533216
2015-05-14	66.18	66.42	65.50	66.09	2259163
2015-05-15	66.35	66.76	66.01	66.73	2513992
2015-05-18	66.82	67.32	66.79	67.20	1126877
2015-05-19	67.35	67.42	66.76	66.90	1346146
2015-05-20	67.12	67.14	66.62	66.66	1605907
2015-05-21	66.49	66.87	66.24	66.74	1392373
2015-05-22	66.81	66.96	66.38	66.82	1211903
2015-05-26	66.23	66.58	64.97	65.12	2515392
2015-05-27	64.84	65.08	64.08	65.00	2828707
2015-05-28	65.02	67.21	64.95	66.56	3228849
2015-05-29	66.55	66.55	65.79	65.95	2459921
2015-06-01	66.15	66.20	65.50	65.74	1276399
2015-06-02	66.01	66.45	65.56	66.12	1456426
2015-06-03	66.14	66.74	65.82	66.61	1272121
2015-06-04	66.14	66.67	65.96	66.04	1395003
2015-06-05	65.67	66.09	65.35	65.75	1356491
2015-06-08	65.55	65.71	65.11	65.12	1131743
2015-06-09	65.27	65.55	64.61	65.01	1215465
2015-06-10	65.38	66.07	65.20	65.57	1792766
2015-06-11	65.59	65.88	65.11	65.16	1423862
2015-06-12	64.89	65.13	64.58	64.79	1574719
2015-06-15	63.78	64.78	63.78	64.47	1818336
2015-06-16	64.56	65.08	64.29	64.98	1534357
2015-06-17	65.08	65.24	64.43	65.06	1725619
2015-06-18	65.14	66.08	65.12	65.81	1519285
2015-06-19	65.64	66.02	65.62	65.62	2256758
2015-06-22	66.05	66.05	65.49	65.67	1285497
2015-06-23	66.09	67.17	66.01	66.73	2319773
2015-06-24	66.59	66.73	65.76	65.79	1662165
2015-06-25	65.21	66.17	65.21	66.02	2100262
2015-06-26	66.25	66.78	66.24	66.28	5220714
2015-06-29	65.52	65.87	64.41	64.46	1922246
2015-06-30	65.15	65.88	65.02	65.30	2875758
2015-07-01	65.62	67.13	65.47	67.03	2544681
2015-07-02	67.22	67.68	66.94	67.47	2384024
2015-07-06	66.92	67.32	66.08	66.46	2068409
2015-07-07	66.57	67.16	65.76	67.04	1322731
2015-07-08	66.57	66.86	65.41	65.54	1482340
2015-07-09	66.16	66.49	65.42	65.45	1204154
2015-07-10	66.28	66.96	65.84	66.73	1396245
2015-07-13	67.21	68.40	67.21	68.28	2011965
2015-07-14	68.34	68.39	67.84	68.12	1122136
2015-07-15	68.06	68.58	67.71	68.07	1653340
2015-07-16	68.51	68.51	67.68	68.39	1399143
2015-07-17	68.07	68.14	67.44	67.88	1488562
2015-07-20	67.94	68.38	67.85	68.23	1267492
2015-07-21	68.38	69.44	68.02	69.37	2352263
2015-07-22	69.31	69.63	69.09	69.45	1490558
2015-07-23	70.13	70.77	69.71	69.92	2954793
2015-07-24	71.13	71.73	68.76	69.76	2875481
2015-07-27	70.19	70.43	68.52	69.21	2145963
2015-07-28	69.55	70.91	68.87	70.84	2207149
2015-07-29	70.79	71.29	70.19	71.16	1780746
2015-07-30	71.08	71.85	70.85	71.78	1715169
2015-07-31	71.87	72.47	71.39	72.18	2674924
2015-08-03	71.58	71.92	69.95	71.07	1946910
2015-08-04	71.41	71.88	71.04	71.38	1439825
2015-08-05	72.14	72.44	71.58	71.84	1529631
2015-08-06	71.79	72.02	70.67	71.21	1293429
2015-08-07	71.04	71.35	70.40	70.97	1160977
2015-08-10	71.58	72.07	71.14	71.67	2222786
2015-08-11	70.85	71.85	70.70	71.23	1897136
2015-08-12	70.66	70.97	69.46	70.45	1657337
2015-08-13	70.44	71.29	70.36	70.62	1375089
2015-08-14	70.51	71.15	70.37	71.11	1078016
2015-08-17	70.66	71.39	70.29	71.30	1674058
2015-08-18	71.51	71.76	71.12	71.34	1087594
2015-08-19	70.85	71.46	70.42	70.77	1037452
2015-08-20	69.94	70.22	69.42	69.45	1458102
2015-08-21	68.81	68.97	67.39	67.54	3024816
2015-08-24	64.89	67.17	62.90	65.01	3094651
2015-08-25	66.48	67.11	64.63	64.73	2413818
2015-08-26	65.92	67.48	65.22	67.34	2374643
2015-08-27	67.86	68.78	67.34	68.64	1908326
2015-08-28	68.50	68.87	67.91	68.43	1383850
2015-08-31	68.35	68.72	67.63	67.82	1735909
2015-09-01	66.30	67.49	65.85	66.25	1830431
2015-09-02	66.96	67.07	66.06	67.02	1700965
2015-09-03	67.24	67.87	66.83	67.12	1391607
2015-09-04	66.23	66.80	65.71	66.23	1274814
2015-09-08	67.45	67.59	66.78	67.54	1327920
2015-09-09	68.09	68.35	66.12	66.27	1198010
2015-09-10	66.34	66.80	65.70	66.06	1102883
2015-09-11	65.91	66.51	65.59	66.50	1285930
2015-09-14	66.40	66.50	65.64	65.98	934080
2015-09-15	66.28	66.62	65.72	66.44	1196293
2015-09-16	66.49	67.47	66.32	67.38	1456191
2015-09-17	67.42	68.40	67.07	67.35	1591960
2015-09-18	66.64	67.13	66.01	66.13	2820233
2015-09-21	66.57	67.39	66.30	67.05	1266097
2015-09-22	66.05	66.61	65.77	66.51	968604
2015-09-23	66.65	66.85	65.63	65.95	1094224
2015-09-24	65.55	65.89	64.95	65.59	1360149
2015-09-25	66.27	66.48	65.17	65.62	1384361
2015-09-28	65.42	65.42	63.46	63.70	1729582
2015-09-29	63.71	64.14	62.64	62.95	1691306
2015-09-30	63.93	64.21	63.37	63.87	2477677
2015-10-01	64.03	64.41	63.62	64.38	1830240
2015-10-02	63.64	65.75	63.43	65.75	1993492
2015-10-05	66.37	67.22	65.97	67.14	1667594
2015-10-06	66.85	67.10	65.02	65.31	1607681
2015-10-07	65.53	65.74	64.60	65.24	1864809
2015-10-08	65.28	66.86	64.95	66.79	1613986
2015-10-09	66.69	67.06	66.53	66.82	967435
2015-10-12	66.93	67.30	66.56	67.01	660142
2015-10-13	66.57	66.95	65.80	65.87	1309771
2015-10-14	66.74	66.74	65.27	65.84	1543555
2015-10-15	66.39	67.09	65.70	66.99	1687520
2015-10-16	67.56	68.33	67.07	68.29	1944344
2015-10-19	68.24	68.24	67.24	67.95	1899251
2015-10-20	67.63	68.84	67.46	68.59	2124194
2015-10-21	68.92	69.11	67.96	68.02	2130501
2015-10-22	68.32	68.91	67.67	68.55	2266643
2015-10-23	64.05	64.66	57.64	59.69	15367911
2015-10-26	60.28	63.34	58.99	61.72	7616166
2015-10-27	61.50	62.11	60.86	62.08	3971696
2015-10-28	62.03	63.60	61.65	63.49	3600483
2015-10-29	63.36	63.84	63.00	63.78	2453498
2015-10-30	63.67	64.14	63.06	63.22	3078456
2015-11-02	63.34	63.61	62.20	63.49	1968215
2015-11-03	63.46	64.43	63.34	63.84	2563937
2015-11-04	64.19	64.27	63.22	63.61	1602194
2015-11-05	63.89	65.87	63.38	64.81	2481265
2015-11-06	64.71	65.11	63.91	64.61	1861820
2015-11-09	64.41	64.54	62.78	63.12	2015069
2015-11-10	62.94	63.61	62.50	63.58	1254626
2015-11-11	63.37	63.37	61.46	61.51	2654980
2015-11-12	59.81	60.68	59.15	60.50	4130989
2015-11-13	59.81	60.01	58.07	58.10	3026082
2015-11-16	57.90	58.82	57.48	58.77	2211322
2015-11-17	57.91	58.71	57.28	58.01	3218350
2015-11-18	58.07	59.31	57.79	59.22	1945521
2015-11-19	59.40	60.11	59.10	59.45	1918501
2015-11-20	60.03	61.00	59.97	60.61	2487088
2015-11-23	60.64	61.65	60.48	61.13	2370477
2015-11-24	61.13	62.61	60.88	62.13	2813457
2015-11-25	62.11	62.52	61.71	62.17	1437992
2015-11-27	62.18	62.46	60.57	61.17	923492
2015-11-30	60.66	60.82	59.75	60.58	2625636
2015-12-01	60.66	61.48	60.35	61.43	1676685
2015-12-02	61.34	62.08	61.02	61.30	1568213
2015-12-03	60.78	61.05	59.40	59.76	3706314
2015-12-04	60.01	61.27	59.34	60.30	2625301
2015-12-07	59.90	60.52	59.46	60.46	2853532
2015-12-08	59.75	60.70	59.49	60.36	1549091
2015-12-09	59.88	60.27	58.12	58.76	4201663
2015-12-10	58.62	59.52	58.47	58.94	2123765
2015-12-11	58.03	58.20	57.48	57.88	3617672
2015-12-14	57.90	58.68	57.84	58.46	2312783
2015-12-15	59.12	59.19	58.27	58.73	2948707
2015-12-16	58.91	59.58	58.61	59.54	2833449
2015-12-17	59.68	59.68	58.27	58.49	3039510
2015-12-18	58.22	58.74	58.04	58.06	5019287
2015-12-21	58.47	58.63	58.00	58.38	2221297
2015-12-22	58.71	58.78	57.77	57.91	3553093
2015-12-23	58.09	58.52	57.82	58.50	2211512
2015-12-24	58.40	58.48	58.07	58.32	1181298
2015-12-28	58.08	58.38	57.85	58.26	1250153
2015-12-29	58.64	59.14	58.45	59.11	1868091
2015-12-30	59.01	59.17	58.61	58.67	1367315
2015-12-31	58.59	58.80	58.27	58.29	1583353
2016-01-04	56.83	57.24	56.43	57.00	3618330
2016-01-05	57.16	57.56	56.80	57.32	2673286
2016-01-06	56.50	57.23	56.05	56.36	2640207
2016-01-07	55.58	57.31	55.40	55.67	3156994
2016-01-08	55.94	56.25	54.37	54.51	2736513
2016-01-11	53.54	54.19	52.29	52.86	5167178
2016-01-12	53.83	54.82	53.35	54.05	3826965
2016-01-13	54.46	54.75	52.89	53.03	3338789
2016-01-14	52.95	53.11	51.23	52.01	4969295
2016-01-15	50.79	51.90	50.44	51.48	3129946
2016-01-19	51.85	52.26	49.94	50.56	4173126
2016-01-20	49.63	51.54	48.89	51.50	4559976
2016-01-21	51.90	53.90	51.58	53.37	4843354
2016-01-22	54.07	54.49	53.39	54.39	2801720
2016-01-25	54.31	54.60	53.84	54.17	2955344
2016-01-26	54.51	55.45	54.31	55.01	2494968
2016-01-27	54.82	55.87	54.44	55.01	2288135
2016-01-28	55.81	56.33	55.45	56.25	2837895
2016-01-29	56.61	58.76	56.49	58.62	6083946
2016-02-01	57.90	59.52	57.85	59.28	3371509
2016-02-02	60.02	60.42	57.96	58.38	3721230
2016-02-03	59.05	59.37	57.56	59.28	2331889
2016-02-04	57.49	58.17	55.83	57.50	4076119
2016-02-05	56.87	56.92	54.95	55.27	4769587
2016-02-08	54.38	54.41	52.50	53.37	3621668
2016-02-09	52.61	53.50	52.56	53.05	2637504
2016-02-10	53.45	54.26	53.05	53.34	3665212
2016-02-11	52.53	53.51	52.47	53.19	2660221
2016-02-12	53.89	55.11	53.55	55.05	2406421
2016-02-16	55.06	56.32	54.37	55.81	2546243
2016-02-17	55.90	57.34	55.84	57.31	2814209
2016-02-18	56.94	57.88	56.69	57.35	3098688
2016-02-19	54.30	55.71	51.59	54.82	9240340
2016-02-22	55.25	57.99	55.06	57.58	4849176
2016-02-23	57.45	58.01	56.76	57.53	2949674
2016-02-24	56.92	59.46	56.90	59.21	3565341
2016-02-25	59.38	60.62	59.13	60.56	3150004
2016-02-26	60.59	61.33	60.42	60.77	2605864
2016-02-29	60.65	61.65	60.64	60.97	2971932
2016-03-01	61.31	62.61	61.14	62.50	2797545
2016-03-02	62.27	62.83	61.50	62.06	3059747
2016-03-03	62.14	62.58	61.58	61.76	2372749
2016-03-04	61.68	62.15	60.76	61.24	4065494
2016-03-07	60.89	61.99	60.63	61.68	2989247
2016-03-08	61.07	61.54	60.70	60.84	3078329
2016-03-09	61.30	61.30	60.25	60.71	2305539
2016-03-10	61.03	61.36	60.12	61.10	1810135
2016-03-11	61.67	62.47	61.54	62.13	1724300
2016-03-14	61.82	62.13	61.57	61.59	1886060
2016-03-15	61.36	61.79	60.95	61.53	1802932
2016-03-16	61.47	61.62	60.81	61.25	2044401
2016-03-17	61.04	62.27	60.73	62.17	2332108
2016-03-18	62.25	62.65	62.02	62.27	3360322
2016-03-21	62.26	62.61	62.08	62.27	1401652
2016-03-22	61.65	61.92	60.69	61.17	2288789
2016-03-23	60.86	60.89	59.93	60.32	2824405
2016-03-24	60.33	60.36	59.68	59.99	2050247
2016-03-28	60.10	60.50	59.88	60.28	1544522
2016-03-29	60.38	60.89	60.19	60.80	1420951
2016-03-30	61.13	61.38	60.74	61.09	1371173
2016-03-31	61.13	61.63	60.46	60.64	1747548
2016-04-01	60.49	61.23	60.06	61.09	1202430
2016-04-04	61.15	61.25	59.89	60.00	1540883
2016-04-05	59.86	60.10	59.16	59.37	1454731
2016-04-06	59.40	60.14	58.99	60.08	1273553
2016-04-07	59.38	59.99	59.35	59.94	1707076
2016-04-08	60.23	60.25	58.32	58.63	1778434
2016-04-11	58.75	59.02	57.98	57.99	1235800
2016-04-12	58.02	58.73	57.40	58.59	1240315
2016-04-13	58.95	59.77	58.68	59.75	1228349
2016-04-14	59.92	60.12	59.37	59.62	934275
2016-04-15	59.64	60.10	59.37	60.01	1403852
2016-04-18	59.96	60.50	59.76	60.44	1017705
2016-04-19	60.70	60.98	59.96	60.30	1584973
2016-04-20	60.40	61.17	60.27	60.52	1500831
2016-04-21	61.26	61.33	59.75	59.89	1926038
2016-04-22	60.17	60.58	59.62	59.99	1551114
2016-04-25	59.22	59.54	58.77	59.35	1482511
2016-04-26	59.22	60.16	59.22	59.99	1413315
2016-04-27	60.06	60.10	59.52	59.88	2345689
2016-04-28	59.71	59.79	58.51	58.67	2782894
2016-04-29	59.82	59.87	57.62	59.04	3858160
2016-05-02	58.51	60.56	58.05	60.54	3445173
2016-05-03	60.64	62.09	60.47	60.78	7476332
2016-05-04	60.55	60.72	59.77	60.31	4257316
2016-05-05	60.07	60.19	59.56	59.78	3416474
2016-05-06	59.72	59.92	59.15	59.86	1901758
2016-05-09	59.76	60.62	59.59	60.48	1704215
2016-05-10	60.57	61.34	60.50	60.81	2238719
2016-05-11	59.60	59.78	56.81	56.81	6176538
2016-05-12	57.21	57.30	56.19	56.97	4475703
2016-05-13	56.77	57.08	55.70	56.12	2614530
2016-05-16	56.35	57.12	55.97	56.85	1758476
2016-05-17	56.78	57.21	56.30	56.57	1840948
2016-05-18	56.36	56.68	55.79	56.34	2051276
2016-05-19	56.47	57.23	55.84	56.44	2257426
2016-05-20	56.57	57.60	56.33	57.53	2191104
2016-05-23	57.61	58.04	57.36	57.45	1960481
2016-05-24	57.67	58.26	57.55	58.13	1502672
2016-05-25	57.87	58.45	57.54	58.19	2034470
2016-05-26	58.38	58.45	57.99	58.12	1268775
2016-05-27	58.24	58.63	58.00	58.43	918882
2016-05-31	58.43	58.62	57.87	58.35	3153197
2016-06-01	58.04	58.47	57.90	58.23	1736118
2016-06-02	58.17	58.89	58.05	58.75	2340367
2016-06-03	58.75	58.75	58.15	58.35	1637934
2016-06-06	58.35	58.46	57.92	58.31	2072750
2016-06-07	57.91	59.02	57.83	58.50	2061038
2016-06-08	58.73	59.32	58.49	59.13	1748144
2016-06-09	58.88	59.20	58.66	59.14	1777068
2016-06-10	58.52	58.85	58.30	58.66	2420563
2016-06-13	58.49	59.07	58.14	58.57	4514430
2016-06-14	58.30	58.78	57.59	57.91	3694396
2016-06-15	58.19	58.95	57.99	58.39	3224820
2016-06-16	57.98	58.41	57.75	58.34	2105106
2016-06-17	58.24	59.59	58.05	59.45	6197211
2016-06-20	60.11	60.96	60.05	60.41	2155363
2016-06-21	60.67	60.99	60.29	60.69	1571725
2016-06-22	60.62	60.96	60.34	60.39	1308123
2016-06-23	60.99	61.13	60.51	60.89	913187
2016-06-24	58.89	59.26	57.32	57.41	3343086
2016-06-27	56.65	56.70	54.10	54.58	3897798
2016-06-28	55.09	55.38	54.41	55.33	3138879
2016-06-29	56.12	56.87	55.62	56.77	2288369
2016-06-30	57.01	57.58	56.39	57.58	2172316
2016-07-01	57.78	58.60	57.67	58.34	2214740
2016-07-05	58.04	58.19	56.56	56.89	2835695
2016-07-06	57.69	58.63	56.72	58.24	2236479
2016-07-07	58.28	58.92	58.19	58.75	1692658
2016-07-08	59.20	60.30	59.20	59.97	1751908
2016-07-11	59.98	60.57	59.86	60.03	2442026
2016-07-12	60.08	60.66	60.08	60.51	2001808
2016-07-13	60.81	60.81	60.10	60.60	1299887
2016-07-14	60.92	61.10	60.48	60.60	1198934
2016-07-15	60.58	60.64	59.76	59.96	2394553
2016-07-18	59.92	60.46	59.73	59.94	1741110
2016-07-19	59.55	59.81	59.23	59.74	2715690
2016-07-20	59.93	60.37	59.83	60.13	1928355
2016-07-21	60.23	60.49	58.88	59.15	3300569
2016-07-22	59.26	59.83	57.28	58.40	4887940
2016-07-25	58.25	58.68	57.92	58.54	2702998
2016-07-26	58.39	58.91	57.90	58.06	1826000
2016-07-27	58.20	58.24	57.32	57.79	2384551
2016-07-28	57.75	57.81	57.21	57.71	1537436
2016-07-29	57.59	58.55	57.34	58.46	2781717
2016-08-01	58.11	58.62	57.51	58.40	2468852
2016-08-02	58.19	58.19	56.09	56.18	3685721
2016-08-03	55.45	56.87	54.97	56.80	3303999
2016-08-04	56.87	57.43	56.73	57.01	2344325
2016-08-05	57.46	58.32	57.46	58.20	2119243
2016-08-08	58.41	58.93	58.14	58.45	2549757
2016-08-09	58.15	58.34	57.27	57.41	1864027
2016-08-10	58.03	58.76	57.70	57.79	1351555
2016-08-11	58.77	59.93	58.40	59.86	2461182
2016-08-12	59.55	59.99	59.42	59.80	1459392
2016-08-15	59.85	60.38	59.80	59.91	1501717
2016-08-16	59.90	60.29	59.68	59.85	1321136
2016-08-17	59.70	59.88	59.49	59.71	1347201
