EWJ Historical Prices

Summary

Key Stock Metrics

59.84

(April 7, 2025)

52-Week Low

75.50

(June 27, 2025)

52-Week High

75.50

(June 27, 2025)

All-Time High

74.60

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	15.75	15.75	15.69	15.69	323500
1996-04-02	15.75	15.81	15.75	15.81	24400
1996-04-03	15.75	15.75	15.63	15.69	103100
1996-04-04	15.69	15.75	15.69	15.75	101800
1996-04-08	15.63	15.63	15.50	15.50	62100
1996-04-09	15.69	15.75	15.63	15.75	1106400
1996-04-10	15.69	15.75	15.63	15.63	285400
1996-04-11	15.63	15.69	15.63	15.63	5200
1996-04-12	15.63	15.69	15.63	15.69	1800
1996-04-15	15.69	15.75	15.69	15.75	525000
1996-04-16	15.69	15.81	15.69	15.75	243600
1996-04-17	15.69	15.69	15.63	15.69	73200
1996-04-18	15.75	15.81	15.69	15.75	85400
1996-04-19	15.88	16.00	15.88	15.94	39000
1996-04-22	16.13	16.44	16.13	16.44	142000
1996-04-23	16.25	16.31	16.25	16.31	47900
1996-04-24	16.31	16.50	16.31	16.50	1042400
1996-04-25	16.38	16.50	16.38	16.44	26200
1996-04-26	16.56	16.56	16.38	16.50	30400
1996-04-29	16.50	16.56	16.38	16.38	42800
1996-04-30	16.44	16.44	16.38	16.44	41700
1996-05-01	16.25	16.44	16.25	16.44	28700
1996-05-02	16.13	16.31	16.13	16.25	61200
1996-05-03	16.25	16.25	16.19	16.25	53900
1996-05-06	16.25	16.31	16.13	16.19	178100
1996-05-07	16.13	16.19	16.06	16.19	204300
1996-05-08	16.25	16.25	16.00	16.25	20400
1996-05-09	16.13	16.19	16.13	16.19	77100
1996-05-10	16.13	16.13	16.00	16.06	16000
1996-05-13	15.88	15.88	15.75	15.81	20400
1996-05-14	15.94	15.94	15.88	15.94	53600
1996-05-15	16.13	16.13	16.00	16.06	539100
1996-05-16	16.13	16.13	16.00	16.13	9400
1996-05-17	16.00	16.06	15.94	16.00	22500
1996-05-20	16.00	16.00	15.94	15.94	7300
1996-05-21	15.88	15.88	15.88	15.88	39800
1996-05-22	15.88	15.88	15.81	15.81	2600
1996-05-23	15.75	15.75	15.63	15.69	29300
1996-05-24	15.63	15.63	15.63	15.63	16200
1996-05-28	15.50	15.63	15.50	15.63	47900
1996-05-29	15.56	15.63	15.56	15.63	111500
1996-05-30	15.75	15.75	15.56	15.69	19400
1996-05-31	15.56	15.69	15.56	15.69	7500
1996-06-03	15.56	15.56	15.44	15.44	10400
1996-06-04	15.44	15.56	15.44	15.56	4100
1996-06-05	15.56	15.56	15.44	15.50	35200
1996-06-06	15.50	15.50	15.50	15.50	8600
1996-06-07	15.25	15.38	15.25	15.38	39500
1996-06-10	15.38	15.38	15.25	15.38	58800
1996-06-11	15.44	15.44	15.44	15.44	900
1996-06-12	15.50	15.63	15.50	15.63	82100
1996-06-13	15.63	15.69	15.50	15.69	106800
1996-06-14	15.69	15.81	15.69	15.75	316900
1996-06-17	15.75	15.75	15.63	15.69	58100
1996-06-18	15.81	15.88	15.81	15.88	118500
1996-06-19	15.88	15.94	15.81	15.94	34000
1996-06-20	15.94	16.00	15.88	16.00	10000
1996-06-21	15.88	16.13	15.88	16.13	144900
1996-06-24	16.19	16.19	15.88	15.88	525400
1996-06-25	15.94	16.00	15.81	15.81	80800
1996-06-26	15.94	15.94	15.88	15.88	20200
1996-06-27	15.88	15.88	15.88	15.88	9400
1996-06-28	15.88	15.88	15.88	15.88	2900
1996-07-01	15.75	15.81	15.75	15.81	9000
1996-07-02	15.63	15.69	15.50	15.63	18900
1996-07-03	15.63	15.63	15.63	15.63	900
1996-07-05	15.50	15.50	15.31	15.31	3700
1996-07-08	15.25	15.31	15.13	15.19	21800
1996-07-09	15.19	15.25	15.13	15.25	150800
1996-07-10	15.19	15.19	15.06	15.19	125400
1996-07-11	15.13	15.19	15.00	15.00	128000
1996-07-12	15.00	15.06	15.00	15.06	19100
1996-07-15	15.00	15.00	14.88	14.94	39600
1996-07-16	14.81	15.06	14.81	15.00	69200
1996-07-17	15.13	15.13	15.06	15.06	4600
1996-07-18	15.19	15.38	15.19	15.31	81700
1996-07-19	15.25	15.25	15.06	15.13	3500
1996-07-22	15.00	15.00	14.81	14.94	15400
1996-07-23	15.00	15.13	14.94	15.06	10600
1996-07-24	14.81	14.81	14.50	14.63	279100
1996-07-25	14.75	14.81	14.69	14.81	20100
1996-07-26	14.88	14.94	14.88	14.94	1000
1996-07-29	14.88	14.94	14.81	14.81	9500
1996-07-30	14.88	14.94	14.88	14.94	17300
1996-07-31	15.00	15.13	15.00	15.13	106600
1996-08-01	15.13	15.19	15.06	15.13	185500
1996-08-02	15.13	15.13	15.00	15.13	54800
1996-08-05	15.13	15.19	15.13	15.19	213100
1996-08-06	14.88	14.94	14.88	14.94	169600
1996-08-07	14.69	14.81	14.69	14.81	29600
1996-08-08	14.69	14.75	14.69	14.75	151900
1996-08-09	14.63	14.69	14.63	14.69	111000
1996-08-12	14.75	14.75	14.69	14.75	7500
1996-08-13	14.75	14.81	14.75	14.81	140100
1996-08-14	14.88	14.88	14.88	14.88	15300
1996-08-15	14.88	14.88	14.75	14.88	5700
1996-08-16	14.75	14.75	14.75	14.75	2000
1996-08-19	14.88	14.88	14.81	14.88	2700
1996-08-20	14.88	14.88	14.75	14.75	2500
1996-08-21	14.88	14.94	14.88	14.94	13100
1996-08-22	15.00	15.00	15.00	15.00	1200
1996-08-23	14.94	14.94	14.88	14.94	20800
1996-08-26	14.75	14.88	14.75	14.81	8000
1996-08-27	14.75	14.81	14.69	14.69	9300
1996-08-28	14.56	14.63	14.56	14.63	1900
1996-08-29	14.56	14.56	14.38	14.50	40100
1996-08-30	14.38	14.44	14.31	14.31	143100
1996-09-03	14.13	14.25	14.00	14.13	48300
1996-09-04	14.19	14.25	14.13	14.25	11200
1996-09-05	14.31	14.31	14.25	14.31	70300
1996-09-06	14.38	14.38	14.25	14.31	8600
1996-09-09	14.31	14.31	14.31	14.31	2900
1996-09-10	14.38	14.50	14.25	14.38	35100
1996-09-11	14.25	14.31	14.25	14.31	7200
1996-09-12	14.38	14.38	14.25	14.31	6000
1996-09-13	14.44	14.50	14.38	14.44	4600
1996-09-16	14.38	14.56	14.38	14.56	57000
1996-09-17	14.75	15.00	14.75	14.75	38400
1996-09-18	14.75	14.75	14.63	14.63	247100
1996-09-19	14.75	14.81	14.75	14.75	15600
1996-09-20	14.69	14.69	14.63	14.63	1900
1996-09-23	14.56	14.56	14.50	14.50	13300
1996-09-24	14.50	14.69	14.50	14.69	14700
1996-09-25	14.69	14.81	14.69	14.75	16800
1996-09-26	14.75	14.88	14.69	14.75	24800
1996-09-27	14.88	14.88	14.75	14.88	48600
1996-09-30	14.75	14.81	14.69	14.81	19500
1996-10-01	14.69	14.81	14.69	14.81	38700
1996-10-02	14.75	14.75	14.63	14.69	44800
1996-10-03	14.69	14.69	14.63	14.63	7600
1996-10-04	14.50	14.56	14.50	14.56	36900
1996-10-07	14.50	14.56	14.44	14.50	79600
1996-10-08	14.31	14.31	14.25	14.25	54500
1996-10-09	14.31	14.31	14.19	14.19	56600
1996-10-10	14.19	14.38	14.19	14.31	105700
1996-10-11	14.31	14.38	14.31	14.38	1800
1996-10-14	14.19	14.44	14.19	14.38	17200
1996-10-15	14.63	14.63	14.56	14.63	81300
1996-10-16	14.63	14.63	14.44	14.56	39800
1996-10-17	14.56	14.63	14.50	14.63	49700
1996-10-18	14.75	14.75	14.63	14.75	25000
1996-10-21	14.44	14.44	14.19	14.19	106000
1996-10-22	14.25	14.31	14.13	14.25	104600
1996-10-23	14.25	14.25	14.13	14.13	44200
1996-10-24	14.13	14.25	14.13	14.25	10200
1996-10-25	14.13	14.13	14.00	14.06	5800
1996-10-28	14.00	14.00	13.88	14.00	12900
1996-10-29	14.00	14.00	13.88	13.94	49700
1996-10-30	13.81	13.88	13.81	13.88	10300
1996-10-31	13.75	13.88	13.75	13.81	9600
1996-11-01	13.81	13.94	13.81	13.94	6300
1996-11-04	13.88	13.94	13.88	13.94	14700
1996-11-05	13.88	13.88	13.81	13.81	40600
1996-11-06	13.94	14.13	13.94	14.13	123200
1996-11-07	14.06	14.25	14.06	14.13	12400
1996-11-08	14.31	14.38	14.31	14.31	14000
1996-11-11	14.25	14.38	14.25	14.31	30600
1996-11-12	14.38	14.38	14.31	14.31	1400
1996-11-13	14.25	14.31	14.19	14.19	6500
1996-11-14	14.19	14.31	14.19	14.25	111900
1996-11-15	14.38	14.38	14.25	14.31	93000
1996-11-18	14.13	14.13	14.06	14.13	13000
1996-11-19	14.25	14.25	14.13	14.13	76700
1996-11-20	14.25	14.38	14.25	14.25	207600
1996-11-21	14.31	14.31	14.25	14.25	49800
1996-11-22	14.44	14.50	14.31	14.44	93700
1996-11-25	14.44	14.44	14.31	14.44	741600
1996-11-26	14.44	14.44	14.31	14.38	227100
1996-11-27	14.38	14.38	14.25	14.31	29700
1996-11-29	14.19	14.19	14.00	14.13	19400
1996-12-02	13.94	13.94	13.75	13.81	37300
1996-12-03	13.75	13.88	13.75	13.81	12900
1996-12-04	13.81	13.88	13.75	13.88	31000
1996-12-05	14.13	14.25	14.06	14.25	25600
1996-12-06	13.75	13.88	13.75	13.81	18300
1996-12-09	13.88	13.94	13.81	13.94	46800
1996-12-10	13.94	13.94	13.81	13.88	7900
1996-12-11	13.81	13.81	13.50	13.50	187200
1996-12-12	13.50	13.63	13.50	13.63	13000
1996-12-13	13.44	13.56	13.44	13.56	4300
1996-12-16	13.69	13.69	13.44	13.50	23600
1996-12-17	13.50	13.63	13.50	13.50	14300
1996-12-18	13.44	13.50	13.44	13.44	5100
1996-12-19	13.25	13.25	13.13	13.25	18100
1996-12-20	13.31	13.31	13.19	13.31	34200
1996-12-23	13.25	13.38	13.25	13.25	130800
1996-12-24	12.88	13.00	12.88	12.94	29900
1996-12-26	13.06	13.13	12.94	13.13	36500
1996-12-27	13.00	13.13	13.00	13.00	253300
1996-12-30	13.13	13.13	13.00	13.06	319600
1996-12-31	13.06	13.13	13.00	13.06	76300
1997-01-02	13.06	13.13	13.00	13.06	5700
1997-01-03	13.00	13.06	13.00	13.06	31200
1997-01-06	13.13	13.25	13.06	13.25	77800
1997-01-07	13.00	13.00	12.94	13.00	15300
1997-01-08	12.75	12.88	12.69	12.81	11900
1997-01-09	12.44	12.44	12.25	12.44	40200
1997-01-10	11.88	12.00	11.75	11.88	170800
1997-01-13	12.13	12.13	12.00	12.13	125500
1997-01-14	12.13	12.19	12.13	12.13	30600
1997-01-15	12.13	12.19	12.00	12.19	86800
1997-01-16	12.25	12.31	12.13	12.25	77200
1997-01-17	12.13	12.19	12.13	12.19	22900
1997-01-20	11.94	12.00	11.63	11.81	85200
1997-01-21	11.88	12.00	11.88	12.00	98000
1997-01-22	12.00	12.13	12.00	12.00	159500
1997-01-23	11.88	11.94	11.69	11.75	201400
1997-01-24	11.69	11.75	11.56	11.63	46600
1997-01-27	11.44	11.44	11.31	11.31	176400
1997-01-28	11.44	11.63	11.38	11.63	64100
1997-01-29	11.63	11.63	11.50	11.50	71000
1997-01-30	11.44	11.50	11.38	11.44	50400
1997-01-31	11.69	11.75	11.63	11.75	58000
1997-02-03	11.69	11.75	11.63	11.75	33300
1997-02-04	11.69	11.69	11.56	11.69	37800
1997-02-05	11.50	11.63	11.44	11.50	129700
1997-02-06	11.38	11.38	11.25	11.38	61500
1997-02-07	11.25	11.50	11.13	11.50	36600
1997-02-10	11.63	11.63	11.50	11.56	49200
1997-02-11	11.50	11.56	11.44	11.50	64400
1997-02-12	11.50	11.63	11.50	11.56	272200
1997-02-13	11.63	11.75	11.63	11.75	27500
1997-02-14	11.81	11.81	11.56	11.69	679100
1997-02-18	11.69	11.69	11.56	11.63	1034200
1997-02-19	11.69	11.69	11.56	11.69	141000
1997-02-20	12.00	12.31	12.00	12.06	507300
1997-02-21	12.25	12.25	12.06	12.25	176700
1997-02-24	12.19	12.25	12.06	12.19	503400
1997-02-25	12.25	12.25	12.13	12.25	705200
1997-02-26	12.13	12.19	11.88	11.88	113300
1997-02-27	12.06	12.19	12.06	12.13	26800
1997-02-28	12.06	12.06	11.88	12.00	45500
1997-03-03	11.94	11.94	11.75	11.94	265700
1997-03-04	11.94	11.94	11.88	11.94	33200
1997-03-05	11.75	11.81	11.63	11.81	99100
1997-03-06	11.63	11.63	11.50	11.56	48500
1997-03-07	11.56	11.69	11.56	11.63	29400
1997-03-10	11.63	11.63	11.50	11.63	32300
1997-03-11	11.81	11.81	11.63	11.75	45000
1997-03-12	11.56	11.56	11.50	11.56	70300
1997-03-13	11.38	11.44	11.25	11.25	46100
1997-03-14	11.31	11.44	11.25	11.31	29200
1997-03-17	11.38	11.44	11.31	11.38	220000
1997-03-18	11.63	11.69	11.56	11.63	29300
1997-03-19	11.69	11.81	11.63	11.75	46600
1997-03-20	11.81	11.81	11.63	11.63	33200
1997-03-21	11.75	11.88	11.75	11.88	17800
1997-03-24	11.63	11.69	11.50	11.63	23800
1997-03-25	11.81	11.81	11.75	11.81	43800
1997-03-26	11.75	11.88	11.69	11.88	59900
1997-03-27	11.75	11.88	11.75	11.88	5800
1997-03-31	11.63	11.63	11.50	11.50	55700
1997-04-01	11.63	11.75	11.50	11.75	29800
1997-04-02	11.75	11.88	11.75	11.75	25900
1997-04-03	11.69	11.88	11.69	11.81	30200
1997-04-04	11.63	11.69	11.56	11.56	47800
1997-04-07	11.44	11.44	11.25	11.44	62300
1997-04-08	11.38	11.56	11.38	11.44	23900
1997-04-09	11.19	11.31	11.19	11.31	30400
1997-04-10	11.13	11.25	11.06	11.25	36300
1997-04-11	11.25	11.31	11.13	11.13	23600
1997-04-14	11.06	11.25	11.06	11.13	25300
1997-04-15	11.19	11.44	11.19	11.31	49700
1997-04-16	11.31	11.50	11.25	11.50	26200
1997-04-17	11.50	11.50	11.38	11.50	9100
1997-04-18	11.56	11.75	11.56	11.63	41700
1997-04-21	11.75	11.94	11.75	11.88	1225700
1997-04-22	11.88	11.94	11.81	11.88	13500
1997-04-23	11.94	11.94	11.88	11.88	31700
1997-04-24	11.94	12.00	11.75	11.75	8800
1997-04-25	11.94	11.94	11.75	11.75	23300
1997-04-28	11.81	11.88	11.75	11.81	59400
1997-04-29	11.88	11.88	11.81	11.81	68200
1997-04-30	12.00	12.19	12.00	12.19	133000
1997-05-01	12.19	12.19	12.13	12.19	19200
1997-05-02	12.25	12.44	12.25	12.38	64600
1997-05-05	12.44	12.44	12.38	12.44	78900
1997-05-06	12.75	12.88	12.69	12.75	111000
1997-05-07	12.81	12.81	12.63	12.63	74000
1997-05-08	12.81	12.94	12.75	12.81	87500
1997-05-09	12.94	13.00	12.88	12.94	69100
1997-05-12	13.38	13.44	13.25	13.44	166300
1997-05-13	13.38	13.44	13.25	13.38	172000
1997-05-14	13.44	13.63	13.38	13.63	104400
1997-05-15	13.50	13.56	13.50	13.56	78200
1997-05-16	13.75	13.81	13.63	13.75	163500
1997-05-19	13.81	13.94	13.75	13.94	138000
1997-05-20	14.00	14.13	13.81	14.06	108000
1997-05-21	13.63	14.00	13.63	13.81	692300
1997-05-22	13.44	13.50	13.38	13.44	44700
1997-05-23	13.63	13.69	13.50	13.69	28100
1997-05-27	13.50	13.50	13.38	13.50	24400
1997-05-28	13.69	13.75	13.63	13.75	120400
1997-05-29	13.69	13.69	13.56	13.63	23900
1997-05-30	13.38	13.44	13.25	13.38	85700
1997-06-02	13.56	13.63	13.50	13.63	29100
1997-06-03	13.69	13.69	13.56	13.63	108000
1997-06-04	13.81	13.81	13.69	13.75	225500
1997-06-05	13.81	13.81	13.69	13.81	83100
1997-06-06	13.75	13.94	13.56	13.94	94100
1997-06-09	14.00	14.25	13.94	14.00	37100
1997-06-10	14.13	14.19	14.00	14.19	443500
1997-06-11	14.19	14.38	14.19	14.38	246500
1997-06-12	14.13	14.25	14.00	14.13	197000
1997-06-13	14.13	14.13	13.94	14.13	106200
1997-06-16	14.25	14.38	14.25	14.38	44200
1997-06-17	14.25	14.31	14.13	14.25	86000
1997-06-18	14.13	14.25	14.06	14.06	19600
1997-06-19	14.13	14.19	14.00	14.19	37800
1997-06-20	14.06	14.06	13.94	14.06	26700
1997-06-23	14.00	14.00	13.88	13.88	18800
1997-06-24	13.94	14.13	13.94	14.00	24300
1997-06-25	14.50	14.50	14.31	14.50	43800
1997-06-26	14.50	14.56	14.44	14.56	39500
1997-06-27	14.38	14.38	14.25	14.31	34500
1997-06-30	14.38	14.38	14.13	14.13	476800
1997-07-01	14.13	14.13	14.06	14.13	483200
1997-07-02	14.19	14.19	14.06	14.13	30200
1997-07-03	14.25	14.31	14.13	14.31	43500
1997-07-07	14.13	14.13	13.88	14.06	291500
1997-07-08	14.13	14.13	13.94	14.00	53700
1997-07-09	14.06	14.06	13.88	14.00	30000
1997-07-10	13.88	14.00	13.88	13.94	75300
1997-07-11	14.00	14.00	13.81	13.88	36700
1997-07-14	14.19	14.25	14.06	14.19	24100
1997-07-15	14.13	14.13	13.81	14.00	92800
1997-07-16	14.25	14.25	14.06	14.19	153700
1997-07-17	14.25	14.31	14.13	14.31	22300
1997-07-18	14.13	14.13	14.00	14.13	57500
1997-07-21	14.13	14.13	13.88	14.00	19300
1997-07-22	14.06	14.19	14.00	14.13	22900
1997-07-23	14.13	14.13	13.94	14.13	48700
1997-07-24	14.19	14.19	14.00	14.00	22400
1997-07-25	14.13	14.13	14.00	14.13	14400
1997-07-28	14.13	14.13	13.94	14.00	64200
1997-07-29	14.00	14.00	13.88	13.88	166100
1997-07-30	14.00	14.00	13.81	13.88	66300
1997-07-31	13.81	13.94	13.81	13.94	42700
1997-08-01	13.56	13.75	13.50	13.50	77100
1997-08-04	13.38	13.56	13.38	13.50	42800
1997-08-05	13.31	13.31	13.13	13.13	37300
1997-08-06	13.25	13.56	13.25	13.50	194600
1997-08-07	13.50	13.50	13.38	13.38	70500
1997-08-08	13.63	13.88	13.56	13.75	56400
1997-08-11	13.44	13.44	13.31	13.38	55600
1997-08-12	13.44	13.56	13.44	13.44	174900
1997-08-13	13.56	13.63	13.50	13.56	63900
1997-08-14	13.63	13.69	13.56	13.69	45700
1997-08-15	13.69	13.75	13.44	13.44	68000
1997-08-18	13.44	13.56	13.44	13.50	7400
1997-08-19	13.25	13.38	13.25	13.38	49800
1997-08-20	13.56	13.56	13.31	13.56	70800
1997-08-21	13.56	13.56	13.38	13.44	10800
1997-08-22	13.13	13.13	12.56	13.00	164200
1997-08-25	13.00	13.13	12.94	12.94	16200
1997-08-26	13.06	13.19	13.06	13.13	20700
1997-08-27	12.94	12.94	12.81	12.88	64700
1997-08-28	12.75	12.81	12.56	12.56	42100
1997-08-29	12.81	12.81	12.44	12.56	16600
1997-09-02	12.31	12.44	12.25	12.38	246800
1997-09-03	12.63	12.75	12.56	12.63	33000
1997-09-04	12.69	12.75	12.63	12.63	21000
1997-09-05	12.81	12.88	12.63	12.75	68800
1997-09-08	12.69	12.75	12.63	12.63	216300
1997-09-09	12.94	12.94	12.75	12.88	173100
1997-09-10	12.88	12.88	12.69	12.69	78200
1997-09-11	12.63	12.63	12.31	12.44	180500
1997-09-12	12.31	12.38	12.19	12.38	76700
1997-09-15	12.38	12.50	12.19	12.44	282300
1997-09-16	12.38	12.38	12.19	12.38	72700
1997-09-17	12.31	12.31	12.06	12.25	42200
1997-09-18	12.31	12.31	12.19	12.31	19000
1997-09-19	12.19	12.19	12.06	12.19	89300
1997-09-22	12.31	12.38	12.19	12.31	81900