2016-08-18	59.68	60.11	59.57	60.10	1976222
2016-08-19	59.89	60.84	59.88	60.71	1969611
2016-08-22	60.63	60.98	60.30	60.37	2287034
2016-08-23	60.49	61.05	60.25	60.98	2020588
2016-08-24	60.88	61.01	60.33	60.45	2008554
2016-08-25	60.12	60.77	59.85	60.13	1339126
2016-08-26	60.13	60.77	59.66	59.92	918991
2016-08-29	59.84	60.48	59.75	59.96	1307526
2016-08-30	59.47	59.53	58.29	58.54	2258088
2016-08-31	58.34	58.60	57.44	58.10	2191238
2016-09-01	57.44	57.66	56.99	57.64	3150298
2016-09-02	57.04	57.22	55.78	56.21	3085068
2016-09-06	55.17	56.39	55.17	55.63	3201354
2016-09-07	55.71	56.76	55.49	56.76	3684202
2016-09-08	56.59	56.76	55.84	56.03	2385920
2016-09-09	55.84	55.88	54.70	54.71	2246240
2016-09-12	56.83	56.83	54.59	55.84	2367017
2016-09-13	56.23	56.23	54.54	54.76	2708097
2016-09-14	54.94	54.97	54.07	54.35	2987847
2016-09-15	51.73	53.07	51.70	52.62	8732814
2016-09-16	52.31	52.68	51.84	52.59	8338894
2016-09-19	53.01	53.36	52.64	52.98	2882065
2016-09-20	53.35	53.45	52.44	52.57	2895530
2016-09-21	53.15	53.19	52.52	53.11	2824976
2016-09-22	53.27	53.64	53.04	53.26	1930239
2016-09-23	53.21	53.47	53.15	53.33	2961547
2016-09-26	53.25	53.25	52.18	52.27	2627090
2016-09-27	52.49	53.01	52.03	52.98	2295545
2016-09-28	52.96	53.00	51.68	52.13	5291853
2016-09-29	52.17	52.60	51.82	51.86	2739126
2016-09-30	52.48	52.78	52.23	52.48	3108172
2016-10-03	52.39	52.62	52.16	52.42	1667660
2016-10-04	52.13	52.89	51.93	52.61	4921525
2016-10-05	52.22	52.58	51.04	51.23	4592686
2016-10-06	51.14	51.44	50.84	51.20	3021923
2016-10-07	51.34	51.57	50.72	51.09	2707339
2016-10-10	51.47	51.86	51.33	51.54	1658564
2016-10-11	51.62	51.63	50.68	50.73	2076836
2016-10-12	50.82	51.41	50.74	51.25	2032638
2016-10-13	50.92	51.43	50.35	51.17	1989161
2016-10-14	51.41	51.72	51.13	51.13	1759945
2016-10-17	51.10	51.30	50.64	50.69	1751973
2016-10-18	51.27	51.33	50.84	51.01	1625996
2016-10-19	51.15	51.29	50.84	51.14	2661826
2016-10-20	50.97	51.13	50.57	50.84	3072813
2016-10-21	50.56	51.43	50.16	51.19	3787260
2016-10-24	50.98	52.16	49.43	49.69	11516097
2016-10-25	48.71	49.86	48.47	49.69	4902418
2016-10-26	49.63	51.06	49.45	50.67	3167246
2016-10-27	50.69	51.08	50.60	50.93	2977162
2016-10-28	51.13	51.42	50.39	50.86	2698538
2016-10-31	50.83	50.91	50.38	50.76	2952104
2016-11-01	50.83	51.20	50.01	50.58	2038151
2016-11-02	50.24	51.13	50.24	50.49	1947803
2016-11-03	50.65	50.73	49.88	50.04	2005720
2016-11-04	50.01	50.73	50.01	50.13	1902731
2016-11-07	51.04	51.47	50.80	51.41	2042308
2016-11-08	51.34	51.47	50.61	51.09	2163660
2016-11-09	50.45	51.80	49.32	51.67	2885793
2016-11-10	51.97	53.23	51.87	52.75	3113311
2016-11-11	52.38	53.53	52.27	53.42	2321697
2016-11-14	53.72	54.59	53.58	53.70	2595039
2016-11-15	53.70	53.98	52.44	53.04	2825488
2016-11-16	52.75	52.97	52.35	52.56	2198726
2016-11-17	52.75	53.22	52.30	53.22	2504506
2016-11-18	53.10	53.22	50.98	51.05	3715944
2016-11-21	51.10	51.87	51.07	51.78	4104086
2016-11-22	52.02	54.51	51.83	54.36	6614948
2016-11-23	54.30	54.64	53.15	53.52	3611328
2016-11-25	53.59	53.97	53.33	53.62	1285408
2016-11-28	53.45	53.58	52.63	53.27	2471891
2016-11-29	53.38	53.38	51.96	52.09	3384163
2016-11-30	52.05	52.15	50.96	51.04	4214843
2016-12-01	51.39	52.44	51.28	52.22	3015852
2016-12-02	52.08	52.80	51.61	52.24	2699954
2016-12-05	52.39	53.73	52.24	53.54	2843837
2016-12-06	53.20	53.38	52.57	52.65	2455698
2016-12-07	52.82	53.87	52.67	53.74	1951548
2016-12-08	54.07	54.15	53.16	53.45	2665684
2016-12-09	53.39	53.60	52.88	52.95	2695144
2016-12-12	53.03	53.19	51.78	52.30	2704964
2016-12-13	52.44	53.51	52.41	52.75	2958251
2016-12-14	52.86	52.95	51.27	51.42	2696072
2016-12-15	51.39	51.57	49.72	50.60	4824841
2016-12-16	50.72	51.04	50.08	50.36	6184116
2016-12-19	50.46	50.95	49.98	50.25	3060946
2016-12-20	50.33	51.20	50.27	51.07	2837829
2016-12-21	50.68	51.20	50.56	51.12	3645734
2016-12-22	51.08	51.20	50.04	50.13	4075540
2016-12-23	50.11	50.67	49.91	49.91	2578376
2016-12-27	49.98	50.54	49.95	50.36	1708544
2016-12-28	50.38	50.91	50.08	50.39	2198183
2016-12-29	50.38	50.65	50.05	50.22	1450533
2016-12-30	50.21	50.44	49.83	49.95	2439662
2017-01-03	50.22	50.78	49.70	50.00	3831027
2017-01-04	50.31	50.63	49.94	50.30	4001490
2017-01-05	49.83	49.87	49.02	49.85	3196026
2017-01-06	49.72	49.94	49.36	49.80	2801345
2017-01-09	49.81	49.94	49.44	49.56	2159633
2017-01-10	49.72	50.42	49.67	49.85	2771954
2017-01-11	49.85	49.85	48.74	49.18	3670226
2017-01-12	48.29	48.78	48.07	48.53	4183926
2017-01-13	48.69	48.95	47.83	48.06	2967289
2017-01-17	48.30	49.38	48.28	48.82	4254992
2017-01-18	49.02	49.05	47.28	47.66	5713145
2017-01-19	48.04	48.67	47.88	48.21	5713136
2017-01-20	48.33	48.78	48.28	48.55	3182687
2017-01-23	48.48	48.99	48.06	48.78	4080687
2017-01-24	48.73	49.57	48.69	49.33	2753567
2017-01-25	49.60	49.80	49.22	49.26	3134110
2017-01-26	49.35	49.47	48.52	48.70	2705249
2017-01-27	48.81	48.83	47.26	47.54	4443121
2017-01-30	47.51	48.14	47.16	48.08	3723651
2017-01-31	46.98	48.22	46.49	48.20	6358455
2017-02-01	47.52	48.14	47.26	47.39	5220640
2017-02-02	46.98	48.03	46.65	47.47	4999769
2017-02-03	47.15	47.15	45.91	46.41	7584569
2017-02-06	46.31	46.80	46.10	46.22	4005417
2017-02-07	46.27	46.36	45.11	45.24	6616972
2017-02-08	45.37	46.10	44.99	45.97	4375181
2017-02-09	46.01	46.69	45.94	46.32	3070564
2017-02-10	46.58	47.47	46.49	47.12	4266517
2017-02-13	47.31	47.67	47.06	47.18	4671296
2017-02-14	46.90	47.74	46.75	47.63	3672263
2017-02-15	47.36	47.45	46.88	47.30	5715346
2017-02-16	47.71	47.98	46.96	47.16	7015040
2017-02-17	48.01	49.51	47.14	49.33	8838068
2017-02-21	49.48	49.73	48.93	49.08	5527816
2017-02-22	49.53	50.51	49.53	50.10	5479808
2017-02-23	50.22	50.52	49.14	49.21	4857113
2017-02-24	49.48	50.24	48.99	49.68	4573276
2017-02-27	49.68	50.10	49.60	49.69	3263674
2017-02-28	49.65	49.77	48.82	49.11	3901294
2017-03-01	49.33	49.68	48.86	49.47	4175197
2017-03-02	49.81	49.98	49.36	49.95	3909529
2017-03-03	50.26	50.36	49.15	49.24	4365010
2017-03-06	49.27	49.81	49.20	49.64	2930114
2017-03-07	49.19	49.57	48.97	48.88	2984949
2017-03-08	49.22	49.63	48.88	49.45	2251094
2017-03-09	49.38	49.59	49.06	49.31	2177228
2017-03-10	49.48	49.73	49.41	49.56	2401326
2017-03-13	49.72	49.96	49.33	49.72	3247894
2017-03-14	49.68	50.21	49.68	49.87	2994533
2017-03-15	49.59	50.61	49.59	50.45	4021963
2017-03-16	50.40	50.90	50.30	50.70	3076869
2017-03-17	50.86	51.05	50.52	50.52	8198478
2017-03-20	50.59	50.85	50.12	50.44	5022947
2017-03-21	50.41	50.46	48.95	49.67	5345608
2017-03-22	49.39	49.76	49.11	49.71	3457625
2017-03-23	50.24	50.81	50.08	50.44	4528029
2017-03-24	50.49	50.79	50.29	50.62	4198461
2017-03-27	50.23	51.39	50.12	51.21	4221503
2017-03-28	51.20	52.15	51.07	51.80	4599310
2017-03-29	51.96	52.69	51.84	52.62	3284766
2017-03-30	52.24	52.24	50.39	50.69	5991583
2017-03-31	50.77	51.60	50.69	51.47	4461281
2017-04-03	51.65	51.98	51.12	51.16	3417311
2017-04-04	50.98	51.24	50.21	50.51	3082177
2017-04-05	50.64	50.87	50.31	50.41	3553556
2017-04-06	50.54	51.54	50.41	50.74	3257522
2017-04-07	50.69	50.98	50.53	50.75	2874946
2017-04-10	50.93	51.65	50.91	51.22	2530212
2017-04-11	51.20	51.58	51.10	51.56	2548032
2017-04-12	51.37	51.94	51.26	51.54	5206412
2017-04-13	51.60	51.97	51.29	51.31	3116954
2017-04-17	51.49	51.68	51.33	51.54	2676158
2017-04-18	51.33	51.76	51.25	51.65	2312676
2017-04-19	51.88	52.31	51.72	51.99	2325412
2017-04-20	52.18	52.99	52.14	52.85	3123866
2017-04-21	52.81	52.90	52.09	52.30	3363226
2017-04-24	52.85	52.90	52.31	52.36	5339051
2017-04-25	52.66	52.73	52.03	52.54	3285528
2017-04-26	52.75	53.60	52.62	53.22	3279461
2017-04-27	53.42	54.32	53.22	54.17	4814180
2017-04-28	52.19	52.82	51.03	51.15	7553950
2017-05-01	51.13	51.25	49.53	49.55	6183301
2017-05-02	49.71	50.34	49.57	50.07	5472736
2017-05-03	50.17	50.25	49.45	50.07	4487094
2017-05-04	50.23	50.80	49.97	50.58	2846513
2017-05-05	50.72	51.17	50.72	51.00	2328252
2017-05-08	51.01	51.74	51.01	51.46	2358823
2017-05-09	51.56	52.24	51.56	52.04	3678516
2017-05-10	51.94	52.17	51.43	52.03	2941015
2017-05-11	51.59	51.73	50.67	51.39	4435543
2017-05-12	51.15	51.15	50.28	50.56	3341883
2017-05-15	50.66	50.83	50.27	50.37	2087081
2017-05-16	50.14	50.14	49.05	49.06	4000273
2017-05-17	48.75	49.08	47.96	48.33	3974434
2017-05-18	48.49	48.77	48.11	48.47	2868925
2017-05-19	48.50	49.19	47.99	49.07	2657485
2017-05-22	49.19	49.80	49.02	49.49	2514870
2017-05-23	49.55	49.86	49.42	49.62	2524451
2017-05-24	49.55	49.61	49.13	49.49	2445683
2017-05-25	49.89	50.03	49.50	49.81	3517114
2017-05-26	49.88	50.55	49.69	50.29	2291428
2017-05-30	50.21	50.77	50.21	50.36	2424630
2017-05-31	50.43	50.73	50.20	50.38	3465616
2017-06-01	50.53	50.82	49.89	50.24	3385864
2017-06-02	50.67	51.11	50.31	50.88	2548360
2017-06-05	50.96	51.11	50.54	50.84	2213545
2017-06-06	50.76	50.91	50.10	49.91	2966902
2017-06-07	50.04	50.39	49.88	50.24	1787689
2017-06-08	50.38	50.67	50.19	50.19	1847511
2017-06-09	50.28	51.84	50.16	51.81	3128896
2017-06-12	51.84	53.12	51.83	52.32	4403001
2017-06-13	52.30	52.49	51.61	52.45	1846247
2017-06-14	52.43	52.95	52.05	52.92	1964668
2017-06-15	52.66	52.67	52.05	52.53	1834199
2017-06-16	52.42	52.78	51.86	52.75	5126388
2017-06-19	52.88	53.31	52.60	53.21	1992506
2017-06-20	52.91	52.94	51.04	51.40	3452240
2017-06-21	51.41	51.79	51.19	51.71	1610327
2017-06-22	51.78	52.62	51.59	52.27	2121325
2017-06-23	52.23	52.90	51.92	52.84	5966332
2017-06-26	53.05	53.62	52.74	53.48	1494292
2017-06-27	53.37	53.64	53.14	53.23	1359778
2017-06-28	53.48	53.82	53.37	53.40	1886674
2017-06-29	53.48	53.83	52.98	53.31	2068700
2017-06-30	53.67	54.48	53.37	53.93	2830060
2017-07-03	53.78	54.48	53.71	54.02	1653217
2017-07-05	54.04	54.04	53.26	53.68	1958594
2017-07-06	53.51	53.51	52.50	52.56	1815447
2017-07-07	52.54	53.21	52.30	53.09	2198661
2017-07-10	52.95	53.11	52.57	52.93	2223328
2017-07-11	52.80	52.82	52.00	52.17	2687858
2017-07-12	52.35	52.70	52.15	52.35	1558567
2017-07-13	52.56	52.93	52.27	52.45	2347364
2017-07-14	52.50	52.57	52.22	52.45	3028956
2017-07-17	52.31	53.23	52.28	52.62	5300916
2017-07-18	52.61	52.91	51.98	52.37	4422476
2017-07-19	52.36	52.95	52.22	52.95	2136533
2017-07-20	53.20	54.22	52.97	54.04	2595277
2017-07-21	54.03	55.04	54.03	54.92	3300349
2017-07-24	55.72	55.72	54.28	55.13	3691562
2017-07-25	55.40	57.43	55.17	57.16	4302697
2017-07-26	57.30	57.31	56.27	57.00	2281707
2017-07-27	57.18	57.28	56.49	56.94	1964978
2017-07-28	57.43	58.14	57.21	57.91	1988652
2017-07-31	57.91	58.24	57.73	58.23	2712065
2017-08-01	58.08	58.66	57.71	58.54	2118446
2017-08-02	58.47	59.02	58.21	58.76	2583137
2017-08-03	58.75	59.52	58.64	59.21	1637256
2017-08-04	59.25	59.67	58.89	59.19	1409977
2017-08-07	59.20	59.46	58.93	58.93	1669531
2017-08-08	59.49	59.89	58.57	58.63	3491281
2017-08-09	58.23	58.80	56.19	58.33	2414687
2017-08-10	57.45	58.00	57.31	57.34	2477197
2017-08-11	57.08	58.10	56.81	57.66	1508640
2017-08-14	58.19	59.49	58.03	59.46	3539606
2017-08-15	59.38	60.02	58.90	59.83	4047009
2017-08-16	59.94	60.16	59.51	59.83	2355806
2017-08-17	59.56	60.02	58.97	59.07	2245990
2017-08-18	58.77	58.87	57.99	58.78	2642098
2017-08-21	58.88	59.25	58.66	58.94	2066850
2017-08-22	59.20	59.28	58.73	59.08	1335008
2017-08-23	58.86	58.97	58.50	58.62	1650105
2017-08-24	59.35	59.71	58.83	58.93	1625479
2017-08-25	59.01	59.80	58.97	59.38	1339518
2017-08-28	59.39	59.45	58.87	59.20	1265564
2017-08-29	58.73	59.19	58.42	59.05	1023558
2017-08-30	58.91	59.02	58.41	58.56	1384901
2017-08-31	58.79	58.99	58.62	58.87	2317123
2017-09-01	58.99	59.62	58.78	59.53	1626825
2017-09-05	59.51	60.12	59.25	59.88	1949263
2017-09-06	60.02	60.40	58.69	58.94	2383539
2017-09-07	59.35	59.37	58.68	58.89	1889476
2017-09-08	58.65	58.85	57.96	58.50	1880409
2017-09-11	58.77	59.36	58.67	59.33	1396696
2017-09-12	59.28	59.56	58.93	59.08	1979473
2017-09-13	59.12	59.30	58.90	59.07	1980702
2017-09-14	58.89	59.03	57.86	58.37	2890687
2017-09-15	58.48	59.00	58.12	58.46	4053132
2017-09-18	58.50	58.80	57.92	58.20	2944160
2017-09-19	58.34	58.44	57.94	58.19	2444339
2017-09-20	58.24	58.24	57.71	58.18	1603884
2017-09-21	58.19	58.35	57.90	57.91	1200182
2017-09-22	57.96	58.30	57.64	58.24	1441032
2017-09-25	57.96	58.59	57.71	57.76	1632302
2017-09-26	57.90	59.03	57.79	58.79	2441993
2017-09-27	58.51	59.11	58.03	59.04	2052139
2017-09-28	58.80	59.50	58.68	59.46	2158184
2017-09-29	59.54	59.93	59.43	59.52	2480317
2017-10-02	59.50	59.66	58.83	59.66	2085446
2017-10-03	60.09	60.50	59.63	60.00	2943956
2017-10-04	60.14	60.83	60.03	60.78	1891596
2017-10-05	60.86	61.14	60.53	60.61	1792538
2017-10-06	60.59	61.53	60.32	61.47	2273289
2017-10-09	61.44	61.53	60.15	60.31	23303039
2017-10-10	60.42	61.15	60.37	60.40	1475176
2017-10-11	60.27	60.63	60.10	60.25	1755085
2017-10-12	60.27	60.48	59.92	60.34	1889101
2017-10-13	60.40	60.57	59.76	59.81	2304489
2017-10-16	59.95	60.16	59.64	60.01	1592120
2017-10-17	60.10	60.71	59.96	60.48	1707023
2017-10-18	60.56	61.10	60.52	60.93	2400610
2017-10-19	60.72	61.38	60.69	61.19	1768135
2017-10-20	61.73	62.71	61.55	62.16	4613007
2017-10-23	63.71	67.37	63.63	65.50	9085887
2017-10-24	66.53	66.79	65.52	66.70	3572594
2017-10-25	66.85	67.10	66.04	66.72	2869504
2017-10-26	66.72	66.95	65.87	66.01	2794576
2017-10-27	65.74	66.48	65.41	66.39	2276941
2017-10-30	65.88	65.92	65.15	65.46	2090411
2017-10-31	65.21	65.53	64.78	65.22	2826647
2017-11-01	65.24	65.92	64.59	65.69	2434437
2017-11-02	66.03	66.12	64.90	65.46	2188355
2017-11-03	65.48	65.69	64.80	65.05	2489292
2017-11-06	65.16	65.59	64.64	64.67	1760851
2017-11-07	64.64	64.72	64.00	64.31	1547350
2017-11-08	64.29	65.16	64.11	65.07	1314955
2017-11-09	64.88	65.39	64.73	64.95	1542647
2017-11-10	64.86	65.61	64.67	65.20	1628115
2017-11-13	65.23	65.78	65.08	65.24	1255365
2017-11-14	64.99	65.80	64.82	65.47	975662
2017-11-15	65.38	65.76	65.11	65.20	1641521
2017-11-16	65.34	65.93	65.01	65.62	2769304
2017-11-17	66.06	66.72	66.06	66.30	1846653
2017-11-20	66.31	67.57	66.01	67.37	1738902
2017-11-21	67.54	68.05	67.17	67.97	2083496
2017-11-22	67.71	68.73	67.60	68.68	2804748