1997-09-23	12.31	12.31	12.19	12.25	28700
1997-09-24	12.88	12.88	12.63	12.63	40700
1997-09-25	12.69	12.75	12.50	12.63	28700
1997-09-26	12.38	12.50	12.25	12.25	44500
1997-09-29	12.44	12.44	12.25	12.38	325900
1997-09-30	12.44	12.44	12.31	12.44	26700
1997-10-01	12.50	12.56	12.38	12.56	76800
1997-10-02	12.44	12.44	12.19	12.19	31000
1997-10-03	12.44	12.44	12.19	12.19	144400
1997-10-06	12.31	12.50	12.31	12.50	26300
1997-10-07	12.38	12.38	12.19	12.31	53600
1997-10-08	12.31	12.44	12.19	12.31	35100
1997-10-09	12.19	12.19	12.06	12.13	11300
1997-10-10	12.25	12.25	12.13	12.19	35800
1997-10-13	12.06	12.19	12.00	12.19	84900
1997-10-14	12.00	12.19	12.00	12.00	27200
1997-10-15	11.94	12.06	11.88	12.00	90900
1997-10-16	12.19	12.38	12.19	12.25	80400
1997-10-17	12.19	12.38	12.13	12.25	22500
1997-10-20	12.19	12.19	12.06	12.19	87600
1997-10-21	12.19	12.25	12.00	12.13	77700
1997-10-22	12.38	12.38	12.13	12.19	69800
1997-10-23	11.75	11.75	11.56	11.56	334300
1997-10-24	11.88	11.88	11.50	11.63	60600
1997-10-27	11.38	11.56	10.88	11.00	107000
1997-10-28	10.25	11.63	10.25	11.56	243400
1997-10-29	11.50	11.69	11.31	11.31	79200
1997-10-30	11.06	11.25	11.00	11.25	109500
1997-10-31	11.38	11.38	11.19	11.25	204200
1997-11-03	11.44	11.50	11.31	11.50	84600
1997-11-04	11.13	11.31	11.13	11.13	40200
1997-11-05	11.13	11.25	11.06	11.06	11100
1997-11-06	11.06	11.06	10.81	11.00	20900
1997-11-07	10.56	10.56	10.13	10.31	191000
1997-11-10	10.25	10.50	10.25	10.31	70700
1997-11-11	10.50	10.50	10.31	10.31	133100
1997-11-12	10.00	10.00	9.69	9.88	189500
1997-11-13	10.19	10.19	9.94	10.06	228900
1997-11-14	9.94	10.38	9.88	10.31	143400
1997-11-17	10.75	10.81	10.63	10.75	220200
1997-11-18	10.94	10.94	10.50	10.56	96800
1997-11-19	10.38	10.44	10.25	10.31	59500
1997-11-20	10.56	10.88	10.50	10.81	133100
1997-11-21	11.06	11.06	10.50	10.63	197900
1997-11-24	10.44	10.56	10.38	10.44	88900
1997-11-25	10.38	10.56	10.25	10.50	133300
1997-11-26	10.44	10.56	10.38	10.56	519300
1997-11-28	10.69	10.75	10.50	10.50	32100
1997-12-01	10.75	10.81	10.69	10.75	96500
1997-12-02	10.75	10.75	10.56	10.63	48200
1997-12-03	10.56	10.63	10.50	10.63	38800
1997-12-04	10.44	10.50	10.31	10.44	17300
1997-12-05	10.38	10.44	10.31	10.31	51400
1997-12-08	10.25	10.31	10.19	10.31	93500
1997-12-09	10.50	10.56	10.38	10.44	135200
1997-12-10	10.44	10.50	10.31	10.44	27100
1997-12-11	10.19	10.31	10.13	10.19	63000
1997-12-12	10.13	10.13	10.06	10.13	15200
1997-12-15	10.13	10.31	10.06	10.31	38000
1997-12-16	10.19	10.25	10.06	10.06	32900
1997-12-17	10.50	10.69	10.50	10.50	180000
1997-12-18	10.25	10.38	10.13	10.19	185500
1997-12-19	9.94	10.00	9.75	9.88	151000
1997-12-22	9.75	9.75	9.56	9.75	116000
1997-12-23	9.69	9.75	9.56	9.63	138400
1997-12-24	9.69	9.94	9.69	9.81	111400
1997-12-26	9.69	9.75	9.63	9.75	76100
1997-12-29	9.88	9.94	9.69	9.88	224800
1997-12-30	10.00	10.00	9.88	9.88	179000
1997-12-31	9.88	10.00	9.81	9.88	96900
1998-01-02	9.94	9.94	9.88	9.88	9400
1998-01-05	9.69	9.88	9.56	9.63	214000
1998-01-06	9.50	9.63	9.44	9.63	199800
1998-01-07	9.81	9.94	9.69	9.94	527300
1998-01-08	9.81	9.81	9.75	9.75	54400
1998-01-09	9.63	9.75	9.50	9.50	85500
1998-01-12	9.31	9.44	9.31	9.44	139900
1998-01-13	9.63	9.63	9.50	9.63	229000
1998-01-14	9.81	9.88	9.63	9.81	565100
1998-01-15	9.75	9.81	9.69	9.75	33100
1998-01-16	10.56	10.69	10.44	10.63	353300
1998-01-20	10.63	10.81	10.56	10.81	491500
1998-01-21	10.75	10.75	10.56	10.63	268200
1998-01-22	10.63	10.81	10.63	10.75	147200
1998-01-23	11.06	11.13	10.88	11.13	274700
1998-01-26	11.00	11.31	11.00	11.31	983200
1998-01-27	11.25	11.44	11.19	11.38	455100
1998-01-28	11.25	11.50	11.19	11.50	686600
1998-01-29	11.31	11.38	11.19	11.31	425100
1998-01-30	11.06	11.13	10.88	11.06	272800
1998-02-02	11.06	11.31	11.00	11.31	365600
1998-02-03	11.25	11.25	11.13	11.25	217100
1998-02-04	11.19	11.31	11.13	11.25	134300
1998-02-05	11.38	11.44	11.25	11.38	122800
1998-02-06	11.38	11.50	11.38	11.44	218900
1998-02-09	11.44	11.56	11.44	11.56	265500
1998-02-10	11.63	11.63	11.44	11.56	164100
1998-02-11	11.50	11.75	11.50	11.56	303500
1998-02-12	11.44	11.50	11.31	11.38	133500
1998-02-13	11.19	11.19	11.06	11.13	341000
1998-02-17	11.00	11.13	10.94	11.06	215700
1998-02-18	10.94	10.94	10.81	10.88	83100
1998-02-19	10.81	10.94	10.69	10.69	189700
1998-02-20	10.63	10.75	10.56	10.56	225600
1998-02-23	10.50	10.75	10.50	10.50	118600
1998-02-24	10.50	10.50	10.25	10.31	234100
1998-02-25	10.50	10.50	10.38	10.44	312200
1998-02-26	10.75	10.94	10.69	10.94	245700
1998-02-27	11.13	11.19	11.06	11.19	172300
1998-03-02	11.38	11.38	11.25	11.25	177500
1998-03-03	11.25	11.25	11.13	11.25	161600
1998-03-04	11.13	11.25	10.94	11.00	312600
1998-03-05	10.88	10.88	10.81	10.88	232400
1998-03-06	10.94	11.19	10.94	11.19	191200
1998-03-09	10.94	10.94	10.81	10.81	98900
1998-03-10	10.94	10.94	10.75	10.81	83300
1998-03-11	10.63	10.69	10.50	10.63	221600
1998-03-12	10.44	10.63	10.44	10.56	99400
1998-03-13	10.75	10.88	10.69	10.81	204500
1998-03-16	10.69	10.75	10.63	10.69	157000
1998-03-17	10.81	10.81	10.63	10.63	121100
1998-03-18	10.50	10.50	10.38	10.50	101300
1998-03-19	10.50	10.50	10.38	10.38	71400
1998-03-20	10.56	10.56	10.44	10.56	62100
1998-03-23	10.44	10.50	10.38	10.44	174600
1998-03-24	10.38	10.44	10.25	10.31	62200
1998-03-25	10.38	10.50	10.31	10.44	151500
1998-03-26	10.63	10.81	10.63	10.81	137500
1998-03-27	10.75	10.75	10.56	10.63	58900
1998-03-30	10.31	10.38	10.19	10.31	68700
1998-03-31	10.38	10.38	9.88	9.94	307100
1998-04-01	9.88	10.06	9.88	10.00	98700
1998-04-02	9.63	9.75	9.56	9.69	286200
1998-04-03	9.69	9.75	9.63	9.75	149500
1998-04-06	9.81	9.94	9.75	9.94	255500
1998-04-07	10.00	10.13	9.94	10.00	185200
1998-04-08	10.38	10.44	10.25	10.44	202400
1998-04-09	10.50	10.63	10.31	10.56	184800
1998-04-13	10.56	10.63	10.44	10.56	61600
1998-04-14	10.50	10.63	10.50	10.63	56300
1998-04-15	10.56	10.63	10.50	10.50	120300
1998-04-16	10.13	10.25	10.06	10.13	210700
1998-04-17	10.13	10.19	10.06	10.19	87800
1998-04-20	10.19	10.19	10.00	10.19	94700
1998-04-21	10.31	10.31	10.19	10.25	76300
1998-04-22	10.31	10.31	10.19	10.31	45900
1998-04-23	10.38	10.44	10.25	10.38	121400
1998-04-24	10.50	10.50	10.31	10.44	170800
1998-04-27	10.13	10.13	9.69	9.75	229300
1998-04-28	10.06	10.06	9.94	10.06	139300
1998-04-29	9.94	10.13	9.81	10.13	222100
1998-04-30	10.31	10.38	10.19	10.31	168200
1998-05-01	10.25	10.25	10.13	10.25	313200
1998-05-04	10.19	10.31	10.06	10.19	272500
1998-05-05	10.25	10.25	10.06	10.25	149600
1998-05-06	10.06	10.06	9.88	9.94	102500
1998-05-07	9.94	10.00	9.69	9.88	357800
1998-05-08	9.88	10.00	9.81	9.88	249800
1998-05-11	9.94	10.06	9.88	10.00	97500
1998-05-12	10.00	10.00	9.75	9.88	168100
1998-05-13	9.81	9.94	9.75	9.75	47600
1998-05-14	9.88	9.88	9.75	9.88	58900
1998-05-15	9.94	9.94	9.81	9.81	54400
1998-05-18	9.75	9.88	9.69	9.75	62800
1998-05-19	9.81	10.00	9.81	9.88	51700
1998-05-20	10.00	10.00	9.88	9.88	73100
1998-05-21	10.00	10.06	9.94	10.00	113000
1998-05-22	10.00	10.00	9.88	9.88	32000
1998-05-26	9.81	9.94	9.75	9.75	124700
1998-05-27	9.63	9.75	9.63	9.75	145500
1998-05-28	9.63	9.75	9.63	9.75	160600
1998-05-29	9.69	9.75	9.63	9.69	71400
1998-06-01	9.44	9.44	9.25	9.38	107800
1998-06-02	9.50	9.56	9.44	9.50	91900
1998-06-03	9.50	9.56	9.44	9.50	49700
1998-06-04	9.50	9.63	9.44	9.56	47300
1998-06-05	9.44	9.44	9.31	9.44	108200
1998-06-08	9.31	9.38	9.25	9.31	56300
1998-06-09	9.38	9.50	9.38	9.38	46000
1998-06-10	9.31	9.31	9.19	9.19	103700
1998-06-11	9.00	9.13	8.75	8.88	170600
1998-06-12	8.88	9.00	8.69	8.88	354100
1998-06-15	8.50	8.63	8.44	8.50	178900
1998-06-16	8.69	8.81	8.63	8.81	163400
1998-06-17	9.69	9.75	9.44	9.75	461200
1998-06-18	9.63	9.63	9.50	9.56	255700
1998-06-19	9.75	9.94	9.75	9.88	350500
1998-06-22	9.44	9.63	9.38	9.50	560400
1998-06-23	9.25	9.38	9.25	9.25	215400
1998-06-24	9.19	9.25	9.13	9.25	306900
1998-06-25	9.25	9.31	9.13	9.13	168100
1998-06-26	9.31	9.31	9.13	9.19	207500
1998-06-29	9.25	9.38	9.25	9.25	646700
1998-06-30	9.75	9.94	9.75	9.81	1218400
1998-07-01	10.25	10.44	10.19	10.31	1559700
1998-07-02	10.00	10.00	9.69	9.81	653500
1998-07-06	9.81	9.88	9.69	9.69	248900
1998-07-07	9.94	10.00	9.88	9.88	480800
1998-07-08	9.94	9.94	9.75	9.94	143200
1998-07-09	9.88	9.88	9.63	9.63	161100
1998-07-10	9.56	9.69	9.50	9.69	110800
1998-07-13	9.75	9.81	9.63	9.75	381600
1998-07-14	9.94	10.13	9.88	10.00	386200
1998-07-15	10.00	10.06	9.88	9.94	916900
1998-07-16	10.06	10.31	10.06	10.25	1184600
1998-07-17	10.25	10.25	10.13	10.25	284500
1998-07-20	10.31	10.31	10.19	10.25	342400
1998-07-21	10.13	10.13	9.88	10.00	289300
1998-07-22	9.88	9.88	9.63	9.69	311400
1998-07-23	9.63	9.75	9.50	9.50	433200
1998-07-24	9.81	9.88	9.69	9.69	171100
1998-07-27	9.44	9.69	9.25	9.38	751800
1998-07-28	9.50	9.50	9.31	9.38	281300
1998-07-29	9.50	9.56	9.38	9.44	116300
1998-07-30	9.50	9.63	9.38	9.50	320200
1998-07-31	9.56	9.63	9.38	9.44	179200
1998-08-03	9.31	9.31	9.06	9.06	451000
1998-08-04	9.19	9.25	8.94	8.94	233300
1998-08-05	9.19	9.44	9.19	9.38	782500
1998-08-06	9.13	9.31	9.13	9.31	103600
1998-08-07	9.19	9.19	9.00	9.00	132500
1998-08-10	9.00	9.00	8.81	8.88	100800
1998-08-11	8.56	8.69	8.44	8.56	880600
1998-08-12	8.81	8.81	8.69	8.69	197600
1998-08-13	8.75	8.81	8.69	8.75	229300
1998-08-14	8.63	8.69	8.44	8.50	112800
1998-08-17	8.44	8.56	8.38	8.50	166400
1998-08-18	8.63	8.81	8.63	8.81	419600
1998-08-19	8.94	9.00	8.81	8.88	153900
1998-08-20	9.00	9.00	8.81	8.81	93800
1998-08-21	8.69	8.75	8.44	8.75	138300
1998-08-24	8.69	8.69	8.56	8.63	106900
1998-08-25	8.69	8.75	8.63	8.63	120200
1998-08-26	8.56	8.56	8.38	8.50	160000
1998-08-27	8.31	8.31	8.06	8.13	285400
1998-08-28	8.06	8.06	7.81	7.94	436400
1998-08-31	8.25	8.31	7.88	7.88	459500
1998-09-01	8.50	8.75	8.44	8.69	403100
1998-09-02	8.69	8.75	8.63	8.69	96400
1998-09-03	8.63	8.81	8.63	8.81	120200
1998-09-04	8.69	8.75	8.63	8.63	282000
1998-09-08	9.25	9.31	9.13	9.31	1049000
1998-09-09	8.81	8.94	8.81	8.81	297000
1998-09-10	8.75	8.81	8.69	8.81	162400
1998-09-11	8.75	8.94	8.69	8.81	332300
1998-09-14	8.88	8.88	8.69	8.81	181200
1998-09-15	8.69	8.88	8.69	8.75	53800
1998-09-16	8.69	8.69	8.50	8.50	156600
1998-09-17	8.44	8.63	8.44	8.56	474700
1998-09-18	8.63	8.75	8.56	8.63	133300
1998-09-21	8.38	8.44	8.31	8.38	138300
1998-09-22	8.38	8.38	8.19	8.25	118400
1998-09-23	8.25	8.56	8.25	8.50	178500
1998-09-24	8.56	8.56	8.44	8.50	127400
1998-09-25	8.31	8.38	8.25	8.38	752100
1998-09-28	8.44	8.50	8.38	8.38	134700
1998-09-29	8.44	8.56	8.44	8.50	199600
1998-09-30	8.19	8.25	7.94	8.00	825200
1998-10-01	7.88	7.88	7.63	7.69	623000
1998-10-02	7.94	8.06	7.94	8.06	330400
1998-10-05	7.81	7.88	7.69	7.75	857200
1998-10-06	8.00	8.25	8.00	8.13	164200
1998-10-07	8.81	9.38	8.81	9.19	717100
1998-10-08	9.00	9.00	8.38	8.69	561600
1998-10-09	9.00	9.13	8.94	9.13	273400
1998-10-12	9.38	9.50	9.38	9.38	210700
1998-10-13	9.13	9.19	8.94	9.13	93400
1998-10-14	9.06	9.06	8.94	9.06	242100
1998-10-15	9.00	9.50	8.94	9.50	310000
1998-10-16	9.44	9.50	9.31	9.31	177200
1998-10-19	9.63	9.69	9.56	9.69	130800
1998-10-20	9.94	10.06	9.81	9.88	750300
1998-10-21	10.13	10.25	9.94	10.19	764600
1998-10-22	10.00	10.13	9.88	10.06	437200
1998-10-23	9.81	9.81	9.63	9.75	249900
1998-10-26	9.69	9.75	9.56	9.69	87800
1998-10-27	9.69	9.69	9.56	9.56	55900
1998-10-28	9.50	9.50	9.38	9.50	282800
1998-10-29	9.69	9.69	9.56	9.63	100400
1998-10-30	9.69	9.69	9.63	9.69	266600
1998-11-02	10.19	10.50	10.13	10.44	1812200
1998-11-03	10.56	10.63	10.44	10.44	653100
1998-11-04	10.56	10.69	10.50	10.56	1624500
1998-11-05	10.44	10.50	10.25	10.38	887700
1998-11-06	10.25	10.25	10.06	10.19	308800
1998-11-09	9.94	10.00	9.69	9.75	479500
1998-11-10	9.63	9.69	9.50	9.69	546700
1998-11-11	9.94	10.00	9.81	9.88	263800
1998-11-12	9.56	9.81	9.50	9.75	570500
1998-11-13	9.81	9.81	9.69	9.81	338800
1998-11-16	10.06	10.19	10.00	10.06	308700
1998-11-17	10.00	10.13	9.81	10.00	1239500
1998-11-18	9.88	9.94	9.81	9.81	273600
1998-11-19	10.25	10.31	10.19	10.25	1575300
1998-11-20	10.38	10.44	10.31	10.38	1078000
1998-11-23	10.38	10.56	10.31	10.56	929400
1998-11-24	10.56	10.56	10.38	10.38	870700
1998-11-25	10.38	10.44	10.25	10.38	426600
1998-11-27	10.38	10.38	10.19	10.38	184400
1998-11-30	10.13	10.13	9.88	10.00	343400
1998-12-01	10.06	10.19	10.00	10.19	498700
1998-12-02	10.25	10.31	10.13	10.19	165600
1998-12-03	10.38	10.38	10.13	10.13	268700
1998-12-04	10.19	10.25	10.13	10.25	128100
1998-12-07	10.25	10.25	10.00	10.13	197700
1998-12-08	10.25	10.25	10.13	10.13	176200
1998-12-09	10.44	10.56	10.38	10.50	327000
1998-12-10	10.50	10.50	10.38	10.38	230000
1998-12-11	10.25	10.38	10.19	10.31	136300
1998-12-14	10.19	10.19	10.06	10.06	213000
1998-12-15	10.06	10.19	10.00	10.13	278600
1998-12-16	10.19	10.25	10.13	10.13	311100
1998-12-17	10.13	10.25	10.13	10.25	194300
1998-12-18	10.31	10.38	10.25	10.38	183900
1998-12-21	10.25	10.38	10.19	10.31	388400
1998-12-22	9.94	10.00	9.81	9.94	231300
1998-12-23	10.00	10.06	9.88	9.94	529800
1998-12-24	9.94	10.00	9.81	9.81	87100
1998-12-28	9.94	10.06	9.94	9.94	260900
1998-12-29	10.19	10.25	10.06	10.06	334000
1998-12-30	10.06	10.19	10.06	10.13	324500
1998-12-31	10.19	10.31	10.19	10.25	82400
1999-01-04	10.31	10.31	10.13	10.19	243500
1999-01-05	10.25	10.25	10.06	10.13	138200
1999-01-06	10.19	10.31	10.13	10.25	300400
1999-01-07	10.25	10.38	10.19	10.31	155900
1999-01-08	10.25	10.31	10.19	10.31	152900
1999-01-11	10.38	10.38	10.13	10.19	340200
1999-01-12	10.19	10.19	9.88	9.94	318200
1999-01-13	9.81	10.00	9.69	9.88	169400
1999-01-14	10.13	10.19	9.94	9.94	195100
1999-01-15	10.19	10.19	10.06	10.19	217900
1999-01-19	10.25	10.25	10.06	10.06	364600
1999-01-20	10.38	10.44	10.19	10.31	148400
1999-01-21	10.44	10.50	10.31	10.38	142000
1999-01-22	10.19	10.38	10.13	10.19	797000
1999-01-25	10.31	10.44	10.25	10.31	181600
1999-01-26	10.44	10.56	10.38	10.56	634900
1999-01-27	10.44	10.50	10.31	10.38	258600
1999-01-28	10.38	10.38	10.19	10.38	101800
1999-01-29	10.56	10.69	10.44	10.50	416100
1999-02-01	10.56	10.56	10.38	10.44	110900
1999-02-02	10.50	10.56	10.38	10.56	416600
1999-02-03	10.56	10.63	10.44	10.50	124900
1999-02-04	10.44	10.50	10.38	10.44	80600
1999-02-05	10.38	10.38	10.19	10.25	402600
1999-02-08	10.25	10.31	10.19	10.25	331000
1999-02-09	10.13	10.25	10.06	10.13	478700
1999-02-10	10.06	10.19	10.06	10.13	68600
1999-02-11	10.25	10.25	10.13	10.13	40700
1999-02-12	10.25	10.31	10.19	10.25	118200
1999-02-16	10.25	10.25	10.13	10.19	104300
1999-02-17	10.06	10.13	9.94	9.94	141400
1999-02-18	9.88	9.94	9.81	9.94	288500
1999-02-19	9.81	9.94	9.75	9.81	295200
1999-02-22	9.88	10.00	9.88	10.00	299600
1999-02-23	9.94	10.00	9.88	10.00	152100
1999-02-24	9.94	10.00	9.81	9.81	166600
1999-02-25	10.13	10.13	10.00	10.13	203800
1999-02-26	10.13	10.19	10.00	10.13	90300
1999-03-01	10.00	10.00	9.94	10.00	74100
1999-03-02	9.88	9.88	9.75	9.75	207700
1999-03-03	9.81	9.88	9.75	9.75	51900
1999-03-04	9.75	9.75	9.69	9.75	133800
1999-03-05	10.13	10.19	10.06	10.19	304000
1999-03-08	10.19	10.31	10.13	10.31	444200
1999-03-09	10.50	10.56	10.38	10.56	802900
1999-03-10	10.88	10.94	10.75	10.81	1770400
1999-03-11	10.88	11.06	10.81	11.06	1607200
1999-03-12	11.06	11.13	11.00	11.06	542900
1999-03-15	11.44	11.44	11.19	11.25	860400
1999-03-16	11.63	11.63	11.44	11.50	873100
1999-03-17	11.69	11.75	11.56	11.75	1141400
1999-03-18	11.50	11.69	11.38	11.69	707400
1999-03-19	11.88	11.94	11.69	11.75	540500
1999-03-22	11.75	11.81	11.63	11.75	986300
1999-03-23	11.56	11.63	11.38	11.38	402800
1999-03-24	11.44	11.56	11.38	11.50	311500
1999-03-25	11.69	11.81	11.63	11.81	623400
1999-03-26	11.56	11.63	11.44	11.50	203500
1999-03-29	11.50	11.69	11.44	11.69	296300
1999-03-30	11.56	11.69	11.44	11.56	1092600
1999-03-31	11.63	11.75	11.50	11.50	341000
1999-04-01	11.94	11.94	11.75	11.88	425800
1999-04-05	11.88	11.94	11.75	11.81	255100
1999-04-06	11.94	12.06	11.81	12.06	274800
1999-04-07	11.94	12.00	11.88	12.00	494500
1999-04-08	12.19	12.25	12.06	12.19	1379800