2017-11-24	68.82	69.35	68.80	69.19	1266606
2017-11-27	69.29	70.11	68.75	68.77	2268545
2017-11-28	68.97	69.96	68.87	69.31	2208859
2017-11-29	69.44	70.10	69.10	69.41	2013766
2017-11-30	69.46	69.67	68.27	68.32	3989530
2017-12-01	68.31	68.31	66.40	67.22	3547921
2017-12-04	67.79	68.00	66.67	66.69	4297514
2017-12-05	66.84	66.92	65.86	67.24	3209768
2017-12-06	66.01	67.54	66.01	66.69	2272921
2017-12-07	67.11	67.98	67.02	67.33	1709274
2017-12-08	67.44	68.69	67.36	68.68	2269002
2017-12-11	68.90	69.22	67.77	67.98	2681526
2017-12-12	68.02	68.29	67.77	67.91	2331442
2017-12-13	68.13	68.81	67.93	68.41	1131607
2017-12-14	68.82	69.17	68.49	68.68	2101373
2017-12-15	69.19	69.78	68.89	69.67	4003266
2017-12-18	70.10	70.46	69.22	69.42	2116539
2017-12-19	69.64	70.01	68.87	69.15	1531925
2017-12-20	69.51	69.94	69.32	69.67	2585591
2017-12-21	69.85	70.23	69.29	69.51	1641447
2017-12-22	69.43	69.63	68.78	69.17	1906048
2017-12-26	69.03	69.91	68.98	69.86	852184
2017-12-27	70.07	70.13	69.72	69.78	1055391
2017-12-28	69.81	69.81	69.50	69.56	954207
2017-12-29	69.52	70.02	69.28	69.29	1440609
2018-01-02	69.68	69.82	69.01	69.68	1713491
2018-01-03	69.81	69.85	69.01	69.08	1672943
2018-01-04	69.39	70.69	69.19	70.66	2507598
2018-01-05	70.79	71.31	70.54	70.88	2091662
2018-01-08	71.04	73.69	71.04	72.44	3025060
2018-01-09	72.17	72.36	71.12	71.29	2970654
2018-01-10	71.17	71.52	70.83	71.28	2560396
2018-01-11	71.35	72.33	71.27	72.28	2332471
2018-01-12	72.44	73.08	72.33	72.85	2016672
2018-01-16	73.03	73.04	71.75	71.80	2285889
2018-01-17	72.30	73.29	72.11	73.17	1547788
2018-01-18	73.36	74.31	73.25	73.44	2188672
2018-01-19	73.87	74.77	73.63	74.71	2524946
2018-01-22	74.67	75.57	74.35	75.30	2146020
2018-01-23	75.13	75.85	74.74	75.72	2591459
2018-01-24	76.00	76.88	75.62	75.82	2193204
2018-01-25	76.11	76.25	75.41	75.79	2158365
2018-01-26	76.21	76.39	75.68	76.38	1925592
2018-01-29	76.21	77.42	76.21	77.30	2616037
2018-01-30	77.05	77.67	76.46	76.75	2126388
2018-01-31	76.89	77.39	75.60	75.98	3698519
2018-02-01	75.26	76.11	73.64	75.49	3054517
2018-02-02	75.44	76.18	74.67	74.81	3193930
2018-02-05	75.11	76.53	73.63	73.63	4641052
2018-02-06	72.26	74.82	71.56	74.31	4054669
2018-02-07	74.40	76.29	74.01	75.35	3589223
2018-02-08	75.22	76.00	73.72	73.74	3297650
2018-02-09	74.49	75.24	72.14	74.27	3609774
2018-02-12	75.31	76.55	75.01	75.56	4039383
2018-02-13	75.57	76.95	75.26	76.88	2255210
2018-02-14	76.45	78.41	76.11	78.36	2905066
2018-02-15	78.64	79.01	78.01	78.60	3390113
2018-02-16	67.90	73.73	67.90	69.89	10016641
2018-02-20	69.92	70.01	68.11	68.89	4304220
2018-02-21	69.16	71.04	69.05	69.76	3443967
2018-02-22	69.90	70.71	69.67	70.42	3364936
2018-02-23	70.72	70.97	69.44	70.93	2420558
2018-02-26	70.85	71.47	70.26	71.21	2033524
2018-02-27	71.53	71.91	70.13	70.13	2284678
2018-02-28	70.34	70.58	69.82	69.82	2622220
2018-03-01	69.75	70.13	68.40	69.01	2287636
2018-03-02	68.39	69.01	67.97	68.84	3086052
2018-03-05	68.63	69.58	67.82	68.89	4394577
2018-03-06	69.31	69.38	68.29	68.76	3009423
2018-03-07	68.04	69.07	67.50	68.39	2968099
2018-03-08	68.49	69.06	67.82	68.17	2541216
2018-03-09	68.65	69.51	68.23	68.91	2308557
2018-03-12	68.99	69.22	68.36	68.55	2441465
2018-03-13	68.97	69.67	68.66	68.79	1948231
2018-03-14	69.31	70.35	69.31	69.99	2381657
2018-03-15	70.22	70.53	69.79	69.96	2571572
2018-03-16	69.96	71.68	69.96	70.66	6409554
2018-03-19	70.27	70.44	68.88	69.41	1953968
2018-03-20	69.61	70.34	69.37	70.19	1718534
2018-03-21	70.20	70.53	69.66	69.87	1913438
2018-03-22	69.61	69.61	67.72	67.78	2518052
2018-03-23	68.20	69.28	67.77	67.80	3128029
2018-03-26	68.74	69.97	68.50	69.88	2148336
2018-03-27	70.16	70.40	68.77	69.04	2045524
2018-03-28	69.28	69.91	68.68	68.98	2118305
2018-03-29	69.58	70.34	69.30	69.40	3073440
2018-04-02	69.15	69.58	67.66	68.47	1634285
2018-04-03	68.73	69.58	68.36	69.54	1818237
2018-04-04	68.97	71.46	68.90	71.34	1845973
2018-04-05	71.47	72.67	71.29	72.56	4190147
2018-04-06	72.11	72.95	70.74	71.45	2344010
2018-04-09	71.84	72.21	71.24	71.28	2209285
2018-04-10	71.92	73.12	71.69	72.96	2020999
2018-04-11	72.39	73.26	72.32	72.61	1945208
2018-04-12	72.83	73.38	72.61	72.76	1535857
2018-04-13	73.10	73.77	71.95	72.31	1584831
2018-04-16	72.61	73.20	72.14	72.96	2185686
2018-04-17	73.41	73.93	73.23	73.64	1217839
2018-04-18	73.73	74.03	72.98	73.07	1135068
2018-04-19	73.13	73.25	72.17	72.83	1286437
2018-04-20	72.86	73.05	72.04	72.57	1489416
2018-04-23	72.87	73.35	72.66	73.13	1463701
2018-04-24	73.46	73.90	72.72	73.05	2500690
2018-04-25	73.14	73.95	72.73	73.64	1820320
2018-04-26	73.62	75.03	72.87	74.75	1552575
2018-04-27	74.91	76.52	74.86	75.66	2017100
2018-04-30	75.99	76.72	75.53	75.72	3705801
2018-05-01	75.26	75.75	74.23	75.33	1938191
2018-05-02	74.95	75.41	74.19	74.60	2270485
2018-05-03	74.46	74.46	73.19	73.47	3732468
2018-05-04	73.05	73.40	69.20	71.42	4676612
2018-05-07	71.41	72.16	70.87	71.60	2429514
2018-05-08	71.84	73.05	71.54	72.36	1992733
2018-05-09	72.39	73.33	72.08	73.16	2224387
2018-05-10	73.49	73.49	72.16	73.01	1755500
2018-05-11	72.99	73.31	72.61	72.98	1466065
2018-05-14	73.15	73.15	72.36	72.64	1451672
2018-05-15	72.25	73.79	72.04	73.58	1972649
2018-05-16	73.86	74.67	73.64	74.52	1905913
2018-05-17	74.09	75.21	74.09	74.87	1876588
2018-05-18	74.30	75.08	74.30	74.97	1873804
2018-05-21	75.47	76.20	75.12	75.77	2229632
2018-05-22	76.05	76.17	75.25	75.31	1614909
2018-05-23	75.25	76.35	75.25	76.11	1609987
2018-05-24	76.09	77.27	75.86	76.98	3433666
2018-05-25	76.98	77.65	76.39	76.52	1187117
2018-05-29	76.04	76.79	75.89	76.14	1780217
2018-05-30	76.28	76.68	76.10	76.55	1708610
2018-05-31	76.67	76.82	75.94	76.00	4214060
2018-06-01	76.38	76.68	75.58	76.15	2099593
2018-06-04	76.78	77.72	76.36	77.68	2697391
2018-06-05	77.73	78.21	76.90	77.96	2522811
2018-06-06	78.12	79.12	77.96	78.35	2483299
2018-06-07	78.73	79.18	78.13	78.19	2155449
2018-06-08	78.22	78.68	78.00	78.35	2020710
2018-06-11	78.49	78.76	77.81	78.01	1855364
2018-06-12	78.16	79.11	77.92	79.09	1919731
2018-06-13	78.81	79.15	78.25	78.34	1845120
2018-06-14	78.55	79.12	78.35	78.68	1552001
2018-06-15	78.16	79.08	78.00	79.01	2793266
2018-06-18	78.42	79.73	78.09	79.04	1569786
2018-06-19	78.39	78.69	77.25	78.14	2029536
2018-06-20	78.72	78.72	77.62	77.90	1653288
2018-06-21	77.83	78.07	77.41	77.66	1527627
2018-06-22	77.80	77.88	76.33	76.39	1804496
2018-06-25	76.53	76.53	75.65	76.04	2396475
2018-06-26	76.32	78.08	76.32	76.79	2158018
2018-06-27	76.73	77.54	76.00	76.01	1435697
2018-06-28	76.30	76.88	75.76	76.40	1300324
2018-06-29	77.32	77.79	76.33	76.33	1781090
2018-07-02	75.65	76.35	75.34	76.06	1366048
2018-07-03	76.12	76.99	76.02	76.30	679623
2018-07-05	76.72	76.74	75.52	76.11	1298939
2018-07-06	76.04	76.65	75.73	76.32	1127325
2018-07-09	76.88	77.66	76.68	77.11	1554872
2018-07-10	77.09	77.98	76.84	77.81	1932353
2018-07-11	77.41	78.48	76.64	78.02	1630676
2018-07-12	78.65	78.99	77.84	78.37	1718660
2018-07-13	79.47	80.53	79.10	79.44	1654675
2018-07-16	81.18	83.33	80.92	83.15	4311662
2018-07-17	82.73	83.55	82.40	82.88	2268956
2018-07-18	82.92	83.30	82.17	82.61	2091123
2018-07-19	82.70	83.90	82.52	83.56	3163101
2018-07-20	86.15	87.56	85.22	87.03	4380674
2018-07-23	87.42	87.55	86.08	86.40	2859382
2018-07-24	86.61	86.93	85.58	85.66	2100192
2018-07-25	85.37	86.59	84.69	86.52	2614391
2018-07-26	86.61	88.46	86.44	87.83	2443773
2018-07-27	87.49	87.92	86.00	86.12	2450509
2018-07-30	86.14	86.14	85.38	85.77	1910131
2018-07-31	86.35	86.54	85.47	86.21	2537631
2018-08-01	85.43	86.06	85.12	85.49	1809604
2018-08-02	85.61	86.81	85.04	86.24	3282729
2018-08-03	86.40	86.93	85.97	86.56	2617042
2018-08-06	86.71	87.80	86.08	87.75	2672503
2018-08-07	87.78	88.21	87.38	87.92	2467656
2018-08-08	88.16	88.81	87.94	88.59	1266809
2018-08-09	88.72	89.85	88.65	89.47	1500393
2018-08-10	89.29	90.83	89.19	90.16	2757536
2018-08-13	89.89	89.91	85.46	86.91	5308185
2018-08-14	87.24	88.39	86.71	88.01	2814163
2018-08-15	87.03	87.47	86.21	86.45	2223877
2018-08-16	86.48	86.64	85.18	85.33	3193349
2018-08-17	85.30	86.15	85.22	85.80	1681847
2018-08-20	86.16	87.08	85.85	86.95	2668022
2018-08-21	86.95	87.62	86.29	86.45	1684551
2018-08-22	86.19	86.74	85.82	85.86	1710286
2018-08-23	85.82	86.24	85.21	85.51	1573909
2018-08-24	85.41	86.00	85.31	85.93	1887499
2018-08-27	86.37	86.83	85.99	86.67	1389477
2018-08-28	87.08	87.75	86.67	87.63	1798714
2018-08-29	87.27	87.63	86.67	87.32	1516209
2018-08-30	87.16	87.16	85.05	85.41	1564610
2018-08-31	85.71	86.38	85.49	86.27	1826762
2018-09-04	86.02	86.46	85.52	86.03	1687152
2018-09-05	85.62	85.93	84.50	85.29	3696878
2018-09-06	85.42	86.01	85.30	85.05	2599482
2018-09-07	84.68	85.17	83.64	83.76	2151192
2018-09-10	83.81	84.65	83.81	84.35	2990080
2018-09-11	84.38	84.85	84.13	84.27	3556659
2018-09-12	83.95	84.46	83.61	83.94	1896555
2018-09-13	84.36	85.73	84.15	85.41	2238340
2018-09-14	87.05	87.05	84.97	85.37	2183276
2018-09-17	85.21	85.69	84.94	85.35	2089619
2018-09-18	86.37	86.80	86.06	86.46	1763713
2018-09-19	86.32	86.45	85.41	85.88	1410630
2018-09-20	85.80	86.53	85.54	86.01	1488347
2018-09-21	86.29	86.92	86.01	86.37	3281531
2018-09-24	86.22	86.37	85.10	85.43	1655956
2018-09-25	86.00	86.01	85.04	85.18	1479535
2018-09-26	85.02	87.38	84.81	86.69	2346022
2018-09-27	86.71	87.90	86.71	87.19	1333061
2018-09-28	87.08	88.12	87.08	87.50	1863214
2018-10-01	87.80	88.46	87.38	87.47	1601877
2018-10-02	87.83	88.13	86.96	87.14	3943866
2018-10-03	87.66	88.26	87.37	87.83	3367796
2018-10-04	87.67	87.73	85.35	85.63	3621118
2018-10-05	85.62	86.24	84.82	85.65	2014048
2018-10-08	85.12	86.69	84.82	86.51	2364203
2018-10-09	86.49	87.46	86.14	86.69	2669099
2018-10-10	86.53	86.53	80.65	80.75	3254071
2018-10-11	80.71	82.17	79.29	80.03	4451117
2018-10-12	81.49	82.40	81.06	81.87	2567817
2018-10-15	81.76	82.59	81.46	82.03	2041661
2018-10-16	82.23	84.04	82.13	83.94	1998204
2018-10-17	84.22	84.26	82.83	83.60	2592868
2018-10-18	83.55	83.59	80.96	81.55	3192764
2018-10-19	78.64	80.47	72.78	72.81	7203409
2018-10-22	73.00	74.25	71.79	72.66	3890170
2018-10-23	71.91	73.27	70.62	72.76	3486307
2018-10-24	74.06	74.33	72.17	72.29	3644025
2018-10-25	72.61	74.69	72.48	74.33	3892081
2018-10-26	73.56	74.95	72.70	74.26	3109587
2018-10-29	75.28	76.80	75.24	75.92	3366673
2018-10-30	76.51	77.31	75.76	77.22	2827014
2018-10-31	78.11	78.87	77.57	77.61	2991602
2018-11-01	77.47	79.95	77.05	79.70	1836725
2018-11-02	80.26	81.19	78.64	79.96	1811122
2018-11-05	80.16	81.30	79.11	80.96	1807443
2018-11-06	80.61	80.67	79.11	80.02	2004558
2018-11-07	80.02	80.83	79.32	80.70	2024370
2018-11-08	80.57	81.17	79.36	81.10	2358964
2018-11-09	80.61	80.94	78.53	78.80	2517893
2018-11-12	78.96	80.01	78.08	78.28	1795927
2018-11-13	78.05	79.43	77.81	78.20	1280134
2018-11-14	79.13	80.51	78.22	78.52	1388254
2018-11-15	77.42	79.14	76.40	78.72	2136569
2018-11-16	78.29	78.29	76.67	77.05	2396228
2018-11-19	76.79	77.28	74.27	74.92	1961238
2018-11-20	73.34	74.71	72.83	73.49	2265493
2018-11-21	74.23	74.82	73.56	74.45	1678055
2018-11-23	74.01	74.77	73.61	73.94	726208
2018-11-26	74.67	75.71	74.60	75.40	1877799
2018-11-27	74.91	75.12	73.34	73.99	2395282
2018-11-28	74.24	75.12	73.91	75.00	2618925
2018-11-29	75.11	75.35	73.54	74.40	2763998
2018-11-30	73.76	76.30	73.76	76.12	4199774
2018-12-03	77.15	78.34	77.00	77.75	2552285
2018-12-04	77.70	78.21	75.04	75.23	2351264
2018-12-06	74.08	74.92	72.43	74.38	2389165
2018-12-07	74.28	74.48	70.54	71.16	4616064
2018-12-10	70.86	72.01	70.13	71.47	3941358
2018-12-11	72.16	73.09	70.86	71.30	1668459
2018-12-12	72.03	72.87	71.70	71.77	2039263
2018-12-13	72.03	72.35	71.02	71.37	2033329
2018-12-14	70.72	72.19	70.10	70.37	1698599
2018-12-17	69.60	69.89	67.97	68.40	2538009
2018-12-18	69.17	70.34	68.50	69.08	2561555
2018-12-19	69.09	69.75	66.84	67.27	2571284
2018-12-20	66.97	68.05	64.80	65.59	3651859
2018-12-21	65.66	67.40	64.81	65.42	4266064
2018-12-24	65.21	65.32	63.04	63.04	1525540
2018-12-26	63.22	65.31	62.90	65.31	3361105
2018-12-27	64.80	65.96	63.51	65.94	2541813
2018-12-28	66.31	67.16	65.40	66.08	1838788
2018-12-31	66.35	67.06	66.07	66.80	1528456
2019-01-02	65.51	67.16	65.13	66.81	1881210
2019-01-03	66.44	66.44	64.67	64.84	2271193
2019-01-04	65.56	67.42	65.54	67.07	2019932
2019-01-07	67.22	68.88	67.03	68.34	1811756
2019-01-08	69.21	69.86	68.41	69.86	2347042
2019-01-09	70.11	70.85	69.67	70.01	1886160
2019-01-10	68.72	69.18	67.84	68.95	1628260
2019-01-11	68.25	68.45	66.58	66.91	2856820
2019-01-14	66.28	67.47	65.80	67.07	3392992
2019-01-15	67.17	68.01	66.87	67.47	1922802
2019-01-16	67.12	67.66	66.84	67.34	1972250
2019-01-17	67.11	68.62	67.02	68.60	3756118
2019-01-18	76.99	79.01	74.91	77.10	6281860
2019-01-22	76.97	77.99	75.96	76.57	4922136
2019-01-23	76.89	77.83	76.44	77.61	3652739
2019-01-24	77.53	78.10	76.88	78.04	3120712
2019-01-25	78.80	79.45	78.01	78.19	2163590
2019-01-28	77.69	78.47	77.22	78.37	2993691
2019-01-29	78.50	79.21	78.01	78.73	2973782
2019-01-30	78.90	79.50	78.20	79.23	2161749
2019-01-31	79.23	79.59	78.15	78.81	3278643
2019-02-01	78.83	78.93	77.80	78.87	1896226
2019-02-04	78.65	79.65	78.22	79.65	2107245
2019-02-05	80.26	80.84	79.92	80.28	2651403
2019-02-06	80.53	81.03	79.59	80.97	1472526
2019-02-07	80.12	80.65	79.58	80.56	1962582
2019-02-08	80.29	80.80	80.03	80.32	3687430
2019-02-11	80.43	80.56	79.82	80.05	1499163
2019-02-12	80.40	81.22	80.14	81.13	1897874
2019-02-13	81.46	81.61	80.56	80.98	982867
2019-02-14	80.25	80.77	79.56	80.50	1164126
2019-02-15	81.14	81.73	80.99	81.37	1866008
2019-02-19	80.83	81.48	80.56	81.21	1814786
2019-02-20	81.05	81.20	80.56	80.87	1620571
2019-02-21	80.80	80.96	80.11	80.34	2126955
2019-02-22	80.75	81.44	80.72	81.00	1737689
2019-02-25	81.46	82.10	81.02	81.44	2623844
2019-02-26	81.44	82.04	81.41	81.77	1429263
2019-02-27	81.62	82.25	81.20	82.15	1426664
2019-02-28	82.17	82.35	81.62	81.80	1384946
2019-03-01	82.66	83.18	81.13	81.73	1441902
2019-03-04	81.87	82.00	80.17	80.39	1249038
2019-03-05	80.65	81.04	80.03	80.07	1187574