1999-04-09	12.06	12.19	12.00	12.06	1326100
1999-04-12	11.94	12.06	11.81	12.00	1442200
1999-04-13	12.13	12.19	12.00	12.06	360200
1999-04-14	12.31	12.38	12.19	12.38	1207000
1999-04-15	12.31	12.38	12.13	12.31	237500
1999-04-16	12.44	12.50	12.31	12.38	703200
1999-04-19	12.38	12.44	12.13	12.13	785100
1999-04-20	12.44	12.44	12.19	12.25	422900
1999-04-21	12.06	12.13	11.94	12.06	722500
1999-04-22	12.06	12.06	11.94	12.06	433800
1999-04-23	12.19	12.25	12.06	12.19	612800
1999-04-26	12.25	12.38	12.19	12.25	450100
1999-04-27	12.38	12.44	12.25	12.38	743000
1999-04-28	12.25	12.38	12.25	12.31	515200
1999-04-29	12.38	12.44	12.25	12.31	302700
1999-04-30	12.25	12.25	11.94	12.00	404200
1999-05-03	12.06	12.19	12.00	12.19	368300
1999-05-04	12.13	12.19	12.06	12.19	474800
1999-05-05	12.19	12.19	12.00	12.13	304500
1999-05-06	12.44	12.50	12.31	12.38	529700
1999-05-07	12.38	12.38	12.25	12.25	371800
1999-05-10	12.19	12.31	12.13	12.31	166600
1999-05-11	12.13	12.19	12.06	12.19	192600
1999-05-12	12.13	12.13	12.00	12.06	264400
1999-05-13	11.94	12.00	11.88	11.88	375500
1999-05-14	11.75	11.81	11.56	11.75	552900
1999-05-17	11.44	11.63	11.19	11.31	1103000
1999-05-18	11.50	11.56	11.38	11.38	354500
1999-05-19	11.13	11.31	11.00	11.25	593500
1999-05-20	11.31	11.31	11.13	11.25	262400
1999-05-21	11.25	11.25	11.00	11.13	565300
1999-05-24	11.38	11.38	11.19	11.19	290700
1999-05-25	11.25	11.38	11.19	11.25	190300
1999-05-26	11.31	11.50	11.31	11.50	113200
1999-05-27	11.38	11.38	11.13	11.13	913200
1999-05-28	11.25	11.38	11.25	11.31	103400
1999-06-01	11.56	11.69	11.38	11.69	906300
1999-06-02	11.69	11.75	11.56	11.69	95300
1999-06-03	11.56	11.63	11.44	11.50	216600
1999-06-04	11.56	11.63	11.44	11.50	151900
1999-06-07	11.75	11.75	11.63	11.69	197200
1999-06-08	11.88	12.00	11.75	11.81	288700
1999-06-09	12.00	12.06	11.88	11.88	256400
1999-06-10	12.25	12.31	12.19	12.19	1155600
1999-06-11	12.50	12.56	12.44	12.56	802300
1999-06-14	12.31	12.31	12.19	12.31	325600
1999-06-15	12.44	12.44	12.31	12.44	209100
1999-06-16	12.31	12.44	12.25	12.44	578800
1999-06-17	12.50	12.63	12.38	12.63	569000
1999-06-18	12.44	12.50	12.36	12.44	481800
1999-06-21	12.44	12.50	12.38	12.44	837700
1999-06-22	12.50	12.56	12.44	12.44	518200
1999-06-23	12.31	12.31	12.13	12.19	395300
1999-06-24	12.31	12.31	12.13	12.25	729200
1999-06-25	12.25	12.38	12.19	12.25	437000
1999-06-28	12.44	12.44	12.31	12.31	640900
1999-06-29	12.50	12.56	12.38	12.50	796700
1999-06-30	12.50	12.63	12.38	12.50	348500
1999-07-01	12.63	12.75	12.56	12.75	439100
1999-07-02	12.81	12.88	12.75	12.81	425900
1999-07-06	13.00	13.00	12.75	12.75	883000
1999-07-07	12.81	12.88	12.69	12.81	381800
1999-07-08	12.69	12.75	12.56	12.69	449600
1999-07-09	12.69	12.75	12.56	12.56	275500
1999-07-12	12.81	12.81	12.69	12.81	315500
1999-07-13	12.81	12.88	12.69	12.81	247400
1999-07-14	13.00	13.13	12.94	13.06	1393300
1999-07-15	13.25	13.31	13.19	13.19	417600
1999-07-16	13.25	13.25	13.06	13.19	204800
1999-07-19	13.31	13.38	13.25	13.38	372400
1999-07-20	13.31	13.38	13.13	13.13	549800
1999-07-21	13.19	13.31	13.19	13.25	952500
1999-07-22	13.00	13.00	12.75	12.81	1067900
1999-07-23	12.75	12.81	12.69	12.75	269300
1999-07-26	12.69	12.75	12.63	12.69	247600
1999-07-27	12.81	13.00	12.81	13.00	1011400
1999-07-28	13.06	13.13	13.00	13.06	657500
1999-07-29	13.25	13.31	13.06	13.13	747800
1999-07-30	13.38	13.56	13.31	13.44	751700
1999-08-02	13.44	13.50	13.38	13.38	863300
1999-08-03	13.44	13.50	13.25	13.38	677400
1999-08-04	13.31	13.31	13.13	13.19	325100
1999-08-05	13.06	13.13	12.94	13.13	1978000
1999-08-06	13.00	13.00	12.81	12.81	224600
1999-08-09	12.81	12.94	12.81	12.81	91800
1999-08-10	12.88	12.88	12.63	12.75	190000
1999-08-11	12.75	12.88	12.69	12.88	324000
1999-08-12	12.94	13.00	12.88	13.00	120800
1999-08-13	13.06	13.19	13.00	13.19	565300
1999-08-16	13.38	13.38	13.25	13.31	250200
1999-08-17	13.50	13.63	13.38	13.50	826900
1999-08-18	13.50	13.63	13.44	13.44	647500
1999-08-19	13.56	13.81	13.56	13.69	340800
1999-08-20	14.06	14.25	14.06	14.25	765600
1999-08-23	14.19	14.25	14.13	14.19	2364600
1999-08-24	14.00	14.06	13.88	14.00	557600
1999-08-25	13.81	13.81	13.69	13.81	347300
1999-08-26	13.63	13.63	13.50	13.63	463000
1999-08-27	13.50	13.56	13.44	13.56	257300
1999-08-30	13.81	13.88	13.69	13.75	310700
1999-08-31	13.38	13.44	13.25	13.38	592800
1999-09-01	13.81	13.94	13.75	13.94	261900
1999-09-02	13.75	13.81	13.44	13.50	915300
1999-09-03	13.69	13.94	13.69	13.81	686600
1999-09-07	13.56	13.75	13.44	13.50	990800
1999-09-08	13.56	13.63	13.50	13.63	368900
1999-09-09	14.00	14.13	13.88	14.06	575400
1999-09-10	14.13	14.13	13.94	14.00	462200
1999-09-13	14.13	14.31	14.13	14.31	1300600
1999-09-14	14.25	14.25	14.13	14.13	709700
1999-09-15	14.44	14.44	14.25	14.31	551500
1999-09-16	14.13	14.19	14.00	14.13	420300
1999-09-17	14.13	14.19	14.00	14.13	789700
1999-09-20	14.25	14.31	14.13	14.25	311500
1999-09-21	14.31	14.44	14.00	14.06	1189300
1999-09-22	14.06	14.13	14.00	14.00	576300
1999-09-23	14.06	14.19	13.88	13.88	747700
1999-09-24	13.63	13.69	13.56	13.56	601800
1999-09-27	13.63	13.69	13.56	13.63	514100
1999-09-28	13.69	13.81	13.69	13.81	487500
1999-09-29	13.75	13.81	13.63	13.69	612900
1999-09-30	14.13	14.25	13.75	13.94	739300
1999-10-01	14.19	14.31	14.13	14.25	442600
1999-10-04	14.25	14.31	14.13	14.31	455800
1999-10-05	14.19	14.25	13.94	14.00	476300
1999-10-06	14.13	14.19	14.00	14.19	509700
1999-10-07	14.13	14.19	14.06	14.13	221600
1999-10-08	14.06	14.25	14.06	14.25	186800
1999-10-11	14.25	14.31	14.19	14.31	130400
1999-10-12	14.44	14.50	14.25	14.38	1702200
1999-10-13	14.19	14.25	13.94	13.94	2418800
1999-10-14	14.38	14.38	14.19	14.38	393600
1999-10-15	14.13	14.19	14.00	14.06	239100
1999-10-18	13.88	13.88	13.69	13.81	795500
1999-10-19	14.00	14.13	13.94	14.00	278400
1999-10-20	14.13	14.25	14.06	14.19	302200
1999-10-21	14.00	14.13	14.00	14.13	268800
1999-10-22	14.25	14.31	14.13	14.31	1013200
1999-10-25	14.25	14.31	14.19	14.31	251500
1999-10-26	14.44	14.56	14.44	14.56	609400
1999-10-27	14.44	14.50	14.31	14.50	251500
1999-10-28	14.44	14.56	14.44	14.56	485100
1999-10-29	14.81	14.88	14.75	14.81	444800
1999-11-01	14.75	14.75	14.63	14.63	260800
1999-11-02	14.75	14.88	14.69	14.69	660500
1999-11-03	14.88	14.88	14.69	14.88	712700
1999-11-04	15.00	15.00	14.88	14.94	249800
1999-11-05	14.94	15.00	14.75	14.88	553600
1999-11-08	14.63	14.88	14.56	14.81	752100
1999-11-09	14.81	14.88	14.69	14.81	528300
1999-11-10	14.88	15.06	14.81	15.06	536700
1999-11-11	14.88	15.00	14.81	14.94	237900
1999-11-12	15.00	15.06	14.88	15.00	302600
1999-11-15	14.94	15.00	14.88	14.94	214000
1999-11-16	14.81	14.94	14.75	14.88	711200
1999-11-17	14.88	15.00	14.88	14.94	281300
1999-11-18	15.06	15.25	15.06	15.19	393400
1999-11-19	15.25	15.25	15.13	15.25	240300
1999-11-22	15.38	15.50	15.38	15.50	459600
1999-11-23	15.50	15.50	15.31	15.44	325000
1999-11-24	15.38	15.44	15.31	15.44	1204500
1999-11-26	15.50	15.75	15.44	15.75	277400
1999-11-29	15.69	15.75	15.56	15.63	448200
1999-11-30	15.38	15.44	15.19	15.25	400400
1999-12-01	15.38	15.38	15.19	15.25	442900
1999-12-02	15.25	15.38	15.19	15.31	358800
1999-12-03	15.44	15.63	15.44	15.56	400000
1999-12-06	15.44	15.50	15.25	15.25	566800
1999-12-07	15.38	15.50	15.31	15.38	623900
1999-12-08	15.19	15.25	15.06	15.13	407300
1999-12-09	15.38	15.38	15.13	15.31	350800
1999-12-10	15.31	15.44	15.25	15.38	781300
1999-12-13	15.25	15.25	15.00	15.13	300100
1999-12-14	15.00	15.06	14.88	14.94	684600
1999-12-15	15.00	15.00	14.88	15.00	566200
1999-12-16	15.06	15.25	15.00	15.19	325400
1999-12-17	15.44	15.44	15.25	15.25	209200
1999-12-20	15.44	15.44	15.31	15.38	414300
1999-12-21	15.31	15.31	15.13	15.19	685300
1999-12-22	15.56	15.63	15.50	15.56	666200
1999-12-23	15.69	15.81	15.56	15.69	752100
1999-12-27	15.88	15.88	15.56	15.56	549900
1999-12-28	15.75	16.00	15.75	15.94	426600
1999-12-29	16.00	16.19	16.00	16.19	428700
1999-12-30	16.19	16.25	16.06	16.19	397400
1999-12-31	16.13	16.31	16.06	16.31	270400
2000-01-03	16.50	16.56	16.13	16.19	490500
2000-01-04	15.88	15.94	15.63	15.75	1192000
2000-01-05	15.19	15.50	15.13	15.31	830800
2000-01-06	14.81	14.81	14.63	14.69	1051500
2000-01-07	14.81	15.00	14.81	15.00	490600
2000-01-10	15.19	15.25	15.13	15.25	820900
2000-01-11	15.25	15.31	15.06	15.13	527800
2000-01-12	15.19	15.19	15.00	15.00	488100
2000-01-13	15.19	15.31	15.19	15.25	392100
2000-01-14	15.31	15.38	15.25	15.38	521600
2000-01-18	15.63	15.63	15.19	15.25	633800
2000-01-19	15.13	15.19	14.94	15.13	1528300
2000-01-20	15.06	15.13	14.88	15.00	393400
2000-01-21	15.13	15.19	14.94	14.94	663400
2000-01-24	15.19	15.25	14.75	14.88	618300
2000-01-25	15.06	15.06	14.81	15.06	370700
2000-01-26	15.19	15.31	15.13	15.25	319300
2000-01-27	15.44	15.56	15.13	15.13	420400
2000-01-28	15.56	15.56	14.94	15.00	310000
2000-01-31	15.25	15.38	15.19	15.38	446000
2000-02-01	15.31	15.38	15.19	15.38	721800
2000-02-02	15.50	15.50	15.31	15.50	374600
2000-02-03	15.56	15.75	15.50	15.75	716000
2000-02-04	15.94	16.06	15.88	16.00	490300
2000-02-07	15.88	15.88	15.69	15.75	339400
2000-02-08	15.63	15.69	15.44	15.50	381600
2000-02-09	15.56	15.63	15.44	15.50	516600
2000-02-10	15.63	15.69	15.44	15.50	298500
2000-02-11	15.44	15.56	15.31	15.38	450100
2000-02-14	15.50	15.63	15.13	15.63	362900
2000-02-15	15.25	15.25	15.00	15.13	475500
2000-02-16	15.13	15.19	15.00	15.06	579500
2000-02-17	15.31	15.38	15.13	15.19	276700
2000-02-18	15.06	15.25	14.88	14.94	534600
2000-02-22	14.56	14.69	14.44	14.69	874600
2000-02-23	14.63	14.69	14.50	14.56	698400
2000-02-24	14.75	14.88	14.63	14.63	751700
2000-02-25	14.94	15.00	14.81	14.81	637700
2000-02-28	15.19	15.19	14.94	15.06	799300
2000-02-29	15.06	15.19	15.00	15.19	922600
2000-03-01	15.31	15.50	15.25	15.50	352400
2000-03-02	15.50	15.50	15.19	15.19	490800
2000-03-03	15.19	15.38	15.19	15.31	292900
2000-03-06	14.88	14.94	14.69	14.75	794100
2000-03-07	15.13	15.19	14.88	14.94	885100
2000-03-08	15.06	15.19	15.00	15.19	247700
2000-03-09	15.00	15.06	14.88	15.06	233700
2000-03-10	14.88	15.00	14.88	14.94	321700
2000-03-13	14.38	14.44	14.19	14.19	979900
2000-03-14	14.50	14.56	14.44	14.44	615000
2000-03-15	14.38	14.63	14.38	14.63	749500
2000-03-16	15.00	15.19	14.94	15.19	788600
2000-03-17	15.13	15.13	14.94	15.00	742500
2000-03-20	15.00	15.13	14.94	15.13	627000
2000-03-21	14.94	15.19	14.94	15.06	524700
2000-03-22	14.81	15.00	14.81	14.94	1095300
2000-03-23	14.81	15.00	14.81	14.94	2634500
2000-03-24	15.06	15.06	14.88	14.94	789900
2000-03-27	15.19	15.19	15.00	15.13	608900
2000-03-28	15.50	15.69	15.50	15.50	448900
2000-03-29	16.00	16.13	15.94	16.00	457400
2000-03-30	15.88	16.00	15.75	15.88	406700
2000-03-31	16.31	16.50	16.25	16.50	355500
2000-04-03	16.19	16.31	16.19	16.31	593800
2000-04-04	16.13	16.13	15.69	15.88	604600
2000-04-05	15.81	16.00	15.81	15.94	203400
2000-04-06	15.81	15.88	15.63	15.88	203500
2000-04-07	15.88	15.94	15.75	15.94	157400
2000-04-10	15.94	15.94	15.75	15.88	345700
2000-04-11	15.81	15.81	15.63	15.75	230700
2000-04-12	15.94	16.00	15.75	15.88	588500
2000-04-13	15.63	15.69	15.50	15.63	358200
2000-04-14	15.44	15.47	15.13	15.13	603900
2000-04-17	14.69	15.13	14.69	15.13	726300
2000-04-18	15.13	15.25	15.06	15.19	286100
2000-04-19	15.25	15.31	15.06	15.06	287800
2000-04-20	15.19	15.38	15.19	15.31	516800
2000-04-24	15.44	15.44	15.19	15.25	281600
2000-04-25	15.50	15.69	15.44	15.69	257900
2000-04-26	15.56	15.56	15.31	15.38	335200
2000-04-27	15.13	15.31	15.06	15.19	285400
2000-04-28	15.31	15.31	15.13	15.25	259000
2000-05-01	15.38	15.56	15.38	15.56	218300
2000-05-02	15.50	15.56	15.38	15.38	209800
2000-05-03	15.38	15.44	15.13	15.19	132900
2000-05-04	15.25	15.44	15.25	15.38	221400
2000-05-05	15.31	15.50	15.25	15.38	156400
2000-05-08	15.25	15.31	15.25	15.25	139300
2000-05-09	15.13	15.19	15.00	15.06	287800
2000-05-10	15.00	15.13	14.94	14.94	317100
2000-05-11	14.69	14.88	14.69	14.77	292600
2000-05-12	14.88	15.13	14.81	15.00	304400
2000-05-15	14.94	15.00	14.75	14.94	227500
2000-05-16	15.00	15.13	14.94	15.00	539300
2000-05-17	14.69	14.75	14.63	14.63	199600
2000-05-18	14.75	14.81	14.63	14.69	327600
2000-05-19	14.56	14.63	14.44	14.50	351500
2000-05-22	14.25	14.25	13.81	14.13	3037700
2000-05-23	14.19	14.25	14.13	14.13	1248900
2000-05-24	14.19	14.38	14.19	14.38	295700
2000-05-25	14.44	14.56	14.25	14.25	159500
2000-05-26	14.25	14.44	14.19	14.38	259500
2000-05-30	14.56	14.81	14.50	14.75	667000
2000-05-31	14.31	14.44	14.25	14.38	619000
2000-06-01	14.38	14.56	14.31	14.56	210700
2000-06-02	14.75	15.00	14.75	15.00	285900
2000-06-05	15.06	15.06	14.94	15.00	299800
2000-06-06	15.00	15.13	15.00	15.06	144800
2000-06-07	15.06	15.13	15.00	15.13	322900
2000-06-08	15.13	15.13	15.00	15.00	290100
2000-06-09	15.00	15.00	14.81	14.88	124800
2000-06-12	15.00	15.06	14.81	14.81	245400
2000-06-13	14.88	14.94	14.75	14.81	380000
2000-06-14	14.63	14.69	14.50	14.63	275200
2000-06-15	14.44	14.44	14.19	14.38	241000
2000-06-16	14.38	14.50	14.31	14.31	196500
2000-06-19	14.63	14.75	14.56	14.75	476800
2000-06-20	14.94	15.00	14.81	14.94	217400
2000-06-21	15.00	15.13	14.94	15.00	313100
2000-06-22	15.19	15.19	15.06	15.13	168700
2000-06-23	15.06	15.13	14.88	14.88	464100
2000-06-26	14.94	14.94	14.75	14.88	320500
2000-06-27	15.06	15.13	15.00	15.06	204400
2000-06-28	15.13	15.25	15.00	15.25	689900
2000-06-29	15.19	16.19	15.19	16.19	268500
2000-06-30	15.13	15.25	15.13	15.19	274600
2000-07-03	15.25	15.31	15.19	15.31	136700
2000-07-05	15.19	15.19	14.94	14.94	201600
2000-07-06	14.94	15.06	14.88	15.06	396400
2000-07-07	15.06	15.13	15.00	15.13	231600
2000-07-10	15.13	15.25	15.13	15.19	281800
2000-07-11	15.13	15.25	15.06	15.19	162300
2000-07-12	15.06	15.06	14.88	15.06	296000
2000-07-13	14.81	14.88	14.56	14.75	684700
2000-07-14	14.75	14.81	14.63	14.75	154200
2000-07-17	14.69	14.69	14.56	14.69	256800
2000-07-18	14.25	14.31	14.19	14.25	277800
2000-07-19	14.25	14.31	14.06	14.13	246600
2000-07-20	14.13	14.44	14.06	14.44	730400
2000-07-21	13.94	14.19	13.94	14.00	245100
2000-07-24	14.00	14.00	13.75	13.75	273900
2000-07-25	13.88	14.00	13.75	13.94	461700
2000-07-26	13.81	13.88	13.69	13.81	180600
2000-07-27	13.50	13.56	13.44	13.56	294400
2000-07-28	13.38	13.50	13.00	13.19	517000
2000-07-31	13.44	13.56	13.38	13.50	348200
2000-08-01	13.63	13.75	13.50	13.63	343900
2000-08-02	13.56	13.81	13.56	13.63	197400
2000-08-03	13.44	13.56	13.31	13.56	415800
2000-08-04	13.63	13.63	13.50	13.63	487500
2000-08-07	13.63	13.75	13.63	13.69	169400
2000-08-08	13.56	13.69	13.56	13.63	184300
2000-08-09	13.88	13.88	13.75	13.75	258900
2000-08-10	13.69	13.69	13.56	13.69	170800
2000-08-11	13.75	13.88	13.75	13.88	193100
2000-08-14	13.69	13.81	13.63	13.81	229400
2000-08-15	13.81	13.94	13.75	13.94	917900
2000-08-16	13.88	13.88	13.75	13.75	304800
2000-08-17	13.69	13.75	13.56	13.75	597700
2000-08-18	13.75	13.81	13.69	13.81	182600
2000-08-21	13.75	13.81	13.63	13.75	121600
2000-08-22	13.88	13.94	13.81	13.81	247400
2000-08-23	14.00	14.06	13.94	14.06	400200
2000-08-24	13.88	13.88	13.75	13.88	335500
2000-08-25	13.94	14.00	13.88	14.00	183500
2000-08-28	14.13	14.19	14.06	14.19	220300
2000-08-29	14.13	14.13	14.00	14.13	151500
2000-08-30	13.94	13.94	13.81	13.81	185900
2000-08-31	13.94	14.00	13.88	13.94	220200
2000-09-01	13.94	14.13	13.94	14.06	323400
2000-09-05	13.81	13.81	13.63	13.63	646100
2000-09-06	13.69	13.69	13.56	13.63	300900
2000-09-07	13.69	13.81	13.69	13.75	218700
2000-09-08	13.75	13.75	13.63	13.69	163100
2000-09-11	13.38	13.56	13.38	13.50	166700
2000-09-12	13.38	13.38	13.25	13.38	171100
2000-09-13	13.31	13.38	13.25	13.31	237100
2000-09-14	13.38	13.44	13.31	13.31	206700
2000-09-15	13.31	13.31	13.19	13.19	186000
2000-09-18	13.38	13.44	13.25	13.25	285500
2000-09-19	13.38	13.50	13.38	13.50	251900
2000-09-20	13.63	13.69	13.50	13.56	336700
2000-09-21	13.50	13.56	13.44	13.44	154400
2000-09-22	13.19	13.31	13.13	13.31	182500
2000-09-25	13.38	13.38	13.19	13.19	207000