2019-03-06	80.29	80.75	79.62	79.49	892935
2019-03-07	79.52	79.63	78.90	79.59	1982013
2019-03-08	79.09	79.54	77.50	78.85	1734375
2019-03-11	79.00	79.91	78.94	79.70	1879672
2019-03-12	79.97	80.22	79.10	79.38	1418526
2019-03-13	79.57	80.32	79.13	79.64	1944654
2019-03-14	79.70	79.83	78.98	79.53	1201485
2019-03-15	79.53	79.93	78.59	79.38	4416102
2019-03-18	79.64	80.62	79.24	80.58	2139189
2019-03-19	80.81	81.49	80.39	81.00	2120265
2019-03-20	80.85	81.00	79.22	79.52	1874879
2019-03-21	79.56	80.60	79.35	80.38	1127069
2019-03-22	79.75	79.99	78.38	78.39	1464147
2019-03-25	78.44	79.27	78.02	79.13	1370525
2019-03-26	79.86	80.18	79.16	79.60	1068903
2019-03-27	79.93	80.37	79.21	79.89	1186178
2019-03-28	81.81	82.83	81.27	81.61	1605527
2019-03-29	81.73	82.12	80.98	81.38	1503767
2019-04-01	82.05	82.10	81.23	81.77	1684175
2019-04-02	81.36	81.91	80.81	81.27	1714722
2019-04-03	81.74	81.93	81.33	81.88	1478146
2019-04-04	82.13	83.89	81.90	83.85	1379295
2019-04-05	83.93	84.23	83.21	83.50	1897715
2019-04-08	83.82	84.54	83.21	84.11	2049896
2019-04-09	83.68	84.15	82.84	83.05	1625407
2019-04-10	83.12	83.76	83.02	83.66	1389380
2019-04-11	83.94	84.20	83.23	83.62	1093750
2019-04-12	83.76	84.99	83.62	84.94	1721813
2019-04-15	85.09	85.57	84.94	85.40	1433123
2019-04-16	85.40	87.64	85.24	87.38	5352232
2019-04-17	87.47	89.60	87.47	89.42	5281496
2019-04-18	89.24	90.08	88.54	89.47	2354398
2019-04-22	89.01	89.82	88.47	88.81	1709264
2019-04-23	88.81	88.99	87.81	88.57	1913325
2019-04-24	88.69	89.22	88.03	88.70	1510181
2019-04-25	88.72	88.87	87.52	88.03	1550522
2019-04-26	88.41	88.56	87.10	88.50	1212504
2019-04-29	88.25	88.85	87.89	88.48	1571222
2019-04-30	88.10	88.51	87.65	88.40	1797606
2019-05-01	88.37	88.49	87.06	87.09	1090621
2019-05-02	87.53	88.25	87.06	87.91	2036628
2019-05-03	88.49	89.35	88.28	89.30	1650305
2019-05-06	88.01	88.15	87.29	87.89	1934421
2019-05-07	87.19	88.13	87.01	87.68	1621708
2019-05-08	87.73	88.39	87.18	87.76	1400178
2019-05-09	87.52	88.27	86.55	88.06	1383474
2019-05-10	87.72	87.84	85.29	87.00	1863062
2019-05-13	85.44	85.88	84.15	84.38	2146926
2019-05-14	84.63	85.06	83.46	84.60	2115624
2019-05-15	83.94	85.35	83.60	84.93	1328401
2019-05-16	85.21	86.30	85.06	85.49	1469387
2019-05-17	85.14	85.85	84.80	85.02	1627796
2019-05-20	84.40	85.28	83.98	84.84	1902520
2019-05-21	85.16	86.81	84.53	86.24	2623030
2019-05-22	80.26	84.81	80.02	79.61	4812602
2019-05-23	85.01	85.86	83.52	84.09	3234068
2019-05-24	84.94	85.19	83.29	84.04	2645266
2019-05-28	84.50	84.53	82.68	82.75	2725713
2019-05-29	82.00	82.91	81.16	82.23	2486910
2019-05-30	81.91	82.83	81.05	82.73	2114034
2019-05-31	81.59	82.24	80.76	81.88	2605389
2019-06-03	81.85	83.75	81.55	82.96	1813807
2019-06-04	83.58	85.18	83.42	85.10	1859095
2019-06-05	85.64	86.20	84.58	85.74	1223522
2019-06-06	85.56	85.62	83.96	83.95	2115965
2019-06-07	84.53	84.92	84.03	84.71	1297353
2019-06-10	85.28	86.49	85.24	85.69	1279923
2019-06-11	86.09	86.73	85.35	85.48	918463
2019-06-12	85.66	86.06	84.66	84.77	1192015
2019-06-13	85.48	86.98	85.48	86.83	1418172
2019-06-14	86.89	87.52	86.33	87.26	1220858
2019-06-17	87.17	87.95	87.08	87.18	1318696
2019-06-18	87.79	88.64	87.50	88.30	1827860
2019-06-19	88.40	88.99	87.91	88.35	1143243
2019-06-20	89.00	89.19	88.16	88.61	1712946
2019-06-21	89.09	89.28	88.01	88.37	2884396
2019-06-24	88.24	88.81	87.70	87.85	1394256
2019-06-25	87.77	88.11	85.33	85.41	1588211
2019-06-26	85.66	86.29	85.42	85.70	1359970
2019-06-27	86.36	86.81	85.81	86.70	1244444
2019-06-28	86.78	88.16	86.71	87.35	5908433
2019-07-01	88.37	89.11	87.69	88.33	1287292
2019-07-02	88.15	88.37	86.40	86.72	1334010
2019-07-03	87.08	88.19	86.91	87.94	975325
2019-07-05	87.58	87.88	86.89	87.81	961889
2019-07-08	87.43	88.50	86.21	88.36	1173152
2019-07-09	87.93	88.15	86.58	86.76	1200032
2019-07-10	86.86	87.22	86.43	86.84	1085526
2019-07-11	86.90	87.94	86.59	87.87	1157385
2019-07-12	88.57	89.16	88.26	88.88	1528274
2019-07-15	89.06	89.10	87.79	88.44	1176474
2019-07-16	88.48	88.69	88.12	88.31	1433013
2019-07-17	87.96	88.08	86.35	86.44	1441812
2019-07-18	86.58	87.28	86.19	87.16	1748603
2019-07-19	88.02	88.58	87.28	87.34	2413341
2019-07-22	87.97	88.00	86.83	86.84	1388584
2019-07-23	87.43	88.27	86.96	88.27	1820305
2019-07-24	90.33	91.54	86.44	89.33	4663961
2019-07-25	89.12	90.42	88.20	89.34	2548743
2019-07-26	89.71	89.79	88.45	88.61	1572537
2019-07-29	88.50	88.83	87.47	88.33	1157855
2019-07-30	87.97	88.70	86.77	88.16	917305
2019-07-31	88.08	88.27	86.72	87.39	1662875
2019-08-01	87.50	87.62	82.23	83.37	2511180
2019-08-02	83.47	83.83	82.32	82.78	2022804
2019-08-05	81.24	81.65	79.97	80.46	2384169
2019-08-06	80.86	81.84	80.39	81.64	1585001
2019-08-07	80.84	81.91	80.00	81.73	1705281
2019-08-08	82.30	83.67	81.93	83.65	1289734
2019-08-09	83.40	83.79	82.13	82.74	1570785
2019-08-12	82.17	82.29	80.94	81.93	1398021
2019-08-13	81.38	84.74	81.15	82.78	1611799
2019-08-14	81.03	81.38	79.36	79.40	1909635
2019-08-15	79.91	79.91	76.77	77.48	2462389
2019-08-16	78.18	79.02	77.78	78.78	1291091
2019-08-19	80.17	80.20	79.11	79.99	1312380
2019-08-20	79.71	80.10	79.51	79.90	1390869
2019-08-21	80.76	81.24	80.32	81.01	1113176
2019-08-22	81.50	81.69	80.08	81.01	1193702
2019-08-23	80.22	80.74	77.95	78.35	1475265
2019-08-26	79.30	79.80	78.79	79.69	1069155
2019-08-27	80.42	80.42	79.23	79.56	1048053
2019-08-28	79.07	81.26	79.07	81.21	1140450
2019-08-29	82.43	83.62	82.27	83.30	1788325
2019-08-30	83.25	83.61	81.90	81.95	1490743
2019-09-03	81.31	81.84	80.25	80.95	1420822
2019-09-04	81.80	82.47	81.31	82.11	1887908
2019-09-05	83.44	86.55	83.28	86.51	1964104
2019-09-06	86.80	87.78	86.80	87.61	1665903
2019-09-09	87.60	89.67	86.70	89.63	2312472
2019-09-10	89.25	90.00	88.83	89.82	1743439
2019-09-11	90.00	90.95	88.03	90.82	2179679
2019-09-12	91.00	91.28	89.75	90.35	1809939
2019-09-13	91.12	91.36	89.95	90.30	1492159
2019-09-16	89.75	90.01	88.14	88.42	1110962
2019-09-17	87.98	87.98	86.47	87.92	1778185
2019-09-18	87.88	87.88	86.57	87.59	1335216
2019-09-19	87.50	87.92	86.95	87.06	1371448
2019-09-20	87.61	87.73	85.67	85.67	2509777
2019-09-23	85.41	87.80	85.41	87.60	1228595
2019-09-24	88.01	88.05	85.75	86.44	1882768
2019-09-25	87.33	88.11	86.67	87.02	1481055
2019-09-26	87.22	88.12	87.02	88.07	1599660
2019-09-27	88.71	89.60	87.91	88.79	1657278
2019-09-30	88.96	89.36	88.65	88.99	1543751
2019-10-01	89.06	89.73	88.42	89.01	2253641
2019-10-02	88.37	88.45	86.67	86.71	2829201
2019-10-03	86.59	87.19	85.15	87.17	1255846
2019-10-04	87.42	88.94	87.40	88.69	2197392
2019-10-07	88.30	89.06	87.80	88.30	1167667
2019-10-08	87.38	88.01	86.62	86.97	1348783
2019-10-09	87.95	88.74	87.39	88.45	958655
2019-10-10	88.64	89.38	88.33	88.62	1116803
2019-10-11	89.92	91.81	89.71	90.89	1521750
2019-10-14	90.52	91.17	90.03	90.94	853123
2019-10-15	91.09	91.63	90.80	91.52	1196301
2019-10-16	91.38	91.79	91.08	91.36	1127880
2019-10-17	91.88	91.88	91.09	91.54	1455185
2019-10-18	91.08	93.10	90.83	92.47	1568809
2019-10-21	93.13	93.61	92.53	93.42	3056423
2019-10-22	93.64	93.88	92.57	93.16	2181552
2019-10-23	93.29	93.33	91.45	91.49	1794530
2019-10-24	91.98	91.98	89.76	90.82	1860510
2019-10-25	84.90	85.83	81.49	84.15	7369821
2019-10-28	84.70	84.87	83.08	83.45	3127797
2019-10-29	83.06	83.20	81.08	81.18	3046992
2019-10-30	81.37	82.76	81.29	82.33	2201192
2019-10-31	81.88	83.00	81.60	82.29	2956590
2019-11-01	83.11	83.67	82.65	82.89	2147363
2019-11-04	83.56	84.99	83.33	84.80	2982705
2019-11-05	84.84	86.39	84.60	86.20	3066704
2019-11-06	86.34	86.57	85.32	86.11	2360280
2019-11-07	86.89	88.33	86.26	86.41	2335594
2019-11-08	86.19	87.09	86.15	87.07	1682001
2019-11-11	86.32	86.87	86.12	86.40	1726324
2019-11-12	86.40	86.76	84.56	84.72	2414463
2019-11-13	84.79	86.02	83.91	85.76	2108232
2019-11-14	85.62	86.71	85.42	85.84	1696499
2019-11-15	86.39	87.01	85.77	86.88	1557587
2019-11-18	86.65	87.58	86.54	87.24	2417450
2019-11-19	86.96	87.25	85.61	86.33	2003503
2019-11-20	86.57	86.57	85.25	85.50	1253467
2019-11-21	85.59	85.93	84.78	84.80	1479615
2019-11-22	85.29	86.63	84.84	86.51	1390684
2019-11-25	87.33	87.34	86.09	86.55	2026549
2019-11-26	86.28	87.86	85.73	87.65	3464485
2019-11-27	88.00	89.18	87.99	89.05	1516934
2019-11-29	88.90	89.28	88.17	88.54	706561
2019-12-02	88.84	88.84	87.29	87.99	1663883
2019-12-03	87.07	87.07	85.49	85.99	2016414
2019-12-04	86.37	88.32	86.30	88.04	1309634
2019-12-05	88.60	89.34	88.27	89.19	1080040
2019-12-06	89.80	90.79	89.68	90.42	1603619
2019-12-09	89.84	90.98	89.57	90.85	1607542
2019-12-10	90.17	91.38	90.17	90.27	1956948
2019-12-11	91.30	92.00	90.64	91.66	2933478
2019-12-12	91.94	93.59	91.59	93.36	2468375
2019-12-13	92.94	93.40	91.93	93.15	1758052
2019-12-16	93.73	94.51	93.08	94.04	1891835
2019-12-17	94.22	95.20	93.85	95.02	2213051
2019-12-18	95.22	96.52	95.13	96.50	2170617
2019-12-19	96.50	96.97	96.20	96.90	2029409
2019-12-20	97.83	98.04	96.77	97.24	4825288
2019-12-23	97.55	98.44	97.23	98.35	1831644
2019-12-24	98.55	99.14	98.35	98.90	678923
2019-12-26	98.90	99.42	98.80	99.40	1179608
2019-12-27	100.00	100.19	99.64	99.96	1308556
2019-12-30	99.86	100.23	99.32	99.56	1694636
2019-12-31	99.36	99.77	99.13	99.66	1694095
2020-01-02	99.67	100.25	99.48	100.23	2414982
2020-01-03	98.90	99.94	98.76	99.60	1966241
2020-01-06	99.00	99.43	98.60	99.21	1967649
2020-01-07	99.17	99.97	98.56	98.72	1784744
2020-01-08	98.00	98.18	96.81	97.04	2980007
2020-01-09	97.14	97.34	95.48	95.78	2581988
2020-01-10	96.18	96.42	94.91	95.06	2499767
2020-01-13	95.32	96.22	95.20	95.93	1992631
2020-01-14	96.00	97.32	95.75	96.53	1704065
2020-01-15	96.44	96.89	95.27	95.71	1491107
2020-01-16	96.40	96.63	95.00	95.13	3285533
2020-01-17	94.65	94.77	93.45	94.27	4608146
2020-01-21	94.07	94.98	93.84	94.63	2660956
2020-01-22	94.61	95.15	94.26	94.57	2245671
2020-01-23	87.80	88.75	84.88	85.41	9031809
2020-01-24	85.76	86.13	84.08	84.53	4766474
2020-01-27	82.79	83.82	82.24	82.51	4136929
2020-01-28	82.97	83.79	82.29	83.63	4187366
2020-01-29	83.91	84.40	83.66	84.06	4053987
2020-01-30	83.96	84.61	83.26	84.56	4023872
2020-01-31	84.13	84.24	82.85	82.97	3498524
2020-02-03	83.30	84.55	82.86	82.91	3163472
2020-02-04	84.11	84.93	83.86	83.95	3143778
2020-02-05	84.37	85.12	83.83	84.60	2324180
2020-02-06	84.94	85.33	84.01	84.08	2328388
2020-02-07	83.35	84.10	82.87	82.96	1954652
2020-02-10	82.83	83.61	82.63	83.33	2011371
2020-02-11	83.00	83.55	82.70	82.96	2011606
2020-02-12	83.58	84.36	83.24	83.93	2233109
2020-02-13	83.53	84.26	83.16	84.05	1672857
2020-02-14	84.28	84.40	83.10	83.66	1812174
2020-02-18	83.30	83.77	82.48	82.67	3911588
2020-02-19	82.98	83.76	82.67	83.40	2323391
2020-02-20	83.45	84.10	82.60	83.99	2701331
2020-02-21	83.51	84.11	82.87	83.72	2529482
2020-02-24	80.75	82.60	80.60	81.83	2964737
2020-02-25	82.18	82.31	77.04	77.24	3876243
2020-02-26	77.60	78.83	76.37	76.39	3554475
2020-02-27	74.91	76.75	73.20	73.20	4158331
2020-02-28	71.09	73.11	70.00	72.00	7248432
2020-03-02	72.50	74.76	70.76	74.65	5197152
2020-03-03	74.87	76.14	70.80	71.51	5683174
2020-03-04	72.36	74.40	70.79	74.31	3392461
2020-03-05	73.07	73.07	70.54	71.57	3251137
2020-03-06	69.47	71.68	68.68	70.13	3432951
2020-03-09	65.09	65.45	62.02	62.39	3356698
2020-03-10	64.52	65.23	60.87	65.16	3563171
2020-03-11	63.26	64.68	62.18	62.72	4547909
2020-03-12	59.00	60.02	53.19	55.35	4128774
2020-03-13	58.10	59.63	54.95	59.54	3136297
2020-03-16	53.77	58.08	51.25	55.72	4363191
2020-03-17	56.59	62.70	54.45	60.68	4618119
2020-03-18	55.72	57.57	52.25	57.30	4013901
2020-03-19	54.79	58.54	53.05	57.08	5305618
2020-03-20	57.56	58.18	51.59	52.78	4461931
2020-03-23	50.67	51.94	45.07	45.99	4546858
2020-03-24	48.96	52.97	48.18	52.43	3026476
2020-03-25	53.16	60.39	52.02	58.05	3708995
2020-03-26	58.09	62.44	57.64	61.93	3228464
2020-03-27	57.87	59.45	57.02	57.79	2568796
2020-03-30	57.83	60.41	57.05	59.75	2829696
2020-03-31	59.06	59.60	53.74	54.08	3254616
2020-04-01	51.12	51.74	47.94	48.68	3775242
2020-04-02	48.19	50.84	47.80	49.12	3393016
2020-04-03	48.70	49.77	48.12	48.88	3672260
2020-04-06	51.27	55.57	51.25	54.67	3562836
2020-04-07	57.94	59.25	56.15	56.34	4103623
2020-04-08	57.23	58.98	56.05	57.99	3090007
2020-04-09	59.44	60.47	58.16	59.21	3280882
2020-04-13	59.20	59.20	57.23	57.50	1861006
2020-04-14	58.90	59.97	58.51	59.57	2148447
2020-04-15	57.62	57.78	55.68	55.85	1715973
2020-04-16	55.94	56.06	53.75	54.85	2114218
2020-04-17	57.05	58.99	56.96	57.50	3372250
2020-04-20	56.35	57.56	55.52	55.83	1700134
2020-04-21	53.50	54.66	52.50	53.34	3697890
2020-04-22	54.40	55.13	53.85	54.27	1885527
2020-04-23	54.09	55.52	53.80	54.35	1656836
2020-04-24	54.86	55.47	54.11	54.57	2573854
2020-04-27	55.43	58.16	55.03	57.71	2592462
2020-04-28	59.27	61.18	58.71	59.50	2726350
2020-04-29	61.50	63.24	59.98	60.28	2819675
2020-04-30	59.35	59.82	57.72	58.10	4254010
2020-05-01	56.56	56.69	55.02	55.43	2242035
2020-05-04	54.48	55.91	54.04	55.72	3507789
2020-05-05	56.64	57.18	55.51	55.66	2314919
2020-05-06	55.75	56.36	54.83	56.02	2938592
2020-05-07	56.71	58.70	56.70	57.28	2587095
2020-05-08	58.44	59.21	58.09	58.23	2020104
2020-05-11	57.47	58.04	56.04	57.30	1742878
2020-05-12	57.61	57.96	55.50	55.79	1939735
2020-05-13	55.20	55.38	52.10	52.76	3217430
2020-05-14	51.96	55.52	50.72	55.44	3805676
2020-05-15	52.91	54.56	51.47	51.96	6502469
2020-05-18	55.07	57.31	54.77	56.45	3027203
2020-05-19	56.58	56.75	54.71	54.84	3632869
2020-05-20	55.79	56.69	55.67	55.98	2515820
2020-05-21	55.70	56.82	55.21	56.29	3369508
2020-05-22	56.53	56.74	54.46	55.64	2076755
2020-05-26	57.91	60.51	57.77	59.82	3060101
2020-05-27	61.39	63.30	61.05	62.18	2800455
2020-05-28	62.68	62.95	58.66	58.79	3062620
2020-05-29	57.84	58.22	55.52	56.10	4086793
2020-06-01	56.18	58.50	55.85	58.07	2922716
2020-06-02	58.75	59.58	58.46	59.35	7396787
2020-06-03	60.46	64.21	60.14	64.00	5531932
2020-06-04	63.60	64.73	62.83	64.09	3260617
2020-06-05	68.71	71.25	67.92	68.31	3576812
2020-06-08	69.09	69.75	66.92	67.59	3609781
2020-06-09	66.43	66.43	64.10	64.45	2466095
2020-06-10	63.85	65.17	62.75	63.58	2876149
2020-06-11	60.80	61.19	59.51	59.80	3287551
2020-06-12	61.76	62.04	58.60	61.25	3658017
2020-06-15	59.18	63.44	58.46	63.12	4267419
2020-06-16	66.37	66.76	64.17	65.97	4208595
2020-06-17	66.14	66.29	63.52	63.61	3108878
2020-06-18	63.01	64.79	62.72	63.50	2287152
2020-06-19	64.89	65.02	62.20	63.29	7130968
2020-06-22	62.54	63.10	61.48	62.60	2189839
2020-06-23	63.83	64.07	62.30	62.69	1955327
2020-06-24	61.52	61.91	58.69	59.03	2400844
2020-06-25	58.50	60.08	58.35	59.81	2121343
2020-06-26	59.62	59.62	56.70	57.14	8854050
2020-06-29	57.72	60.70	57.51	60.36	3108619
2020-06-30	59.92	61.11	59.10	60.94	2651190
2020-07-01	61.21	62.33	60.43	60.60	2279821
2020-07-02	62.06	63.21	61.42	61.58	1833156
2020-07-06	62.76	63.41	61.70	62.99	1805664
2020-07-07	62.00	62.11	59.67	59.83	1979320
2020-07-08	59.84	60.69	59.05	60.68	2173371
2020-07-09	60.43	60.48	58.18	58.27	2774575
2020-07-10	58.56	60.76	58.35	60.74	1776661
2020-07-13	61.33	61.42	59.32	60.05	1965947
2020-07-14	59.81	61.16	59.53	60.24	1507143
2020-07-15	61.62	62.74	61.41	62.66	1978620
2020-07-16	62.05	63.60	61.85	62.32	1897770
2020-07-17	62.46	62.46	59.70	59.72	1919999
2020-07-20	59.16	59.98	57.91	57.93	2361561
2020-07-21	58.52	60.32	58.02	59.67	2407381
2020-07-22	59.45	60.21	59.06	59.69	1571498
2020-07-23	59.47	61.08	59.47	60.14	1608001
2020-07-24	60.81	61.14	59.70	59.90	1604962
2020-07-27	59.60	60.89	59.34	60.82	1471039
2020-07-28	60.37	61.49	60.37	60.81	1263874
2020-07-29	60.85	62.22	60.67	61.91	1124639
2020-07-30	60.95	61.11	60.00	60.50	1908453
2020-07-31	59.10	62.03	58.08	60.36	4157078
2020-08-03	60.33	60.33	57.59	59.81	2450825
2020-08-04	59.36	60.00	58.95	59.48	2117780
2020-08-05	59.81	62.17	59.78	61.94	1863180
2020-08-06	60.99	61.50	59.90	59.98	2456939
2020-08-07	59.85	61.30	58.92	61.28	1674399
2020-08-10	61.30	64.53	61.30	64.01	2048543
2020-08-11	65.39	66.58	64.24	64.46	2263167
2020-08-12	65.31	65.33	62.83	63.72	1233251
2020-08-13	63.25	64.25	62.94	63.83	1031319
2020-08-14	63.39	64.76	62.88	64.24	1533969
2020-08-17	64.05	64.15	62.59	63.12	1216243
2020-08-18	62.85	62.97	61.28	62.04	2311805
2020-08-19	62.04	62.83	61.16	61.40	1483953
2020-08-20	60.71	61.40	60.48	61.00	1444250
2020-08-21	60.99	61.78	60.56	61.66	1547751
2020-08-24	61.84	66.03	61.84	65.98	2334435
2020-08-25	66.50	66.50	64.34	64.44	1905464
2020-08-26	64.18	64.87	63.62	64.06	1822235
2020-08-27	64.63	67.01	64.54	66.62	2785173
2020-08-28	66.84	68.21	65.78	67.94	3013403
2020-08-31	67.88	67.95	65.13	65.75	2527115
2020-09-01	65.25	66.93	65.05	66.56	1799480
2020-09-02	67.31	68.66	66.65	68.41	2013188
2020-09-03	68.73	70.56	68.17	68.54	3054290
2020-09-04	69.35	69.81	67.69	68.22	1988545
2020-09-08	67.45	69.48	67.19	67.90	2446537
2020-09-09	67.76	69.21	66.71	68.00	2503361
2020-09-10	68.65	69.67	67.87	68.39	2004350
2020-09-11	69.18	70.71	67.89	70.03	2377706
2020-09-14	70.94	73.58	70.35	73.21	2422418
2020-09-15	75.61	76.24	73.63	74.79	3607199
2020-09-16	75.00	77.30	74.58	76.44	2769206
2020-09-17	75.61	76.81	74.08	74.59	2672595
2020-09-18	73.81	74.57	71.97	72.13	5273734
2020-09-21	70.85	71.12	68.23	68.69	2207051
2020-09-22	69.01	69.99	68.15	69.28	2028640
2020-09-23	70.65	72.52	68.88	69.07	2696395
2020-09-24	68.56	70.28	66.95	69.37	2442918
2020-09-25	69.19	70.98	68.71	70.54	1736593
2020-09-28	71.81	72.39	71.05	71.19	1269426
2020-09-29	70.88	71.10	68.85	69.66	1886683
2020-09-30	70.56	71.29	69.65	70.25	1979624
2020-10-01	70.82	71.83	70.44	71.58	1741987
2020-10-02	69.73	72.82	69.69	72.53	1261675
2020-10-05	73.44	75.04	73.29	74.91	1651469
2020-10-06	75.00	77.38	74.53	74.66	2146480
2020-10-07	75.82	77.13	75.82	76.96	1843513
2020-10-08	77.54	78.46	77.05	78.33	1349071
2020-10-09	77.66	78.06	76.42	77.61	2134744
2020-10-12	77.96	78.47	77.35	77.87	1841995
2020-10-13	77.14	77.86	76.24	76.82	1554486
2020-10-14	76.11	77.16	75.38	75.74	2228363
2020-10-15	75.55	78.19	75.29	77.74	2033534
2020-10-16	78.00	79.00	74.18	75.82	4039638
2020-10-19	74.50	75.91	72.21	72.54	3307837
2020-10-20	72.35	73.61	72.12	72.37	3003379
2020-10-21	72.68	73.83	72.20	72.75	2440150
2020-10-22	73.09	74.15	72.26	73.96	2940386
2020-10-23	74.68	75.11	73.32	74.83	1534839
2020-10-26	73.78	73.99	72.63	73.75	1891062
2020-10-27	73.85	73.94	71.82	72.38	1834787
2020-10-28	71.10	71.63	68.21	68.39	2568883
2020-10-29	68.17	69.27	67.63	68.86	2050773
2020-10-30	68.61	68.88	66.26	67.20	3192899
2020-11-02	68.64	69.91	67.62	68.77	1804395
2020-11-03	69.67	71.30	69.24	70.75	1239583
2020-11-04	70.98	71.12	69.51	69.58	1817936
2020-11-05	70.24	71.70	70.24	71.44	1940950
2020-11-06	71.12	71.64	69.86	70.01	1597881
2020-11-09	78.22	83.48	77.53	77.81	4586482
2020-11-10	77.75	78.18	76.63	77.53	3051831
2020-11-11	77.99	78.04	76.13	76.99	3267890
2020-11-12	76.42	77.01	75.16	76.16	1618278
2020-11-13	76.89	79.57	76.89	79.51	2127936
2020-11-16	81.73	82.33	80.26	82.28	2457527
2020-11-17	81.92	85.83	81.20	85.11	2525147
2020-11-18	85.26	86.91	84.82	85.56	3996671
2020-11-19	84.25	85.54	82.67	84.96	2185054
2020-11-20	85.00	85.59	84.28	84.87	2173219
2020-11-23	85.68	86.90	84.94	86.55	1546923
2020-11-24	87.95	89.26	87.14	88.75	2913520
2020-11-25	87.50	87.88	86.39	87.57	1330638
2020-11-27	88.07	88.07	85.18	85.72	1041110
2020-11-30	85.00	85.16	82.89	83.40	5198857
2020-12-01	84.98	85.45	83.91	84.81	1615717
2020-12-02	84.43	85.97	83.73	85.48	1243866
2020-12-03	85.28	87.53	85.00	86.22	1632192
2020-12-04	86.94	89.19	86.42	89.15	1702532
2020-12-07	88.24	88.86	87.14	88.30	1348076
2020-12-08	87.85	89.64	87.41	88.77	2164061
2020-12-09	89.39	89.59	87.74	88.13	2326898
2020-12-10	87.85	88.65	86.37	86.90	1679320
2020-12-11	86.48	87.33	85.60	86.66	2088207
2020-12-14	87.47	87.60	85.69	85.75	1918922
2020-12-15	86.88	87.47	85.85	87.25	2803463
2020-12-16	87.14	87.50	86.06	86.37	2200096
2020-12-17	87.13	87.55	85.92	86.55	1830693
2020-12-18	86.58	86.69	84.54	84.88	5399247
2020-12-21	83.78	85.62	83.63	84.93	2266559
2020-12-22	84.95	84.95	82.62	82.88	2943084
2020-12-23	83.62	84.86	83.13	84.27	1707837
2020-12-24	84.60	84.60	83.23	83.90	546852
2020-12-28	84.86	86.25	84.52	85.45	1810759
2020-12-29	85.74	86.09	83.88	84.76	1184839
2020-12-30	84.90	86.39	84.89	86.15	1165928
2020-12-31	85.76	86.01	85.19	85.41	1090786
2021-01-04	86.58	87.13	84.33	85.12	2119448
2021-01-05	84.05	86.11	84.05	85.33	1503054
2021-01-06	85.97	88.24	85.97	87.48	2445677
2021-01-07	88.42	89.68	88.00	88.28	2063892
2021-01-08	88.89	89.17	87.10	87.85	1829784
2021-01-11	86.88	88.21	86.77	87.08	1696010
2021-01-12	87.14	87.93	86.36	87.55	1356038
2021-01-13	87.29	87.47	85.04	85.57	2455000
2021-01-14	86.02	86.38	85.03	85.39	1667583
2021-01-15	84.25	85.27	83.53	83.91	2869281
2021-01-19	84.02	84.30	81.84	81.95	2517724
2021-01-20	82.37	83.13	81.62	82.33	2525308
2021-01-21	83.16	84.42	82.50	84.17	3459160
2021-01-22	83.51	84.41	83.19	83.86	2678838
2021-01-25	83.68	85.43	83.23	84.81	3326070
2021-01-26	85.48	86.44	84.86	85.13	3199493
2021-01-27	83.77	85.96	78.72	79.15	6890790
2021-01-28	79.74	81.26	78.90	79.37	4044903
2021-01-29	78.92	79.10	76.42	76.87	4454079
2021-02-01	77.17	78.75	76.68	78.62	2050724
2021-02-02	79.57	80.84	79.12	80.27	2234440
2021-02-03	80.10	80.29	78.81	79.05	1550965
2021-02-04	79.76	81.57	79.43	81.36	1489310
2021-02-05	82.08	82.59	81.23	81.86	1187789
2021-02-08	82.21	82.33	80.61	81.70	1290396
2021-02-09	81.81	82.80	80.85	81.05	1706290
2021-02-10	81.48	81.70	80.38	80.93	1236395
2021-02-11	80.87	81.54	80.25	80.49	1397741
2021-02-12	79.60	80.04	78.93	79.51	1580088
2021-02-16	79.81	81.11	79.36	80.88	1745141
2021-02-17	80.23	80.38	78.71	79.52	1386625
2021-02-18	79.18	79.72	78.04	79.59	1200005
2021-02-19	79.41	80.61	79.12	80.40	1645516
2021-02-22	79.94	81.15	79.79	80.81	1501867
2021-02-23	81.64	81.68	79.28	79.72	1838614
2021-02-24	79.67	82.12	79.34	81.96	1667357
2021-02-25	81.89	82.06	79.69	80.07	1261044
2021-02-26	80.58	80.73	78.71	79.13	2092010
2021-03-01	80.00	82.57	79.83	81.17	2804784
2021-03-02	81.03	82.46	80.66	82.19	2088548
2021-03-03	82.22	83.72	81.12	81.20	2210311
2021-03-04	81.20	81.66	75.88	77.70	3448900
2021-03-05	78.63	79.13	76.13	78.77	2596045
2021-03-08	82.11	82.77	80.59	81.01	3538037
2021-03-09	81.14	81.31	79.49	79.50	2518599
2021-03-10	79.92	80.81	79.56	79.67	3076821
2021-03-11	79.77	79.98	78.22	79.50	3403689
2021-03-12	79.85	80.15	78.38	79.09	2934639
2021-03-15	78.83	80.00	78.05	79.77	3250664
2021-03-16	79.89	79.95	75.76	75.92	4304435
2021-03-17	75.90	78.82	75.55	78.35	3720719
2021-03-18	78.33	80.70	78.06	79.30	3409585
2021-03-19	78.93	80.18	77.87	79.63	9526813
2021-03-22	80.22	80.28	78.75	79.82	2463415
2021-03-23	78.94	79.49	76.20	76.46	2537398
2021-03-24	76.96	78.72	76.60	76.66	2126259
2021-03-25	76.02	78.41	75.38	78.11	2010242
2021-03-26	78.86	80.35	78.48	80.21	2668112
2021-03-29	80.02	80.87	78.43	78.78	2150112
2021-03-30	78.64	80.42	78.43	80.13	1568644
2021-03-31	79.97	80.98	79.88	79.92	1904330
2021-04-01	80.33	80.64	78.88	79.49	2082630
2021-04-05	80.55	83.34	79.78	83.11	3460686
2021-04-06	82.98	84.35	82.93	83.68	2497365
2021-04-07	83.77	84.66	83.58	83.98	1496032
2021-04-08	83.74	83.94	82.95	83.11	2540834
2021-04-09	83.59	84.95	83.50	84.94	2820043
2021-04-12	84.11	85.54	84.02	85.40	2150917
2021-04-13	84.80	84.82	82.85	83.84	1835779
2021-04-14	83.92	84.71	83.46	83.98	1794693
2021-04-15	84.74	84.74	83.62	84.01	1917799
2021-04-16	84.71	85.25	84.29	84.74	1855449
2021-04-19	84.75	84.75	83.42	83.98	1968387
2021-04-20	83.52	84.76	82.64	84.55	2722415
2021-04-21	84.57	87.22	84.38	87.00	2815300
2021-04-22	87.09	87.18	85.97	86.39	2852051
2021-04-23	87.06	88.69	86.53	88.38	2613093
2021-04-26	88.40	89.50	87.30	87.80	2883999
2021-04-27	88.05	89.40	87.87	89.14	2090770
2021-04-28	89.13	90.14	88.68	89.32	1807033
2021-04-29	90.15	90.79	88.71	88.79	2020710
2021-04-30	88.82	88.93	87.28	87.66	4352063
2021-05-03	88.39	90.26	88.11	89.83	2071442
2021-05-04	89.45	90.09	88.25	90.05	2532413
2021-05-05	89.58	89.77	88.35	88.52	1666340
2021-05-06	89.51	89.51	88.49	89.27	1907818
2021-05-07	88.97	90.48	88.82	89.88	1645894
2021-05-10	90.00	90.35	86.86	86.94	2924458
2021-05-11	86.38	86.81	84.96	85.30	3245710
2021-05-12	84.61	85.97	83.40	83.64	2421578
2021-05-13	83.94	85.31	83.07	84.03	1643692
2021-05-14	84.46	85.71	84.29	85.44	3528016
2021-05-17	85.83	86.83	85.03	86.65	2051199
2021-05-18	87.27	87.36	86.19	86.50	2319373
2021-05-19	85.89	85.91	84.02	84.70	2638749
2021-05-20	84.58	85.36	82.35	84.82	3672413
2021-05-21	80.26	81.33	77.14	77.24	11165436
2021-05-24	78.04	78.17	76.41	76.61	6815153
2021-05-25	77.01	78.70	76.85	78.17	3483393
2021-05-26	78.38	79.63	77.63	79.22	2749221
2021-05-27	80.04	80.27	79.32	79.60	2549527
2021-05-28	79.96	80.09	79.16	79.72	1689490
2021-06-01	80.23	80.64	79.38	79.86	1853243
2021-06-02	79.85	80.01	78.89	79.20	2186563
2021-06-03	78.97	79.40	78.07	79.28	1781309
2021-06-04	79.25	79.61	77.87	79.03	1575038
2021-06-07	79.63	80.16	78.77	79.27	1500897
2021-06-08	79.07	80.15	78.56	79.28	1637368
2021-06-09	79.38	79.64	78.36	78.46	1680138
2021-06-10	78.88	79.28	78.34	78.55	3224123
2021-06-11	79.23	82.25	78.75	82.13	3350968
2021-06-14	82.06	82.45	80.70	81.36	2742556
2021-06-15	81.48	82.00	80.72	81.97	1584909
2021-06-16	82.09	82.09	80.65	81.47	2098733
2021-06-17	80.90	81.32	78.87	80.65	2884956
2021-06-18	79.83	80.76	79.40	79.67	3241829
2021-06-21	79.95	81.35	79.95	80.60	1443529
2021-06-22	80.26	81.47	79.86	81.21	1541716
2021-06-23	81.53	82.19	81.22	81.88	1713366
2021-06-24	82.32	82.50	81.20	81.37	1821634
2021-06-25	82.28	83.93	82.19	82.88	6731490
2021-06-28	82.45	82.82	80.10	80.17	1824526
2021-06-29	80.58	82.24	80.15	81.05	1629697
2021-06-30	81.14	82.17	80.66	82.04	1650332
2021-07-01	82.33	83.49	82.22	83.29	1978893
2021-07-02	83.75	84.61	83.27	84.44	3346911
2021-07-06	83.97	84.25	81.08	82.36	1921605
2021-07-07	82.30	82.57	81.28	82.01	1073479
2021-07-08	80.75	81.44	79.57	80.86	1774534
2021-07-09	81.79	83.10	81.66	83.07	2007382
2021-07-12	82.25	83.22	81.87	82.79	1661770
2021-07-13	82.70	82.85	81.32	81.77	1225357
2021-07-14	80.75	81.77	80.27	80.30	1697810
2021-07-15	79.70	80.57	79.18	79.76	1994551
2021-07-16	80.01	80.38	76.90	77.42	2502039
2021-07-19	75.84	76.23	74.50	75.46	3018122
2021-07-20	75.52	78.63	75.28	78.17	2391318
2021-07-21	78.55	80.60	78.55	79.93	2470110
2021-07-22	79.58	80.70	79.16	80.39	2082435
2021-07-23	81.91	83.45	81.16	83.08	2815850
2021-07-26	83.08	83.88	82.56	83.25	1826867
2021-07-27	82.97	83.87	82.52	83.36	1895878
2021-07-28	83.37	83.88	81.49	82.80	2203849
2021-07-29	83.60	84.96	83.24	84.55	2319237
2021-07-30	83.41	83.64	78.90	80.20	7096810
2021-08-02	81.21	82.66	80.84	81.83	3640764
2021-08-03	82.50	82.77	80.91	81.57	1924401
2021-08-04	81.06	81.33	79.06	79.27	2583328
2021-08-05	79.29	80.62	79.17	80.56	2125923
2021-08-06	81.25	81.78	80.37	80.62	1358559
2021-08-09	80.16	80.31	79.27	79.68	1061706
2021-08-10	79.87	81.31	79.44	80.75	1527588
2021-08-11	80.50	81.42	80.01	81.33	2314058
2021-08-12	81.39	81.70	80.26	80.51	1304924
2021-08-13	80.38	80.87	79.93	80.81	1674387
2021-08-16	80.14	80.54	79.23	79.74	1374602
2021-08-17	78.55	79.07	76.13	77.05	2366713
2021-08-18	76.53	77.28	76.03	76.15	1522927
2021-08-19	74.92	76.31	74.79	75.93	2027325
2021-08-20	75.94	76.59	75.48	76.43	1266918
2021-08-23	77.17	77.39	76.49	76.81	1570013
2021-08-24	76.86	77.55	76.66	76.98	1905008
2021-08-25	77.03	77.32	76.07	77.06	1293279
2021-08-26	76.77	76.79	75.40	76.50	2078653
2021-08-27	76.66	77.26	76.28	76.63	1489946
2021-08-30	76.96	77.68	76.85	76.98	1237834
2021-08-31	76.86	77.21	76.16	76.47	1901087
2021-09-01	76.11	76.83	75.90	76.30	2646275
2021-09-02	76.50	76.59	75.28	75.83	2433773
2021-09-03	75.87	76.70	75.78	76.23	2492379
2021-09-07	75.92	76.19	71.68	71.86	5226437
2021-09-08	71.91	72.74	70.80	70.72	2761445
2021-09-09	71.01	72.55	71.01	72.15	2407160
2021-09-10	72.47	72.93	70.90	70.95	2628122
2021-09-13	71.33	71.98	70.96	71.76	2247371
2021-09-14	71.79	71.79	69.81	70.47	2448176
2021-09-15	70.17	70.36	68.93	69.28	2952021