2000-09-26	13.25	13.31	13.13	13.25	146200
2000-09-27	13.13	13.13	13.00	13.06	299900
2000-09-28	13.06	13.25	13.00	13.25	566200
2000-09-29	13.06	13.25	12.94	13.25	637300
2000-10-02	13.38	13.44	13.25	13.25	120700
2000-10-03	13.38	13.50	13.25	13.44	253700
2000-10-04	13.44	13.50	13.38	13.50	286200
2000-10-05	13.44	13.50	13.38	13.44	364300
2000-10-06	13.44	13.44	13.19	13.25	303400
2000-10-09	13.19	13.25	13.13	13.25	113900
2000-10-10	13.19	13.38	13.19	13.25	191700
2000-10-11	12.94	13.00	12.88	12.94	153300
2000-10-12	13.06	13.13	12.75	12.75	174800
2000-10-13	12.94	13.06	12.81	13.06	269100
2000-10-16	12.94	13.00	12.81	12.94	185500
2000-10-17	12.94	13.00	12.69	12.69	258600
2000-10-18	12.44	12.69	12.31	12.50	201700
2000-10-19	12.63	12.81	12.63	12.81	439900
2000-10-20	12.75	12.75	12.63	12.69	166100
2000-10-23	12.63	12.75	12.56	12.75	193200
2000-10-24	12.63	12.75	12.63	12.69	147600
2000-10-25	12.50	12.56	12.44	12.50	283000
2000-10-26	12.69	12.69	12.38	12.56	235400
2000-10-27	12.69	12.75	12.63	12.75	233300
2000-10-30	12.44	12.56	12.44	12.44	219000
2000-10-31	12.56	12.69	12.50	12.69	377200
2000-11-01	12.69	12.75	12.63	12.63	248700
2000-11-02	12.75	12.94	12.75	12.88	186100
2000-11-03	12.88	13.06	12.88	13.06	183800
2000-11-06	13.13	13.25	13.13	13.13	325500
2000-11-07	13.06	13.13	13.00	13.06	125100
2000-11-08	13.06	13.06	12.94	12.94	163300
2000-11-09	12.81	12.88	12.69	12.75	170200
2000-11-10	12.69	12.69	12.44	12.50	785600
2000-11-13	12.31	12.50	12.31	12.44	372100
2000-11-14	12.56	12.69	12.50	12.69	285300
2000-11-15	12.50	12.56	12.44	12.50	314900
2000-11-16	12.25	12.31	12.13	12.13	262900
2000-11-17	12.25	12.38	12.19	12.25	320100
2000-11-20	12.19	12.25	11.94	12.00	497800
2000-11-21	12.00	12.06	11.81	11.88	297700
2000-11-22	11.75	11.81	11.63	11.69	381300
2000-11-24	11.81	11.88	11.75	11.75	168000
2000-11-27	12.06	12.13	11.88	11.94	678000
2000-11-28	12.00	12.00	11.88	11.88	852400
2000-11-29	11.75	11.88	11.69	11.81	311600
2000-11-30	11.81	11.88	11.69	11.75	286300
2000-12-01	12.06	12.13	12.00	12.13	276300
2000-12-04	12.06	12.06	11.88	11.94	251300
2000-12-05	11.88	12.06	11.81	11.94	1389700
2000-12-06	11.88	12.06	11.88	11.94	570700
2000-12-07	11.94	11.94	11.81	11.81	567300
2000-12-08	11.94	11.94	11.81	11.81	3845500
2000-12-11	12.06	12.19	12.00	12.19	355600
2000-12-12	12.00	12.06	11.94	12.00	667200
2000-12-13	12.00	12.06	11.88	11.88	469100
2000-12-14	11.88	11.94	11.75	11.88	216700
2000-12-15	11.75	11.75	11.50	11.56	2112200
2000-12-18	11.69	11.81	11.56	11.63	1994800
2000-12-19	11.44	11.56	11.31	11.31	924100
2000-12-20	11.13	11.13	10.88	10.94	1049400
2000-12-21	10.81	11.06	10.75	10.88	592600
2000-12-22	11.06	11.19	11.06	11.06	465800
2000-12-26	11.13	11.19	11.00	11.00	607600
2000-12-27	11.00	11.13	11.00	11.13	277600
2000-12-28	11.06	11.13	11.00	11.13	236800
2000-12-29	11.00	11.19	11.00	11.06	1207600
2001-01-02	11.13	11.13	10.94	11.00	260300
2001-01-03	11.00	11.56	10.88	11.50	584800
2001-01-04	11.13	11.19	10.81	10.94	1495600
2001-01-05	11.00	11.06	10.81	10.88	518900
2001-01-08	10.88	11.00	10.88	10.94	185400
2001-01-09	10.88	10.94	10.75	10.88	261500
2001-01-10	10.75	10.81	10.63	10.81	5913800
2001-01-11	10.50	10.63	10.44	10.50	496800
2001-01-12	10.50	10.63	10.44	10.50	615500
2001-01-16	10.63	10.75	10.63	10.69	262000
2001-01-17	10.88	10.94	10.81	10.88	2003400
2001-01-18	11.00	11.19	10.88	11.19	1910300
2001-01-19	11.13	11.19	11.00	11.00	739400
2001-01-22	11.00	11.06	10.94	11.06	768100
2001-01-23	11.06	11.06	10.88	11.06	795600
2001-01-24	10.94	11.00	10.88	10.94	349000
2001-01-25	10.94	11.00	10.88	10.94	331400
2001-01-26	10.88	10.94	10.81	10.81	117400
2001-01-29	10.95	11.05	10.94	11.03	280600
2001-01-30	10.99	11.08	10.94	11.07	275800
2001-01-31	11.01	11.06	10.94	11.00	516100
2001-02-01	11.00	11.10	10.98	11.04	275700
2001-02-02	10.95	10.99	10.82	10.89	508900
2001-02-05	10.76	10.87	10.75	10.83	140600
2001-02-06	10.76	10.87	10.76	10.82	89000
2001-02-07	10.66	10.74	10.64	10.65	210600
2001-02-08	10.60	10.69	10.59	10.63	141400
2001-02-09	10.68	10.68	10.57	10.65	3725800
2001-02-12	10.66	10.68	10.61	10.63	258500
2001-02-13	10.61	10.69	10.60	10.68	701800
2001-02-14	10.61	10.63	10.53	10.59	457400
2001-02-15	10.66	10.78	10.65	10.75	250000
2001-02-16	10.60	10.63	10.45	10.50	384500
2001-02-20	10.60	10.65	10.54	10.55	560500
2001-02-21	10.45	10.47	10.40	10.43	298000
2001-02-22	10.50	10.59	10.44	10.46	553900
2001-02-23	10.51	10.67	10.51	10.67	475900
2001-02-26	10.67	10.75	10.66	10.72	395800
2001-02-27	10.66	10.73	10.59	10.60	346200
2001-02-28	10.45	10.55	10.45	10.53	595000
2001-03-01	10.32	10.39	10.25	10.39	388500
2001-03-02	9.97	10.09	9.96	10.00	253100
2001-03-05	9.96	10.02	9.95	9.98	302500
2001-03-06	10.30	10.33	10.25	10.29	1063100
2001-03-07	10.29	10.32	10.23	10.28	337600
2001-03-08	10.30	10.32	10.24	10.29	526000
2001-03-09	10.24	10.28	10.06	10.06	502800
2001-03-12	9.80	9.90	9.71	9.74	725700
2001-03-13	9.68	9.83	9.65	9.82	1157600
2001-03-14	9.10	9.45	9.05	9.16	1315600
2001-03-15	9.66	9.80	9.58	9.64	676300
2001-03-16	9.68	9.73	9.50	9.60	339600
2001-03-19	9.75	9.75	9.62	9.72	695500
2001-03-20	9.82	9.85	9.65	9.65	622700
2001-03-21	10.08	10.24	10.05	10.12	609400
2001-03-22	9.98	10.10	9.75	10.00	1485100
2001-03-23	10.40	10.54	10.37	10.48	743600
2001-03-26	10.77	10.79	10.67	10.75	734700
2001-03-27	10.74	11.02	10.70	11.02	785800
2001-03-28	10.82	10.85	10.60	10.68	521900
2001-03-29	10.40	10.56	10.31	10.36	439900
2001-03-30	10.26	10.30	10.13	10.24	222100
2001-04-02	10.11	10.16	10.00	10.06	318300
2001-04-03	10.17	10.29	10.06	10.17	375800
2001-04-04	10.31	10.48	10.28	10.45	992200
2001-04-05	10.72	10.85	10.62	10.80	668700
2001-04-06	10.52	10.59	10.44	10.58	324700
2001-04-09	10.30	10.33	10.20	10.22	606200
2001-04-10	10.23	10.37	10.20	10.36	498200
2001-04-11	10.50	10.50	10.26	10.30	417500
2001-04-12	10.37	10.52	10.33	10.52	439400
2001-04-16	10.30	10.35	10.22	10.31	377100
2001-04-17	10.35	10.40	10.29	10.35	355400
2001-04-18	10.78	11.19	10.75	11.09	996200
2001-04-19	10.94	10.95	10.81	10.92	1175300
2001-04-20	10.84	10.85	10.73	10.79	428900
2001-04-23	10.71	10.79	10.70	10.77	287100
2001-04-24	10.85	10.95	10.78	10.78	677900
2001-04-25	10.86	10.90	10.79	10.90	449700
2001-04-26	11.00	11.03	10.90	10.90	508900
2001-04-27	11.07	11.09	11.01	11.09	486300
2001-04-30	11.16	11.24	11.15	11.22	342800
2001-05-01	11.37	11.50	11.33	11.49	982800
2001-05-02	11.55	11.63	11.46	11.53	1059100
2001-05-03	11.55	11.59	11.40	11.45	403200
2001-05-04	11.36	11.51	11.30	11.48	349400
2001-05-07	11.72	11.72	11.65	11.71	512700
2001-05-08	11.45	11.49	11.40	11.48	384500
2001-05-09	11.24	11.30	11.18	11.21	458400
2001-05-10	11.28	11.28	11.17	11.17	323900
2001-05-11	11.22	11.24	11.12	11.12	251600
2001-05-14	10.99	10.99	10.89	10.94	629800
2001-05-15	11.00	11.13	10.96	11.04	466200
2001-05-16	10.81	11.13	10.79	11.01	4370900
2001-05-17	11.12	11.16	11.05	11.07	873900
2001-05-18	11.01	11.05	10.95	10.99	837800
2001-05-21	11.05	11.25	11.05	11.24	788100
2001-05-22	11.16	11.17	11.06	11.07	639500
2001-05-23	11.17	11.25	11.14	11.20	426600
2001-05-24	11.18	11.24	11.08	11.20	1495700
2001-05-25	11.13	11.17	11.09	11.12	1405800
2001-05-29	11.05	11.12	10.92	10.93	477200
2001-05-30	10.87	10.90	10.79	10.85	457100
2001-05-31	10.91	10.93	10.85	10.89	418900
2001-06-01	10.88	10.88	10.75	10.82	342200
2001-06-04	10.85	10.90	10.79	10.86	533100
2001-06-05	10.75	10.84	10.71	10.83	665700
2001-06-06	10.67	10.75	10.64	10.68	325300
2001-06-07	10.73	10.78	10.71	10.75	333000
2001-06-08	10.75	10.77	10.69	10.74	484700
2001-06-11	10.61	10.61	10.45	10.50	283100
2001-06-12	10.30	10.37	10.16	10.36	1565600
2001-06-13	10.39	10.42	10.31	10.35	131100
2001-06-14	10.28	10.28	10.22	10.24	219500
2001-06-15	10.21	10.27	10.05	10.11	309800
2001-06-18	10.14	10.16	10.04	10.13	229400
2001-06-19	10.15	10.22	10.07	10.07	251100
2001-06-20	10.04	10.13	10.00	10.08	291000
2001-06-21	10.24	10.36	10.23	10.30	457300