2021-09-16	69.22	70.13	69.06	69.15	2460157
2021-09-17	68.87	69.98	68.81	69.55	4244040
2021-09-20	67.48	68.91	66.73	67.75	3804317
2021-09-21	68.09	68.49	66.02	66.25	5172176
2021-09-22	66.41	66.95	65.34	66.05	3674176
2021-09-23	66.88	68.00	66.68	67.36	2291522
2021-09-24	66.50	68.42	65.77	67.96	2785971
2021-09-27	68.31	69.45	67.96	68.17	2713491
2021-09-28	68.00	68.67	67.24	67.99	2501661
2021-09-29	68.26	69.67	67.90	68.54	4308995
2021-09-30	68.21	68.34	66.52	66.99	5222119
2021-10-01	67.21	68.41	66.41	68.20	3016166
2021-10-04	68.36	70.01	68.25	68.78	3711059
2021-10-05	68.08	68.68	67.29	67.46	3708686
2021-10-06	66.83	67.07	65.66	66.98	3101143
2021-10-07	68.35	69.35	67.91	68.40	3510187
2021-10-08	67.84	68.22	67.17	68.00	2841654
2021-10-11	68.19	70.67	68.19	69.37	4324228
2021-10-12	69.52	73.03	69.51	72.30	6053830
2021-10-13	72.33	73.14	71.93	72.30	4334976
2021-10-14	73.16	73.69	72.57	73.55	2710699
2021-10-15	74.01	74.25	73.11	73.55	2752837
2021-10-18	72.54	73.70	72.32	72.93	2314006
2021-10-19	73.45	73.63	72.75	73.51	2013299
2021-10-20	73.74	74.13	73.12	73.93	1696662
2021-10-21	74.16	75.40	73.71	74.07	2680929
2021-10-22	71.27	73.58	69.45	70.74	6454259
2021-10-25	70.91	71.31	69.60	70.73	4049098
2021-10-26	71.24	72.88	71.13	72.27	2980627
2021-10-27	72.30	72.55	70.51	70.83	3309963
2021-10-28	71.22	73.18	71.06	72.77	2606957
2021-11-01	72.84	73.95	72.71	73.13	1801173
2021-11-02	73.46	73.59	71.56	72.07	1701716
2021-11-03	72.37	74.48	72.15	74.39	2208706
2021-11-04	74.66	75.57	73.18	73.37	2535601
2021-11-05	74.87	75.93	73.65	74.04	1932437
2021-11-08	73.81	74.83	73.28	74.78	1779284
2021-11-09	75.00	75.49	74.44	75.18	1433302
2021-11-10	74.73	75.79	74.69	75.53	2083615
2021-11-11	75.92	76.48	75.60	75.73	1431381
2021-11-12	75.94	76.93	75.87	76.70	1576175
2021-11-15	77.14	78.08	77.07	77.26	2619133
2021-11-16	77.29	78.91	77.06	78.01	1852463
2021-11-17	77.70	78.04	76.13	76.51	1953773
2021-11-18	77.41	77.41	76.33	76.38	2882345
2021-11-19	76.02	76.79	75.53	75.99	2812673
2021-11-22	76.14	76.99	75.25	76.25	2352356
2021-11-23	76.33	76.78	75.87	76.26	1266713
2021-11-24	74.29	75.96	73.35	75.60	2351154
2021-11-29	74.58	75.00	73.25	73.73	2371496
2021-11-30	72.96	73.51	71.41	71.73	4357539
2021-12-01	73.39	74.82	70.80	70.83	3820412
2021-12-02	71.31	74.25	71.09	74.07	3137458
2021-12-03	74.48	75.30	73.77	74.51	2356431
2021-12-06	75.78	76.90	75.14	75.54	3469078
2021-12-07	76.47	77.75	76.11	76.86	2591096
2021-12-08	77.02	78.17	76.57	76.62	2585605
2021-12-09	75.95	76.92	75.95	76.03	1590973
2021-12-10	76.72	77.32	75.89	75.98	2248061
2021-12-13	75.73	76.33	74.15	74.79	1923031
2021-12-14	73.98	74.26	73.26	73.57	3018383
2021-12-15	73.34	74.13	72.29	73.80	3439094
2021-12-16	74.06	74.92	72.25	72.38	3447561
2021-12-17	71.83	73.31	70.63	70.98	6636556
2021-12-20	69.87	69.87	67.65	68.09	4966053
2021-12-21	68.80	70.09	68.73	69.92	3005394
2021-12-22	70.01	70.38	69.13	69.47	1714222
2021-12-23	69.42	69.80	68.48	69.45	1944299
2021-12-27	69.64	71.12	69.55	71.08	1588733
2021-12-28	71.05	72.17	70.98	71.70	1178029
2021-12-29	71.89	72.94	71.64	72.39	1457837
2021-12-30	72.41	73.66	72.41	73.19	1107353
2021-12-31	73.06	73.50	72.60	73.22	1115779
2022-01-03	73.72	73.93	72.98	73.71	1910931
2022-01-04	74.14	76.42	73.94	75.76	1642766
2022-01-05	76.11	76.61	74.08	74.19	1856519
2022-01-06	72.97	73.41	70.75	71.86	2800064
2022-01-07	71.34	73.00	71.20	72.49	2962775
2022-01-10	71.71	71.80	69.61	71.04	2729219
2022-01-11	71.29	72.10	70.35	71.85	2045772
2022-01-12	72.38	72.81	71.00	71.81	1536065
2022-01-13	72.26	72.92	71.82	72.24	1525465
2022-01-14	71.25	72.29	69.77	72.25	1825873
2022-01-18	71.36	72.21	70.52	71.11	2493993
2022-01-19	71.53	72.31	70.31	70.41	2438442
2022-01-20	69.50	70.08	66.52	66.63	6370031
2022-01-21	66.50	68.98	65.50	68.00	5209337
2022-01-24	66.58	68.75	65.78	68.00	6291737
2022-01-25	66.47	67.19	65.44	66.51	6260863
2022-01-26	67.62	68.52	65.74	66.50	3690196
2022-01-27	68.48	69.48	66.72	67.35	4739302
2022-01-28	65.18	65.50	61.49	62.96	8682089
2022-01-31	62.01	65.36	61.98	65.21	5066169
2022-02-01	65.41	66.24	64.85	65.97	4125089
2022-02-02	66.54	66.96	64.15	65.34	4370430
2022-02-03	64.30	65.19	63.58	63.66	3118133
2022-02-04	63.35	63.66	62.55	63.12	3340330
2022-02-07	64.39	64.68	62.50	62.81	3107266
2022-02-08	62.69	63.30	62.31	62.99	2864821
2022-02-09	63.57	64.74	63.51	64.37	3098839
2022-02-10	63.50	64.32	62.40	62.58	3998557
2022-02-11	62.36	62.67	60.53	60.74	3481839
2022-02-14	60.66	61.22	59.82	59.89	3601738
2022-02-15	60.94	62.05	60.75	61.57	3320149
2022-02-16	61.38	61.80	60.71	60.95	2606160
2022-02-17	60.63	61.13	59.13	59.15	2430341
2022-02-18	59.28	59.87	58.76	59.17	2913404
2022-02-22	58.74	59.38	57.93	58.16	2831778
2022-02-23	58.46	58.63	57.02	57.12	2521221
2022-02-24	55.76	57.68	55.71	57.64	3446856
2022-02-25	57.97	59.09	57.61	58.64	2830148
2022-02-28	57.80	58.65	57.27	58.02	3822989
2022-03-01	57.78	57.93	55.31	55.51	3999541
2022-03-02	55.72	57.45	55.48	57.18	2842360
2022-03-03	57.20	57.42	55.73	56.19	2777989
2022-03-04	55.71	55.93	53.50	54.93	4016331
2022-03-07	55.63	55.92	51.76	51.78	5211114
2022-03-08	52.08	54.10	51.02	51.45	5024160
2022-03-09	53.11	54.06	52.81	53.49	4174474
2022-03-10	52.56	53.54	52.36	53.42	2721070
2022-03-11	54.10	54.75	53.18	53.50	4160456
2022-03-14	53.99	55.08	53.57	53.91	4380516
2022-03-15	54.27	55.22	54.07	55.03	3458362
2022-03-16	55.98	57.81	55.38	56.65	4384164
2022-03-17	55.97	57.47	55.88	57.23	3951123
2022-03-18	56.90	57.64	56.09	57.49	6411107
2022-03-21	57.50	57.62	56.19	56.46	4193397
2022-03-22	57.19	57.78	56.40	56.71	3852621
2022-03-23	56.35	56.74	55.56	55.64	3012299
2022-03-24	56.23	56.56	55.80	56.24	1671578
2022-03-25	56.49	57.61	56.48	57.37	2429502
2022-03-28	57.24	57.57	56.83	57.44	2051322
2022-03-29	58.92	60.09	58.69	59.62	2395560
2022-03-30	59.50	59.84	58.09	58.41	2221453
2022-03-31	57.94	58.31	56.85	56.86	2806427
2022-04-01	57.18	57.40	55.65	56.54	2480296
2022-04-04	56.58	57.37	56.03	56.93	2135740
2022-04-05	56.08	56.68	54.82	55.74	3095500
2022-04-06	55.11	56.11	54.30	55.75	2652859
2022-04-07	55.57	56.34	54.75	56.11	2790790
2022-04-08	56.09	57.15	55.68	56.63	3421176
2022-04-11	56.14	56.85	55.06	55.30	2645813
2022-04-12	55.69	56.71	55.01	55.41	1955914
2022-04-13	55.19	56.13	55.03	55.94	1976713
2022-04-14	56.24	56.64	55.73	56.20	1767306
2022-04-18	55.75	56.29	55.20	55.70	2144727
2022-04-19	55.91	57.47	55.91	57.37	2545303
2022-04-20	57.75	58.68	57.52	57.68	1732644
2022-04-21	58.77	58.88	56.16	56.49	1981052
2022-04-22	55.98	56.28	54.50	54.58	2991581
2022-04-25	54.25	54.46	52.92	54.31	3538592
2022-04-26	53.78	54.29	52.41	52.42	3159770
2022-04-27	52.21	53.12	52.00	52.48	2309969
2022-04-28	53.29	53.57	52.17	53.23	2375652
2022-04-29	52.86	53.90	51.89	52.00	6882591
2022-05-02	52.29	52.62	50.95	52.19	3246713
2022-05-03	52.26	52.33	51.04	51.95	3655853
2022-05-04	51.72	52.10	50.30	52.05	5119246
2022-05-05	51.26	51.56	48.70	49.09	3514555
2022-05-06	48.02	48.43	47.09	47.61	3646503
2022-05-09	46.99	47.98	46.43	47.51	4130889
2022-05-10	48.09	48.29	46.13	46.45	3406527
2022-05-11	46.71	47.11	45.33	45.38	3157856
2022-05-12	45.39	47.68	45.13	47.25	3853018
2022-05-13	47.52	48.15	47.09	47.59	2857888
2022-05-16	47.19	47.50	46.55	46.97	3093998
2022-05-17	47.93	48.45	47.00	48.23	3430690
2022-05-18	46.79	47.15	45.44	45.97	4384161
2022-05-19	45.47	45.55	44.17	44.61	6020151
2022-05-20	48.00	48.00	45.77	47.32	8950519
2022-05-23	47.38	47.78	45.94	46.47	5472724
2022-05-24	45.76	45.85	44.83	45.49	3983490
2022-05-25	45.01	47.60	45.01	47.12	3406015
2022-05-26	48.00	49.18	47.93	48.87	3094541
2022-05-27	48.83	50.19	48.80	50.18	3275241
2022-05-31	50.21	50.69	49.59	50.46	4106606
2022-06-01	51.16	51.40	49.49	49.83	3129975
2022-06-02	50.22	51.38	50.01	51.34	2584240
2022-06-03	50.65	51.30	49.91	50.08	1802507
2022-06-06	50.31	50.38	49.21	49.97	2923356
2022-06-07	49.17	50.20	48.75	49.99	3711161
2022-06-08	49.52	50.27	49.30	49.31	1803982
2022-06-09	49.22	49.31	48.36	48.43	2244029
2022-06-10	47.55	47.93	47.10	47.30	2813051
2022-06-13	46.00	46.20	44.90	45.78	3684122
2022-06-15	45.97	47.12	45.95	46.70	2331113
2022-06-16	45.70	45.78	44.18	44.50	3449414
2022-06-17	44.57	46.05	44.44	45.70	6222548
2022-06-21	46.44	46.81	46.02	46.38	3548294
2022-06-22	45.87	46.50	45.58	45.74	3124968
2022-06-23	46.07	46.78	45.61	46.74	2178562
2022-06-24	47.16	48.02	46.97	48.01	7625471
2022-06-27	48.06	48.18	46.84	47.53	2892803
2022-06-28	47.81	48.14	46.02	46.06	2620481
2022-06-29	46.13	46.18	44.52	45.14	3207600
2022-06-30	44.49	44.50	43.33	44.17	5015343
2022-07-01	44.04	44.40	43.15	44.13	3872796
2022-07-05	43.56	44.82	43.08	44.79	3428558
2022-07-06	44.85	45.21	44.15	44.70	3270768
2022-07-07	45.04	46.01	44.49	45.83	2591960
2022-07-08	45.76	46.30	45.01	45.83	2182993
2022-07-11	45.15	45.60	44.60	44.72	2108228
2022-07-12	44.70	45.98	44.70	45.24	2184853
2022-07-13	44.28	45.67	43.92	45.50	2374468
2022-07-14	44.84	45.27	44.34	44.92	2461341
2022-07-15	45.58	45.76	44.91	45.45	2058782
2022-07-18	45.86	46.52	45.34	45.56	2958752
2022-07-19	46.21	48.02	46.06	47.77	4047137
2022-07-20	47.75	48.55	47.56	47.97	3763150
2022-07-21	47.41	47.55	46.76	47.30	6100403
2022-07-22	47.57	48.14	47.18	47.46	3363130
2022-07-25	47.42	47.57	46.61	47.48	2922619
2022-07-26	46.23	46.71	45.18	45.32	3413415
2022-07-27	45.62	46.97	45.26	46.86	2993061
2022-07-28	47.05	48.63	46.40	48.57	4331289
2022-07-29	47.51	48.00	44.11	44.68	12402901
2022-08-01	44.45	45.80	43.97	45.50	3530764
2022-08-02	45.17	45.19	44.30	44.33	2232944
2022-08-03	44.74	45.08	44.14	44.78	2958181
2022-08-04	44.89	45.69	44.70	45.15	2085094
2022-08-05	45.42	46.01	45.11	45.67	2021926
2022-08-08	45.95	46.69	45.39	45.58	2470902
2022-08-09	45.58	45.61	44.49	45.33	2667206
2022-08-10	46.30	47.01	45.98	46.15	2160690
2022-08-11	46.80	47.97	46.74	47.17	2747912
2022-08-12	47.32	47.53	46.71	47.12	1685829
2022-08-15	46.84	47.10	46.56	46.93	1812429
2022-08-16	46.50	48.20	46.50	47.92	2242415
2022-08-17	47.14	47.55	46.60	47.13	1735568
2022-08-18	46.95	47.04	46.25	46.63	1400982
2022-08-19	46.41	46.43	45.20	45.55	1771510
2022-08-22	44.48	44.54	42.98	43.14	3549667
2022-08-23	43.01	44.03	43.01	43.41	1897081
2022-08-24	43.43	43.99	43.14	43.42	1956069
2022-08-25	43.52	44.86	43.37	44.05	2159983
2022-08-26	44.12	44.21	41.13	41.16	3616002
2022-08-29	41.00	41.53	40.69	41.43	2485463
2022-08-30	41.92	42.26	41.34	41.92	3287174
2022-08-31	42.15	42.23	41.11	41.45	4275090
2022-09-01	41.18	41.51	40.65	41.41	2279351
2022-09-02	41.85	42.03	40.52	40.75	1983584
2022-09-06	40.90	41.21	40.06	40.25	2888806
2022-09-07	40.26	42.50	40.17	42.38	3361883
2022-09-08	41.74	42.76	41.27	42.24	2141182
2022-09-09	42.81	43.76	42.70	43.36	2677132
2022-09-12	43.91	44.82	43.91	44.05	2881957
2022-09-13	42.70	43.28	41.68	41.77	3307337
2022-09-14	41.65	41.81	40.82	41.09	3121912
2022-09-15	41.01	42.02	40.37	40.58	2966216
2022-09-16	39.85	40.34	39.44	39.80	7772584
2022-09-19	39.44	40.56	39.18	40.51	3659608
2022-09-20	39.90	39.91	38.07	38.39	5268696
2022-09-22	36.94	37.07	36.39	36.43	4623323
2022-09-23	35.88	36.37	35.25	35.78	3481817
2022-09-26	35.97	36.50	34.97	35.02	4513366
2022-09-27	35.30	35.57	34.57	35.07	3445359
2022-09-28	35.19	35.29	32.63	32.66	10266779
2022-09-29	31.94	32.10	30.61	30.75	8800880
2022-09-30	30.02	30.81	29.32	29.91	8451640
2022-10-03	30.31	31.57	29.77	31.28	5938984
2022-10-04	32.06	32.37	31.33	31.76	6811056
2022-10-05	31.24	32.06	31.07	31.90	8378721
2022-10-06	31.58	32.06	30.29	30.30	4653206
2022-10-07	29.87	29.93	28.61	28.87	5127400
2022-10-10	29.00	29.22	27.97	28.34	5918556
2022-10-11	28.41	29.45	28.33	28.96	6271648
2022-10-12	28.96	29.55	28.77	29.05	10808154
2022-10-13	28.25	29.56	27.92	29.17	6824254
2022-10-14	29.67	30.27	28.93	28.95	5348396
2022-10-17	29.51	30.03	29.31	29.55	7016095
2022-10-18	30.22	30.70	29.46	29.66	5397532
2022-10-19	29.14	29.43	28.20	28.45	4401263
2022-10-20	28.53	29.15	27.47	27.58	6697270
2022-10-21	27.55	27.90	27.03	27.69	7670537
2022-10-24	27.65	28.22	27.29	27.86	6658263
2022-10-25	27.90	28.96	27.90	28.63	6516523
2022-10-26	28.39	29.28	28.01	28.21	11408593
2022-10-27	27.70	28.64	27.13	27.42	11924345
2022-10-28	27.10	28.36	26.92	28.27	8972325
2022-10-31	28.03	28.73	27.49	28.25	27588393
2022-11-01	28.71	29.04	28.02	28.63	5166714
2022-11-02	28.57	28.84	27.50	27.50	4995105
2022-11-03	27.27	27.35	26.46	27.12	5786156
2022-11-04	27.88	28.77	27.66	28.25	5955476
2022-11-07	28.61	28.74	27.78	28.21	5685461
2022-11-08	28.39	28.82	28.06	28.55	4335490
2022-11-09	28.22	28.34	26.83	26.90	5244740
2022-11-10	28.15	29.94	28.12	29.93	5558344
2022-11-11	30.26	33.48	30.21	33.34	10064333
2022-11-14	33.04	33.92	32.90	33.11	7610418
2022-11-15	34.03	34.90	32.97	33.45	5440117
2022-11-16	32.63	32.76	31.84	32.17	4869486
2022-11-17	31.73	32.65	31.47	32.60	4079048
2022-11-18	33.56	33.83	32.75	33.08	4645855
2022-11-21	32.57	32.95	32.08	32.35	4689556
2022-11-22	32.56	33.71	32.22	33.67	5561599
2022-11-23	33.59	33.82	33.30	33.76	3338978
2022-11-25	33.66	34.39	33.66	34.34	1807551
2022-11-28	34.23	34.44	32.34	32.41	5306559
2022-11-29	32.43	32.62	31.56	32.46	6995145
2022-11-30	32.49	32.85	31.52	32.82	6926005
2022-12-01	33.22	34.28	33.13	33.48	5547865
2022-12-02	33.10	33.49	32.33	33.22	3552921
2022-12-05	31.00	31.25	29.26	29.51	12975875
2022-12-06	29.61	29.83	29.00	29.39	7214877
2022-12-07	29.23	29.70	28.63	28.97	6969859
2022-12-08	29.26	29.28	28.48	28.16	6310786
2022-12-09	28.00	28.56	27.80	28.20	6324400
2022-12-12	28.28	28.32	27.80	28.15	9358147
2022-12-13	29.20	29.42	28.15	28.42	11473910
2022-12-14	28.40	28.47	27.28	28.04	8764482
2022-12-15	27.41	27.96	27.07	27.53	9927410
2022-12-16	27.09	27.42	26.06	26.37	12931196
2022-12-19	26.44	26.80	25.77	26.05	6616723
2022-12-20	25.80	25.96	25.10	25.17	6542820
2022-12-21	25.96	26.13	25.38	25.46	7800446
2022-12-22	25.15	26.21	25.05	26.21	9141948
2022-12-23	25.96	26.23	25.81	26.07	6403553
2022-12-27	26.10	27.17	25.78	27.16	9743265
2022-12-28	27.12	27.30	25.70	25.86	5761806
2022-12-29	26.17	27.51	26.17	27.44	5881677
2022-12-30	27.05	27.66	27.05	27.61	4600126
2023-01-03	28.01	28.45	27.51	27.74	6180137
2023-01-04	28.16	29.65	27.96	29.52	7635696
2023-01-05	29.04	29.51	28.38	29.45	4637224
2023-01-06	29.26	29.83	29.00	29.54	4891283
2023-01-09	29.55	30.20	28.90	29.57	4621366
2023-01-10	29.63	30.01	29.27	29.97	3079083
2023-01-11	30.04	30.26	29.55	30.18	4913069
2023-01-12	30.50	30.93	30.02	30.75	4552074
2023-01-13	30.33	31.16	30.18	31.13	5176287
2023-01-17	30.98	31.33	30.35	30.61	5938429
2023-01-18	30.74	31.03	30.02	30.06	4540621
2023-01-19	29.46	29.46	28.13	28.42	6403410
2023-01-20	28.41	29.38	28.34	29.34	4732395
2023-01-23	29.42	30.53	29.42	30.49	4091445
2023-01-24	29.85	30.59	29.77	30.26	3629647
2023-01-25	29.92	29.98	28.90	29.89	5687124
2023-01-26	30.51	30.67	29.33	29.90	4278589
2023-01-27	29.71	30.80	29.65	30.45	4053833
2023-01-30	29.89	30.55	29.63	30.12	5085336
2023-01-31	30.28	30.94	30.27	30.94	10112168
2023-02-01	30.81	31.98	30.22	31.64	5115537
2023-02-02	31.70	32.13	30.94	31.14	7039751
2023-02-03	30.53	31.50	30.07	30.62	4646991
2023-02-06	30.00	30.14	28.49	28.66	10264026
2023-02-07	28.44	29.60	28.12	28.52	12737200
2023-02-08	27.40	29.12	26.70	28.44	15703155
2023-02-09	28.75	29.03	25.91	26.03	16747797
2023-02-10	26.30	27.28	26.17	26.27	13745759
2023-02-13	26.39	27.13	26.23	27.11	16555202
2023-02-14	26.98	27.85	26.83	27.62	6694852
2023-02-15	27.37	28.08	27.32	27.84	6162433
2023-02-16	27.60	27.85	27.05	27.07	4795347
2023-02-17	26.82	27.05	26.27	26.99	5475413
2023-02-21	26.53	26.67	25.53	25.53	6820158
2023-02-22	25.23	25.62	24.79	25.11	12931432
2023-02-23	25.20	25.20	24.36	24.60	11098831
2023-02-24	24.36	24.47	23.71	24.18	9709213
2023-02-27	24.49	24.64	24.04	24.32	12167129
2023-02-28	24.35	25.71	24.25	24.82	76597268
2023-03-01	25.09	25.58	24.81	25.09	8401166
2023-03-02	24.88	26.31	24.88	26.29	11997402
2023-03-03	26.46	26.95	26.16	26.26	8922502
2023-03-06	26.21	26.30	24.83	24.85	7979862
2023-03-07	24.93	25.05	24.16	24.26	5852036
2023-03-08	24.16	24.36	23.91	23.72	6268129
2023-03-09	23.72	23.79	22.90	23.01	7349193
2023-03-10	22.89	22.94	21.57	21.78	8310209
2023-03-13	21.32	21.50	20.77	20.84	11688966
2023-03-14	21.30	21.49	20.65	20.74	9214842
2023-03-15	20.16	21.39	20.14	21.32	7846937
2023-03-16	21.00	21.76	20.85	21.39	7843788
2023-03-17	21.36	21.72	21.08	21.42	12592600
2023-03-20	21.89	22.04	21.16	21.44	7187556
2023-03-21	21.95	22.03	21.45	21.60	5750223
2023-03-22	21.51	21.63	20.61	20.64	6190209
2023-03-23	20.72	21.07	20.22	20.44	7373651
2023-03-24	20.28	20.43	20.03	20.29	5730090
2023-03-27	20.67	20.91	20.47	20.84	6242042
2023-03-28	21.22	21.38	20.96	21.21	5407389
2023-03-29	21.48	21.86	21.22	21.75	7778958
2023-03-30	22.15	22.44	22.04	22.22	7675202
2023-03-31	22.39	22.93	22.21	22.91	6747942
2023-04-03	22.94	23.00	22.25	22.55	6140293
2023-04-04	22.67	22.78	22.01	22.31	4063289
2023-04-05	22.04	22.09	21.53	21.74	5213420
2023-04-06	21.62	21.66	21.22	21.35	6011480
2023-04-10	21.23	21.84	21.13	21.80	9200619
2023-04-11	22.02	22.45	22.00	22.17	4599215
2023-04-12	22.47	22.48	21.54	21.57	5484881
2023-04-13	21.80	21.96	21.51	21.82	5202445
2023-04-14	23.58	23.58	22.34	22.48	8505075
2023-04-17	22.35	22.76	22.16	22.44	6624791
2023-04-18	22.42	22.88	22.17	22.78	6989008
2023-04-19	22.63	23.03	22.60	22.88	4942621
2023-04-20	22.61	23.07	22.60	22.65	6470460
2023-04-21	22.68	22.92	22.59	22.88	4509890
2023-04-24	22.90	22.99	22.58	22.92	3290621
2023-04-25	22.69	22.88	22.30	22.31	5082009
2023-04-26	22.19	22.70	22.17	22.26	4032769
2023-04-27	22.32	23.18	22.26	23.14	4497086
2023-04-28	23.14	23.55	22.90	23.51	4527718
2023-05-01	23.53	23.54	22.66	22.76	4316747
2023-05-02	22.57	22.65	21.63	21.79	7036687
2023-05-03	21.65	22.66	21.65	21.95	6040341
2023-05-04	21.66	21.92	20.76	20.98	5417166
2023-05-05	21.85	22.15	21.55	22.12	5370711
2023-05-08	22.34	22.47	21.76	22.21	4635788
2023-05-09	21.96	22.12	21.62	22.01	5018018
2023-05-10	22.54	22.63	21.04	21.39	7240615
2023-05-11	21.41	21.77	21.24	21.49	4607514
2023-05-12	21.42	21.51	20.97	21.29	4095129
2023-05-15	21.41	21.83	21.31	21.66	4643680
2023-05-16	21.35	21.45	20.59	20.60	4890391
2023-05-17	20.42	20.88	20.19	20.68	5560384
2023-05-18	21.01	21.01	20.38	20.77	5008771
2023-05-19	20.23	20.49	18.78	19.07	16214439
2023-05-22	18.86	19.58	18.54	19.56	10691866
2023-05-23	19.26	19.75	18.94	18.97	10466516
2023-05-24	19.32	19.53	18.04	18.35	15034835
2023-05-25	18.34	18.58	17.43	17.45	11592414
2023-05-26	17.50	18.40	17.50	18.05	8857065
2023-05-30	18.17	18.25	17.44	17.58	9166987
2023-05-31	17.45	17.49	16.96	17.22	9892436
2023-06-01	17.25	17.32	16.77	17.02	7480709
2023-06-02	17.50	18.17	17.41	18.12	10185228
2023-06-05	18.13	18.49	17.76	18.12	6978424
2023-06-06	17.96	19.52	17.96	19.09	11413749
2023-06-07	19.26	19.72	19.10	19.59	9254597
2023-06-08	19.74	20.00	19.34	19.31	8932061
2023-06-09	19.42	19.60	18.91	19.11	4864267
2023-06-12	19.24	19.64	18.96	19.13	4906572
2023-06-13	19.29	19.33	18.91	19.06	4674220
2023-06-14	19.23	19.65	19.02	19.27	4758929
2023-06-15	19.07	19.41	18.88	19.35	5837990
2023-06-16	19.51	19.66	19.21	19.51	9335393
2023-06-20	19.64	19.99	19.38	19.73	8961643
2023-06-21	19.50	19.73	19.12	19.13	6454815
2023-06-22	19.13	19.28	18.57	18.94	6253473
2023-06-23	18.54	18.72	18.11	18.23	9118213
2023-06-26	18.20	18.84	18.06	18.44	5162910
2023-06-27	18.63	19.31	18.31	19.13	4614553
2023-06-28	19.04	19.14	18.60	18.79	5145410
2023-06-29	18.77	19.35	18.76	19.20	5349013
2023-06-30	19.30	19.33	18.76	19.09	4225877
2023-07-03	19.04	19.37	19.00	19.14	2318885
2023-07-05	18.96	19.10	18.55	18.97	3982631
2023-07-06	18.61	18.64	17.85	18.58	6521841
2023-07-07	18.47	19.01	18.36	18.66	4146030
2023-07-10	18.70	19.07	18.55	18.61	3672971
2023-07-11	18.77	19.45	18.72	19.27	5437469
2023-07-12	19.67	19.84	19.24	19.53	4474171
2023-07-13	19.67	19.68	19.39	19.63	4160403
2023-07-14	19.63	19.74	18.93	19.19	4132373
2023-07-17	18.88	19.23	18.69	19.11	3968349
2023-07-18	19.07	19.67	19.01	19.50	4431240
2023-07-19	19.68	20.59	19.56	20.46	7218586
2023-07-20	20.42	20.43	19.78	20.00	5882395
2023-07-21	20.22	20.23	19.27	19.39	6384191
2023-07-24	19.49	19.75	19.23	19.52	6398158
2023-07-25	19.62	19.62	18.82	18.89	5882212
2023-07-26	18.93	19.73	18.88	19.67	4231294
2023-07-27	19.78	20.09	19.22	19.31	4908468
2023-07-28	19.75	19.82	19.36	19.69	4032609
2023-07-31	19.95	20.17	19.61	19.81	6202771
2023-08-01	19.66	19.75	19.20	19.39	8229388
2023-08-02	18.83	19.79	18.53	19.05	11105507
2023-08-03	18.99	19.12	18.31	19.04	7350967
2023-08-04	19.16	19.94	18.89	19.40	5986483
2023-08-07	19.47	19.55	19.00	19.06	4437211
2023-08-08	18.72	19.66	18.61	19.58	5251938
2023-08-09	19.47	19.93	19.06	19.26	4938488
2023-08-10	19.33	20.25	19.33	19.98	9242157
2023-08-11	20.18	21.17	20.11	20.61	8713331
2023-08-14	20.32	20.62	20.06	20.41	5089520
2023-08-15	20.09	20.38	19.80	19.97	5684590
2023-08-16	19.99	20.95	19.94	20.43	7166331
2023-08-17	20.60	20.67	20.18	20.30	4591963
2023-08-18	20.04	20.27	19.88	20.01	5404232
2023-08-21	20.10	20.64	20.03	20.36	6985701
2023-08-22	19.96	20.02	18.95	18.96	7725685
2023-08-23	18.68	19.71	18.45	19.70	5342840
2023-08-24	19.64	19.71	18.95	19.20	6907574
2023-08-25	19.34	19.47	18.55	18.87	10109556
2023-08-28	19.05	19.49	18.99	19.24	5603505
2023-08-29	19.40	19.61	19.26	19.45	3464448
2023-08-30	19.39	19.50	19.17	19.38	3469879
2023-08-31	19.51	19.94	19.40	19.76	6795698
2023-09-01	20.00	20.49	19.91	20.46	5028544
2023-09-05	20.15	20.37	19.40	19.48	7030621
2023-09-06	19.41	19.81	19.31	19.59	5607855
2023-09-07	19.29	19.47	19.14	18.89	4959067
2023-09-08	18.91	18.96	18.70	18.80	5207180
2023-09-11	18.83	18.99	17.66	17.67	10626865
2023-09-12	17.60	18.15	17.38	18.09	7977893
2023-09-13	18.11	18.13	17.45	17.72	7779582
2023-09-14	17.90	18.17	17.85	18.11	9649023
2023-09-15	18.18	18.38	17.95	18.16	9490324
2023-09-18	17.85	17.85	17.23	17.33	12228185
2023-09-19	17.31	17.91	17.31	17.78	7988075
2023-09-20	17.86	18.07	17.72	17.87	8803637
2023-09-21	17.68	17.98	17.52	17.65	8054597
2023-09-22	17.78	17.84	17.32	17.47	8565787
2023-09-25	17.31	17.41	17.09	17.22	6388387
2023-09-26	17.07	17.35	17.02	17.08	9028192
2023-09-27	17.14	17.41	16.88	16.91	7260724
2023-09-28	16.79	16.83	16.36	16.59	7740690
2023-09-29	17.00	17.78	16.95	17.67	9165578
2023-10-02	17.62	17.68	16.56	16.59	6290280
2023-10-03	16.36	16.52	16.15	16.40	9180363
2023-10-04	16.39	16.66	15.87	16.59	5565381
2023-10-05	16.49	16.67	16.25	16.57	5181492
2023-10-06	16.31	16.41	15.77	16.25	6228720
2023-10-09	16.08	16.16	15.28	15.65	9674411
2023-10-10	15.76	16.14	15.65	16.00	8832310
2023-10-11	16.00	16.37	15.94	16.16	6299867
2023-10-12	16.11	16.11	15.11	15.30	9266912
2023-10-13	15.33	15.54	15.14	15.45	8051451
2023-10-16	15.54	16.37	15.11	16.19	6570902
2023-10-17	16.15	18.59	16.08	18.45	22739807
2023-10-18	18.41	18.77	18.17	18.68	9840712
2023-10-19	18.60	18.90	18.39	18.56	8077228
2023-10-20	18.62	18.80	17.86	18.02	7454072
2023-10-23	17.77	17.89	17.24	17.48	7079905
2023-10-24	17.52	18.25	17.46	17.92	9629674
2023-10-25	17.81	18.29	17.63	17.95	6219852
2023-10-26	17.71	18.12	17.61	17.83	5730941
2023-10-27	17.98	18.07	16.82	16.90	9416265
2023-10-30	17.19	17.47	16.99	17.12	13613688
2023-10-31	16.10	16.75	14.43	14.73	35982451
2023-11-01	14.82	14.86	12.85	13.10	29438131
2023-11-02	13.30	14.83	13.26	14.81	15590212
2023-11-03	15.10	15.57	14.95	15.50	8601522
2023-11-06	15.59	16.08	15.47	15.95	9241630
2023-11-07	16.07	16.55	15.78	15.99	9272361
2023-11-08	15.90	16.12	15.46	15.60	5609865
2023-11-09	15.63	15.77	15.08	15.15	5724167
2023-11-10	15.00	15.04	14.44	14.90	7166874
2023-11-13	14.74	14.78	14.00	14.15	7958444
2023-11-14	14.84	16.29	14.84	15.57	10506177
2023-11-15	16.65	18.04	16.52	17.77	17367773
2023-11-16	17.44	17.51	16.73	17.19	7992033
2023-11-17	17.49	17.66	17.15	17.21	7875705
2023-11-20	17.25	17.36	16.96	17.12	6229090
2023-11-21	17.00	17.07	16.49	16.53	5236285
2023-11-22	16.66	16.72	16.29	16.68	3914385
2023-11-24	16.63	16.79	16.40	16.59	2675636
2023-11-27	16.46	16.78	16.09	16.58	6648875
2023-11-28	16.51	16.99	16.36	16.91	5794727
2023-11-29	17.14	17.35	16.78	17.13	7022522
2023-11-30	17.18	17.24	16.50	16.73	14740526
2023-12-01	17.01	18.10	16.69	18.09	9415039
2023-12-04	17.91	19.06	17.88	18.79	11189062
2023-12-05	18.55	18.58	18.00	18.07	5978696
2023-12-06	18.24	18.75	18.03	18.21	5196890
2023-12-07	18.21	18.48	17.82	18.11	4696825
2023-12-08	18.15	18.41	18.06	18.14	3925367
2023-12-11	18.14	18.45	17.96	18.23	4967169
2023-12-12	18.17	18.17	17.56	17.76	4946417
2023-12-13	17.65	18.87	17.51	18.81	7907976
2023-12-14	19.53	20.69	19.38	20.39	12116545
2023-12-15	20.27	20.54	19.74	19.91	10597953
2023-12-18	18.90	18.92	18.01	18.36	14469443
2023-12-19	18.62	19.17	18.56	18.74	8539357
2023-12-20	18.42	18.69	17.89	17.94	6717389
2023-12-21	18.20	19.23	18.20	19.21	8214436
2023-12-22	18.59	18.92	18.02	18.59	7009107
2023-12-26	18.65	18.87	18.36	18.72	4151699
2023-12-27	18.89	19.13	18.58	18.84	3911039
2023-12-28	18.79	19.08	18.74	19.06	3006103
2023-12-29	19.01	19.23	18.64	18.80	5539979
2024-01-02	18.59	19.07	18.38	18.65	5355825
2024-01-03	18.29	18.37	17.45	17.51	7586509
2024-01-04	17.40	17.42	16.74	16.94	7764545
2024-01-05	16.77	17.25	16.71	16.90	5262470
2024-01-08	16.89	17.50	16.72	17.33	4766578
2024-01-09	17.15	17.40	16.97	17.16	6152908
2024-01-10	17.16	17.34	16.58	17.30	6115995
2024-01-11	17.15	17.19	16.48	16.96	5558058
2024-01-12	17.05	17.13	16.05	16.21	7198395
2024-01-16	15.95	16.00	15.27	15.43	8577607
2024-01-17	15.00	15.36	14.89	15.25	8985943
2024-01-18	15.22	15.35	14.93	15.32	5388152
2024-01-19	15.35	15.85	15.10	15.71	5798639
2024-01-22	15.72	16.50	15.65	16.49	7250698
2024-01-23	16.98	17.16	16.38	16.72	5516041
2024-01-24	16.94	17.08	16.72	16.81	6449342
2024-01-25	16.43	17.10	16.32	17.05	8356077
2024-01-26	17.41	17.48	16.80	17.35	9588850
2024-01-29	17.38	17.54	16.95	17.53	5166840
2024-01-30	17.21	17.36	16.91	17.22	5231401
2024-01-31	17.10	17.23	16.44	16.46	8345616
2024-02-01	16.61	16.90	16.02	16.83	8280310
2024-02-02	16.46	16.96	16.13	16.67	8218302
2024-02-05	16.76	16.79	16.12	16.53	10263288
2024-02-06	16.50	17.09	16.28	16.95	11315725
2024-02-07	15.29	15.74	14.44	15.31	29213231
2024-02-08	15.40	15.71	15.18	15.35	10824337
2024-02-09	15.30	15.50	15.04	15.30	7380602
2024-02-12	15.75	17.69	15.71	17.44	15008382
2024-02-13	16.56	16.78	15.81	16.44	11969490
2024-02-14	17.01	17.30	16.63	17.20	7466810
2024-02-15	17.34	17.43	16.95	17.05	6276907
2024-02-16	16.66	16.86	16.45	16.65	7865638
2024-02-20	16.29	16.32	15.92	16.20	8351301
2024-02-21	16.06	16.37	15.84	15.97	7966879
2024-02-22	16.06	16.24	15.80	15.90	5818463
2024-02-23	15.90	16.14	15.79	15.98	5204760
2024-02-26	15.83	15.89	15.30	15.50	8362389
2024-02-27	15.71	16.18	15.61	16.07	6712697
2024-02-28	15.77	16.39	15.61	16.17	5485682
2024-02-29	16.27	16.42	15.95	16.34	29079744
2024-03-01	16.42	16.53	15.79	16.24	8169670
2024-03-04	16.09	16.17	15.51	15.73	7225673
2024-03-05	15.45	15.98	15.30	15.82	5836793
2024-03-06	15.94	16.05	15.58	15.82	5661228
2024-03-07	15.99	16.22	15.85	16.00	5242226
2024-03-08	16.22	16.36	15.94	16.10	5987237
2024-03-11	16.06	16.33	15.99	16.00	5833337
2024-03-12	15.99	16.15	15.51	15.58	7288581
2024-03-13	15.57	15.88	15.43	15.50	7541341
2024-03-14	15.30	15.34	14.44	14.60	10771432
2024-03-15	14.47	14.84	14.47	14.78	31918854
2024-03-18	14.75	14.82	14.20	14.39	7508466
2024-03-19	14.19	14.62	14.09	14.50	7420367
2024-03-20	14.48	14.65	14.27	14.42	6453673
2024-03-21	14.47	14.66	14.32	14.54	4710669
2024-03-22	14.21	14.32	13.91	14.09	7754848
2024-03-25	14.20	14.60	14.14	14.47	6689491
2024-03-26	14.64	14.82	14.25	14.26	5436044
2024-03-27	14.50	15.12	14.40	15.09	6843548
2024-03-28	15.15	15.46	15.13	15.34	9844673
2024-04-01	15.38	15.45	15.11	15.30	5786058
2024-04-02	14.72	14.78	14.08	14.28	81235292
2024-04-03	14.21	14.32	13.82	13.91	8129889
2024-04-04	14.15	14.48	13.82	13.83	6161673
2024-04-05	13.71	13.90	13.68	13.76	4364559
2024-04-08	13.71	13.76	13.43	13.52	9221582
2024-04-09	13.63	14.00	13.62	13.95	7767192
2024-04-10	13.40	13.52	13.03	13.50	10966718
2024-04-11	13.58	13.67	13.06	13.13	5945585
2024-04-12	12.77	12.82	12.02	12.11	15925666
2024-04-15	12.28	12.49	12.03	12.15	9531950
2024-04-16	12.03	12.64	11.91	12.57	10500212
2024-04-17	12.65	12.69	12.24	12.25	6857167
2024-04-18	12.27	12.75	12.22	12.67	6884094
2024-04-19	12.57	12.97	12.56	12.83	7550806
2024-04-22	12.84	12.98	12.66	12.79	6568600
2024-04-23	12.71	13.00	12.70	12.95	7013820
2024-04-24	12.85	13.10	12.72	12.99	6500429
2024-04-25	12.72	12.79	12.33	12.62	5999214
2024-04-26	12.74	13.06	12.61	12.64	5770336
2024-04-29	12.78	13.15	12.78	12.89	7780776
2024-04-30	12.66	12.91	12.44	12.46	6384025
2024-05-01	12.39	12.51	12.06	12.18	5669443
2024-05-02	12.51	12.65	12.35	12.56	4408586
2024-05-03	12.85	13.11	12.51	12.61	5091517
2024-05-06	12.78	12.97	12.59	12.77	5067796
2024-05-07	12.91	12.99	12.67	12.67	3815398
2024-05-08	12.43	12.64	12.27	12.59	5223408
2024-05-09	12.60	12.74	12.32	12.73	4384431
2024-05-10	12.80	12.88	12.38	12.43	4611834
2024-05-13	12.65	13.17	12.63	12.82	8665249
2024-05-14	13.10	13.38	12.74	12.86	7718527
2024-05-15	13.02	13.16	12.71	12.79	6810961
2024-05-16	12.70	13.09	12.66	13.04	4888479
2024-05-17	12.90	13.03	12.75	12.76	4383642
2024-05-20	12.75	12.83	12.26	12.32	6205102
2024-05-21	12.22	12.49	12.20	12.46	6582636
2024-05-22	12.30	12.50	12.07	12.33	18803120
2024-05-23	11.48	12.19	11.00	11.97	27051668
2024-05-24	12.19	12.60	11.52	12.34	20023455
2024-05-28	12.43	13.01	12.09	12.35	13895912
2024-05-29	12.18	12.54	12.02	12.04	10574921
2024-05-30	12.05	12.45	11.89	12.33	9143037
2024-05-31	13.10	13.93	12.83	13.28	21253645
2024-06-03	13.38	14.04	13.34	13.81	12589995
2024-06-04	13.71	13.85	13.11	13.12	7173965
2024-06-05	13.26	13.48	13.16	13.47	6116152
2024-06-06	13.50	13.60	13.37	13.57	7869228
2024-06-07	13.35	13.59	13.35	13.49	9836779
2024-06-10	13.37	13.37	13.14	13.16	7693575
2024-06-11	13.62	13.88	13.50	13.54	8188092
2024-06-12	13.86	14.15	13.68	13.80	6365383
2024-06-13	13.73	13.89	13.57	13.72	4437072
2024-06-14	13.61	13.83	13.52	13.64	6944358
2024-06-17	13.55	13.88	13.11	13.81	6827011
2024-06-18	13.77	13.98	13.46	13.67	7916883
2024-06-20	13.64	13.97	13.64	13.91	5881175
2024-06-21	13.92	14.43	13.90	14.31	11644315
2024-06-24	14.27	14.99	14.15	14.71	8839371
2024-06-25	14.61	14.76	14.06	14.13	7762659
2024-06-26	14.04	14.14	13.93	14.07	4773131
2024-06-27	13.75	13.95	13.61	13.80	4874498
2024-06-28	13.50	13.86	13.33	13.50	8068551
2024-07-01	13.65	13.89	12.78	12.84	8256700
2024-07-02	12.84	13.00	12.74	12.83	7035827
2024-07-03	12.88	13.24	12.84	13.00	3004016
2024-07-05	12.98	13.23	12.81	12.95	5758083
2024-07-08	13.13	13.49	13.07	13.45	5552219
2024-07-09	13.38	13.42	12.77	12.98	4824859
2024-07-10	13.08	13.11	12.68	12.74	5745544
2024-07-11	13.08	13.45	13.01	13.42	7028371
2024-07-12	13.67	13.85	13.49	13.75	6286929
2024-07-15	13.51	13.65	13.33	13.33	5853761
2024-07-16	13.40	14.26	13.27	14.22	7351382
2024-07-17	15.13	16.41	14.77	16.15	32408386
2024-07-18	16.52	16.89	15.90	16.03	10838715
2024-07-19	16.12	16.49	15.73	16.38	7727545
2024-07-22	16.34	16.44	15.79	16.28	5155732
2024-07-23	16.14	16.36	15.98	16.27	5137380
2024-07-24	16.22	16.56	15.78	15.97	6323519
2024-07-25	16.00	16.42	15.94	16.07	4015181
2024-07-26	16.21	16.41	16.01	16.39	4213302
2024-07-29	16.39	16.50	16.04	16.34	4906925
2024-07-30	16.29	16.72	16.29	16.58	3970411
2024-07-31	16.54	17.32	16.41	16.96	5619435
2024-08-01	17.08	17.08	16.24	16.54	7141327
2024-08-02	16.07	16.11	15.09	16.06	11212607
2024-08-05	14.87	16.11	14.70	16.07	14405945
2024-08-06	15.91	17.03	15.78	16.44	12549406
2024-08-07	18.00	18.86	17.44	17.60	17423925
2024-08-08	17.60	17.96	17.25	17.79	8760721
2024-08-09	17.95	17.98	17.22	17.40	6614098
2024-08-12	17.40	17.62	16.52	16.59	7252591
2024-08-13	16.76	17.83	16.76	17.80	8299496
2024-08-14	17.80	17.87	16.82	16.83	6690949
2024-08-15	17.33	17.74	17.20	17.37	5296834
2024-08-16	17.32	17.38	16.58	16.88	6005901
2024-08-19	16.93	17.41	16.90	16.98	5119630
2024-08-20	16.71	16.93	16.44	16.71	5041750
2024-08-21	16.91	17.21	16.61	17.03	3567800
2024-08-22	16.97	17.13	16.53	16.60	3058160
2024-08-23	16.63	17.38	16.63	17.08	3323430
2024-08-26	17.38	17.77	17.03	17.70	5143155
2024-08-27	17.67	17.90	17.47	17.79	4787662
2024-08-28	17.54	18.39	17.42	18.25	8448968
2024-08-29	18.34	18.51	18.05	18.43	4901284
2024-08-30	18.49	18.65	18.11	18.21	9409846
2024-09-03	18.25	19.03	18.21	18.83	7903705
2024-09-04	18.75	18.80	17.63	18.01	11309542
2024-09-05	18.07	18.28	17.80	17.84	5074221
2024-09-06	17.58	17.89	17.21	17.68	6113369
2024-09-09	17.59	17.86	17.43	17.49	6129164
2024-09-10	17.75	17.84	17.22	17.62	3469456
2024-09-11	17.56	17.71	17.24	17.54	3504695
2024-09-12	17.52	17.79	17.10	17.24	4191061
2024-09-13	17.47	18.78	17.47	18.70	5880691
2024-09-16	18.32	18.71	18.17	18.20	5048274
2024-09-17	18.33	18.60	18.06	18.40	5325648
2024-09-18	19.35	19.95	18.86	19.11	11218433
2024-09-19	19.44	19.57	18.49	18.65	8168873
2024-09-20	18.58	18.96	18.35	18.65	23115610
2024-09-23	18.61	18.67	18.14	18.35	6076552
2024-09-24	18.79	18.89	18.16	18.75	6324982
2024-09-25	18.72	18.77	18.33	18.40	6291006
2024-09-26	18.88	19.26	18.81	19.25	4272293
2024-09-27	19.41	19.95	19.24	19.57	4971280
2024-09-30	19.62	19.98	19.45	19.95	5372718
2024-10-01	19.76	19.95	19.30	19.93	8454365
2024-10-02	19.45	19.82	19.38	19.49	3645737
2024-10-03	19.28	19.63	18.90	19.53	4117148
2024-10-04	19.93	21.33	19.93	21.31	9646982
2024-10-07	21.32	21.40	19.70	19.84	7734312
2024-10-08	19.63	20.14	19.50	19.90	4086560
2024-10-09	20.02	20.42	19.83	19.98	4954217
2024-10-10	19.91	20.28	19.75	20.25	3958888
2024-10-11	20.00	20.37	19.91	20.33	5068445
2024-10-14	19.56	19.92	19.13	19.36	7835035
2024-10-15	19.25	19.91	19.22	19.49	5428288
2024-10-16	19.71	20.05	19.48	19.55	5111615
2024-10-17	19.50	20.00	19.50	19.79	5876345
2024-10-18	19.87	20.09	19.40	19.60	4369611
2024-10-21	17.85	18.46	17.45	18.18	11455907
2024-10-22	18.07	18.23	17.69	17.78	9693408
2024-10-23	17.79	17.79	17.10	17.20	8639916
2024-10-24	17.18	17.31	16.51	16.57	6870247
2024-10-25	16.73	17.26	16.65	16.73	7154993
2024-10-28	16.67	17.42	16.65	17.03	13435751
2024-10-29	20.31	21.93	19.70	21.63	29999612
2024-10-30	21.40	23.09	20.43	22.26	20956293
2024-10-31	22.47	22.61	20.67	20.71	9846298
2024-11-01	20.98	21.24	20.68	21.05	5309874
2024-11-04	21.04	21.49	20.91	21.48	5622147
2024-11-05	21.29	21.54	20.77	21.38	7566221
2024-11-06	21.59	21.79	20.81	20.82	6734124
2024-11-07	20.80	21.93	20.80	21.63	4581552
2024-11-08	21.17	21.64	20.83	20.96	5265686
2024-11-11	21.22	21.30	20.57	20.76	4089254
2024-11-12	20.38	20.70	20.07	20.27	5910286
2024-11-13	20.38	20.59	19.77	20.00	6938011
2024-11-14	20.05	20.52	19.74	20.28	4505150
2024-11-15	20.24	20.39	19.83	20.16	7264342
2024-11-18	20.71	20.71	19.58	19.59	4529114
2024-11-19	19.32	19.58	18.95	19.29	6336275
2024-11-20	19.09	19.28	18.64	18.65	4547356
2024-11-21	18.59	19.01	18.44	18.79	4267900
2024-11-22	19.00	20.07	19.00	19.74	5078770
2024-11-25	20.07	21.06	20.07	20.43	6131243
2024-11-26	20.02	20.44	19.85	20.43	3880698
2024-11-27	20.33	20.83	20.33	20.36	2909956
2024-11-29	20.36	20.50	20.11	20.23	1565241
2024-12-02	20.35	21.15	20.24	20.87	7737397
2024-12-03	20.90	21.11	20.55	20.86	5704246
2024-12-04	20.65	21.03	20.64	20.79	3426926
2024-12-05	20.54	20.71	20.26	20.43	3782660
2024-12-06	20.86	21.83	20.81	21.05	5304005
2024-12-09	21.26	22.06	21.26	21.25	4799879
2024-12-10	21.39	21.48	20.70	20.85	4666891
2024-12-11	21.32	21.67	21.00	21.28	5214398
2024-12-12	21.11	21.67	20.91	21.02	3962323
2024-12-13	20.90	21.23	20.71	21.08	4238943
2024-12-16	20.70	21.75	20.70	21.62	7471671
2024-12-17	21.85	22.61	21.56	22.59	7713724
2024-12-18	22.67	23.49	22.14	22.25	10776880
2024-12-19	22.23	22.38	21.44	21.67	7743438
2024-12-20	21.55	22.40	21.39	22.28	6800404
2024-12-23	22.00	22.21	21.57	22.03	4072204
2024-12-24	22.01	22.03	21.50	21.88	1835946
2024-12-26	21.95	22.27	21.81	22.12	4142126
2024-12-27	21.98	22.14	21.69	21.77	3701726
2024-12-30	21.26	21.45	20.55	21.41	6002192
2024-12-31	21.48	21.81	21.26	21.46	3180913
2025-01-02	21.73	22.04	21.32	21.54	3207257
2025-01-03	21.72	21.82	20.86	21.16	4686372
2025-01-06	21.46	21.84	21.22	21.52	4542027
2025-01-07	21.58	21.97	21.39	21.57	4810000
2025-01-08	21.43	21.55	20.84	21.54	3589169
2025-01-10	21.22	23.01	21.01	22.79	9478700
2025-01-13	22.58	23.07	21.94	23.01	6334586
2025-01-14	23.20	23.42	22.83	23.08	6700540
2025-01-15	23.71	23.87	22.98	23.00	6473937
2025-01-16	23.34	23.72	22.86	23.65	4272274
2025-01-17	23.73	24.00	23.51	23.67	5207193
2025-01-21	24.12	24.95	24.07	24.80	4790296
2025-01-22	24.81	25.21	24.51	25.12	5709207
2025-01-23	24.84	25.75	24.66	25.63	4923866
2025-01-24	25.59	26.48	25.57	26.33	6458006
2025-01-27	25.95	26.12	25.55	25.99	7492830
2025-01-28	25.83	26.98	25.83	26.59	9528882
2025-01-29	27.74	29.02	25.01	25.56	23950540
2025-01-30	26.06	26.93	25.67	26.93	8531574
2025-01-31	26.66	26.79	25.96	25.97	5502582
2025-02-03	25.24	25.43	24.45	24.62	8652399
2025-02-04	24.60	25.19	24.18	25.16	4729513
2025-02-05	24.99	25.18	24.72	24.87	3864968
2025-02-06	25.39	25.48	24.56	24.66	3011102
2025-02-07	24.56	24.64	23.76	23.92	5362209
2025-02-10	23.86	23.95	23.41	23.67	4466683
2025-02-11	23.49	24.66	23.41	24.35	4475056
2025-02-12	23.64	24.51	23.48	24.15	3654956
2025-02-13	24.47	25.67	24.32	25.54	5411899
2025-02-14	25.55	25.72	25.06	25.59	4690532
2025-02-18	25.70	26.35	25.47	26.23	5317370
2025-02-19	25.95	26.54	25.79	26.52	3391612
2025-02-20	26.50	26.56	25.63	26.48	3537501
2025-02-21	26.69	26.69	25.14	25.51	3881688
2025-02-24	25.57	25.75	25.23	25.25	4576705
2025-02-25	25.27	25.50	24.74	25.26	3793272
2025-02-26	25.22	25.81	24.99	25.34	3248645
2025-02-27	25.47	25.51	24.57	24.59	3167174
2025-02-28	24.75	25.09	24.49	24.93	4907835
2025-03-03	24.77	25.09	24.04	24.34	5230538
2025-03-04	23.81	23.91	21.79	22.54	10593424
2025-03-05	22.60	23.49	22.54	23.45	4782166
2025-03-06	0.00	0.00	0.00	20.56	9691703
2025-03-07	20.20	20.27	18.05	19.04	12179949
2025-03-10	18.46	18.79	17.05	17.40	11195137
2025-03-11	17.40	17.57	16.64	17.33	13001073
2025-03-12	17.59	17.92	16.72	16.75	10260819
2025-03-13	16.75	16.90	16.09	16.30	8514057
2025-03-14	16.71	16.78	16.27	16.62	7579452
2025-03-17	16.62	16.86	16.30	16.44	7697346
2025-03-18	16.45	16.46	15.64	15.89	8822918
2025-03-19	15.82	16.51	15.76	16.40	6656652
2025-03-20	16.25	16.47	16.16	16.25	7154726
2025-03-21	15.92	16.87	15.86	16.37	65333844
2025-03-24	16.87	17.26	16.85	17.00	8484339
2025-03-25	17.09	17.24	16.47	16.47	6555433
2025-03-26	16.58	16.70	16.16	16.32	5914839
2025-03-27	16.06	16.78	16.00	16.47	5546233
2025-03-28	16.05	16.39	15.52	15.69	5291700
2025-03-31	15.40	15.69	14.93	15.52	6304494
2025-04-01	15.64	16.20	15.44	16.10	6014335
2025-04-02	15.80	16.56	15.80	16.39	5190524
2025-04-03	14.50	14.57	11.55	11.68	33962265
2025-04-04	11.30	12.10	10.07	11.56	33083954
2025-04-07	10.85	12.21	10.64	11.26	17263347
2025-04-08	11.81	11.87	9.56	9.74	20377277
2025-04-09	9.61	12.68	9.41	12.42	28103666
2025-04-10	11.66	11.85	10.93	11.44	15137299
2025-04-11	11.16	11.33	10.36	11.11	10862325
2025-04-14	11.50	11.79	11.07	11.27	12721031
2025-04-15	11.09	11.23	10.63	10.84	8952660
2025-04-16	10.66	10.85	10.13	10.31	9559547
2025-04-17	10.31	10.50	10.07	10.45	10713931
2025-04-21	10.26	10.56	10.15	10.47	7363154
2025-04-22	10.47	10.97	10.35	10.91	12043304
2025-04-23	11.75	12.03	11.08	11.11	11520482
2025-04-24	11.26	11.67	11.20	11.54	8462432
2025-04-25	11.45	11.52	11.23	11.39	5880736
2025-04-28	11.42	11.69	11.24	11.57	5915312
2025-04-29	11.53	11.82	11.43	11.70	8468848
2025-04-30	11.47	11.93	11.09	11.88	9195565
2025-05-01	12.01	12.37	11.90	12.16	10181887
2025-05-02	12.47	12.86	12.39	12.79	7731330
2025-05-05	12.64	13.01	12.49	12.57	8067846
2025-05-06	12.31	12.46	12.11	12.21	5214601
2025-05-07	12.34	12.80	12.22	12.72	7488853
2025-05-08	13.11	13.60	12.93	13.44	7108152
2025-05-09	13.56	13.63	13.16	13.28	7464838
2025-05-12	14.95	15.49	14.19	14.44	11337029
2025-05-13	14.74	15.04	14.57	14.95	6614062
2025-05-14	14.81	14.98	14.68	14.74	6736140
2025-05-15	14.50	14.88	14.46	14.85	4979972
2025-05-16	14.78	14.97	14.61	14.78	5038572
2025-05-19	14.59	14.63	14.26	14.32	7806093
2025-05-20	14.42	14.77	14.32	14.43	12026219
2025-05-21	12.27	13.22	11.95	12.15	25026058
2025-05-22	12.00	12.30	11.86	12.16	13985042
2025-05-23	11.67	12.11	11.54	12.00	11780653
2025-05-27	12.69	13.66	12.42	13.55	14107299
2025-05-28	13.60	13.71	13.11	13.18	8251470
2025-05-29	13.45	13.50	12.69	12.85	7576865
2025-05-30	12.49	12.71	12.29	12.46	9181716
2025-06-02	12.39	12.53	12.02	12.23	9108375
2025-06-03	12.25	12.65	12.13	12.48	6825274
2025-06-04	12.56	12.83	12.33	12.55	5739533
2025-06-05	12.44	12.90	12.40	12.59	6901166
2025-06-06	12.66	12.81	12.60	12.71	5744708
2025-06-09	12.89	13.16	12.72	12.93	7829548
2025-06-10	13.13	13.34	12.74	12.98	7652644
2025-06-11	13.26	13.26	12.79	12.80	5693016
2025-06-12	12.55	12.76	12.47	12.63	4670619
2025-06-13	12.32	12.41	11.47	11.59	12900706
2025-06-16	11.87	12.43	11.86	12.41	7278457
2025-06-17	12.13	12.25	11.85	11.86	6013298
2025-06-18	11.87	11.94	11.69	11.76	5025374
2025-06-20	11.86	11.94	11.65	11.71	7006990
2025-06-23	11.53	11.54	11.06	11.48	9210532
2025-06-24	11.80	11.89	11.50	11.69	6532677
2025-06-25	11.67	11.76	11.42	11.45	6117329
2025-06-26	11.54	11.71	11.45	11.61	5003218
2025-06-27	11.85	11.99	11.57	11.84	6580552

Explore More About VFC

Coins representing dividend payouts and trends

VFC Dividend History

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

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

VFC Stock Split History

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

Graph showing historical stock prices and market trends

VFC Historical Prices

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

Web Analytics