2001-06-22	10.40	10.40	10.25	10.25	230700
2001-06-25	10.28	10.28	10.15	10.18	188000
2001-06-26	10.16	10.25	10.16	10.21	164600
2001-06-27	10.18	10.22	10.10	10.16	289900
2001-06-28	10.13	10.23	10.13	10.20	756500
2001-06-29	10.23	10.29	10.22	10.23	691300
2001-07-02	10.20	10.24	10.16	10.21	1099100
2001-07-03	10.19	10.24	10.16	10.18	94400
2001-07-05	9.92	9.98	9.86	9.86	383300
2001-07-06	9.75	9.76	9.60	9.61	551700
2001-07-09	9.67	9.74	9.66	9.74	223300
2001-07-10	9.75	9.82	9.65	9.65	144500
2001-07-11	9.66	9.74	9.58	9.69	328800
2001-07-12	9.85	9.99	9.83	9.96	453300
2001-07-13	9.85	9.89	9.77	9.79	537300
2001-07-16	9.67	9.73	9.60	9.65	229000
2001-07-17	9.51	9.67	9.51	9.62	178200
2001-07-18	9.48	9.51	9.43	9.46	195400
2001-07-19	9.61	9.62	9.53	9.55	322000
2001-07-20	9.51	9.61	9.51	9.56	497100
2001-07-23	9.29	9.30	9.16	9.20	380800
2001-07-24	9.33	9.33	9.21	9.22	373900
2001-07-25	9.44	9.48	9.33	9.48	288700
2001-07-26	9.46	9.46	9.32	9.36	827100
2001-07-27	9.44	9.55	9.41	9.54	1605100
2001-07-30	9.27	9.27	9.21	9.23	469700
2001-07-31	9.39	9.44	9.35	9.40	324100
2001-08-01	9.54	9.59	9.53	9.57	215500
2001-08-02	9.79	9.81	9.73	9.79	281400
2001-08-03	9.63	9.69	9.61	9.65	155200
2001-08-06	9.63	9.63	9.56	9.59	172900
2001-08-07	9.62	9.72	9.58	9.68	120700
2001-08-08	9.72	9.72	9.57	9.59	96900
2001-08-09	9.47	9.58	9.45	9.56	240800
2001-08-10	9.44	9.52	9.35	9.50	323100
2001-08-13	9.37	9.45	9.37	9.44	350000
2001-08-14	9.64	9.72	9.61	9.63	577000
2001-08-15	9.72	9.72	9.58	9.63	547500
2001-08-16	9.61	9.72	9.53	9.66	366600
2001-08-17	9.43	9.52	9.32	9.36	415100
2001-08-20	9.35	9.44	9.35	9.40	419000
2001-08-21	9.44	9.58	9.43	9.45	435400
2001-08-22	9.56	9.61	9.52	9.54	167400
2001-08-23	9.43	9.49	9.36	9.36	681900
2001-08-24	9.46	9.53	9.41	9.50	404300
2001-08-27	9.40	9.50	9.36	9.42	1119400
2001-08-28	9.39	9.40	9.25	9.31	373300
2001-08-29	9.30	9.32	9.11	9.16	452900
2001-08-30	9.06	9.11	8.93	9.00	659600
2001-08-31	9.05	9.16	9.05	9.14	247900
2001-09-04	9.04	9.08	8.96	8.96	280900
2001-09-05	8.89	8.90	8.71	8.79	643600
2001-09-06	8.76	8.80	8.64	8.67	442500
2001-09-07	8.65	8.76	8.62	8.65	494400
2001-09-10	8.50	8.62	8.49	8.60	761500
2001-09-17	8.40	8.48	8.09	8.29	727800
2001-09-18	8.30	8.49	8.25	8.31	544700
2001-09-19	8.49	8.55	8.10	8.46	775900
2001-09-20	8.30	8.35	8.01	8.18	409100
2001-09-21	8.00	8.25	7.77	8.10	410500
2001-09-24	8.21	8.46	8.21	8.40	499300
2001-09-25	8.40	8.41	8.25	8.35	304400
2001-09-26	8.34	8.34	8.13	8.23	1211500
2001-09-27	8.12	8.21	8.02	8.14	165100
2001-09-28	8.20	8.41	8.20	8.40	358100
2001-10-01	8.37	8.38	8.28	8.35	293200
2001-10-02	8.44	8.55	8.43	8.55	386600
2001-10-03	8.40	8.66	8.31	8.63	795500
2001-10-04	8.65	8.66	8.55	8.60	865900
2001-10-05	8.50	8.59	8.47	8.50	261400
2001-10-08	8.48	8.58	8.47	8.53	162000
2001-10-09	8.40	8.40	8.31	8.37	195700
2001-10-10	8.37	8.48	8.35	8.47	734200
2001-10-11	8.60	8.68	8.56	8.65	459200
2001-10-12	8.59	8.67	8.51	8.65	411400
2001-10-15	8.59	8.60	8.52	8.57	342800
2001-10-16	8.61	8.75	8.60	8.64	643300
2001-10-17	8.80	8.86	8.60	8.61	552800
2001-10-18	8.56	8.60	8.50	8.55	195300
2001-10-19	8.51	8.56	8.47	8.56	121100
2001-10-22	8.59	8.65	8.57	8.64	375600
2001-10-23	8.70	8.75	8.64	8.65	485000
2001-10-24	8.66	8.71	8.64	8.67	149400
2001-10-25	8.69	8.83	8.62	8.83	1031500
2001-10-26	8.76	8.76	8.68	8.74	531500
2001-10-29	8.61	8.62	8.51	8.53	434600
2001-10-30	8.47	8.48	8.32	8.32	163800
2001-10-31	8.40	8.49	8.37	8.39	448600
2001-11-01	8.49	8.52	8.40	8.50	1841400
2001-11-02	8.41	8.49	8.40	8.47	98700
2001-11-05	8.49	8.56	8.49	8.53	182200
2001-11-06	8.53	8.67	8.50	8.67	264600
2001-11-07	8.38	8.44	8.35	8.38	256100
2001-11-08	8.53	8.58	8.45	8.47	375900
2001-11-09	8.39	8.39	8.31	8.31	437200
2001-11-12	8.27	8.31	8.17	8.24	344700
2001-11-13	8.24	8.31	8.24	8.30	296100
2001-11-14	8.29	8.29	8.19	8.21	280400
2001-11-15	8.37	8.40	8.31	8.36	1089100
2001-11-16	8.36	8.40	8.30	8.35	606000
2001-11-19	8.56	8.56	8.41	8.41	341100
2001-11-20	8.41	8.48	8.39	8.41	206800
2001-11-21	8.40	8.51	8.40	8.48	860100
2001-11-23	8.42	8.48	8.40	8.48	228400
2001-11-26	8.60	8.67	8.52	8.62	1012300
2001-11-27	8.58	8.60	8.52	8.55	499000
2001-11-28	8.37	8.44	8.31	8.35	421200
2001-11-29	8.37	8.40	8.29	8.34	327500
2001-11-30	8.39	8.44	8.35	8.38	256800
2001-12-03	8.21	8.26	8.13	8.20	400700
2001-12-04	8.15	8.24	8.14	8.23	417500
2001-12-05	8.39	8.51	8.33	8.46	803300
2001-12-06	8.44	8.44	8.33	8.39	341300
2001-12-07	8.16	8.25	8.16	8.21	301900
2001-12-10	8.01	8.03	7.91	7.92	931100
2001-12-11	7.96	8.02	7.94	7.99	839100
2001-12-12	8.08	8.11	7.95	8.09	746600
2001-12-13	7.84	7.90	7.84	7.88	334000
2001-12-14	7.85	7.93	7.81	7.91	2191400
2001-12-17	7.79	7.84	7.73	7.79	544100
2001-12-18	7.85	7.86	7.78	7.85	1307700
2001-12-19	7.75	7.83	7.70	7.81	1417500
2001-12-20	7.87	7.87	7.79	7.80	693000
2001-12-21	7.78	7.84	7.75	7.81	382300
2001-12-24	7.68	7.79	7.67	7.73	121200
2001-12-26	7.60	7.67	7.55	7.62	584900
2001-12-27	7.70	7.73	7.65	7.67	575400
2001-12-28	7.87	7.89	7.81	7.85	1250500
2001-12-31	7.84	7.88	7.70	7.71	402700
2002-01-02	7.76	7.78	7.69	7.75	288700
2002-01-03	7.80	7.94	7.75	7.94	829100
2002-01-04	8.01	8.07	8.00	8.07	630800
2002-01-07	8.01	8.05	7.91	7.93	866200
2002-01-08	7.80	7.84	7.75	7.76	1162300
2002-01-09	7.75	7.85	7.70	7.72	388800
2002-01-10	7.65	7.66	7.58	7.64	1759400
2002-01-11	7.59	7.64	7.54	7.55	244100
2002-01-14	7.55	7.56	7.44	7.45	319000
2002-01-15	7.52	7.53	7.46	7.50	485200
2002-01-16	7.45	7.50	7.41	7.41	410000
2002-01-17	7.49	7.50	7.44	7.48	231400
2002-01-18	7.52	7.52	7.47	7.51	180500
2002-01-22	7.34	7.34	7.26	7.32	584500
2002-01-23	7.25	7.28	7.21	7.28	343000
2002-01-24	7.22	7.29	7.15	7.20	1009700
2002-01-25	7.27	7.30	7.22	7.27	508000
2002-01-28	7.40	7.41	7.32	7.35	1307100
2002-01-29	7.26	7.26	7.12	7.15	620600
2002-01-30	7.06	7.21	7.05	7.20	297600
2002-01-31	7.16	7.22	7.12	7.14	255900
2002-02-01	7.05	7.08	6.98	7.05	844300
2002-02-04	7.10	7.10	6.90	6.92	1913200
2002-02-05	6.87	6.87	6.71	6.75	642100
2002-02-06	6.80	6.87	6.71	6.71	481200
2002-02-07	6.89	6.96	6.87	6.91	415800
2002-02-08	6.97	7.09	6.97	7.09	747000
2002-02-11	7.09	7.18	7.06	7.15	275400
2002-02-12	7.15	7.24	7.15	7.20	531900
2002-02-13	7.33	7.35	7.27	7.33	298200
2002-02-14	7.38	7.42	7.30	7.32	438000
2002-02-15	7.33	7.34	7.23	7.27	275200
2002-02-19	7.10	7.10	6.99	6.99	344500
2002-02-20	7.07	7.11	6.99	7.09	250000
2002-02-21	7.25	7.27	7.18	7.21	504000
2002-02-22	7.25	7.33	7.24	7.33	355100
2002-02-25	7.35	7.40	7.31	7.39	321700
2002-02-26	7.30	7.31	7.24	7.27	508500
2002-02-27	7.42	7.52	7.37	7.45	1016600
2002-02-28	7.50	7.56	7.45	7.47	1110800
2002-03-01	7.66	7.80	7.66	7.80	1620900
2002-03-04	8.07	8.26	8.02	8.25	3359400
2002-03-05	8.13	8.14	8.07	8.10	2442600
2002-03-06	8.13	8.38	8.11	8.34	1275800
2002-03-07	8.58	8.63	8.50	8.60	1816800
2002-03-08	8.66	8.68	8.56	8.56	1340800
2002-03-11	8.66	8.70	8.61	8.67	976400
2002-03-12	8.40	8.49	8.37	8.44	1435400
2002-03-13	8.27	8.30	8.18	8.20	1177300
2002-03-14	8.35	8.42	8.30	8.30	1388700
2002-03-15	8.48	8.53	8.41	8.52	771100
2002-03-18	8.29	8.31	8.22	8.22	1325700
2002-03-19	8.43	8.45	8.38	8.44	1165400
2002-03-20	8.27	8.27	8.21	8.21	258400
2002-03-21	8.21	8.25	8.16	8.23	480400
2002-03-22	8.08	8.10	8.01	8.03	733800
2002-03-25	7.96	8.00	7.91	7.95	789200
2002-03-26	7.94	8.04	7.93	7.99	1193300
2002-03-27	8.02	8.09	8.01	8.03	878900
2002-03-28	8.08	8.16	8.08	8.14	618700
2002-04-01	7.86	7.89	7.80	7.87	1201900
2002-04-02	7.89	7.94	7.87	7.87	658700
2002-04-03	8.10	8.14	8.00	8.02	585200
2002-04-04	8.18	8.21	8.13	8.15	613500
2002-04-05	8.25	8.29	8.18	8.23	626200
2002-04-08	8.09	8.16	8.07	8.12	486900
2002-04-09	8.10	8.14	8.06	8.06	692200
2002-04-10	8.19	8.24	8.15	8.22	365300
2002-04-11	8.07	8.08	7.96	7.98	327200
2002-04-12	7.98	8.00	7.94	8.00	476000
2002-04-15	8.05	8.06	7.94	7.98	486600
2002-04-16	8.11	8.35	8.11	8.25	1031900
2002-04-17	8.30	8.34	8.23	8.26	1388400
2002-04-18	8.32	8.35	8.25	8.33	1807300
2002-04-19	8.33	8.33	8.26	8.32	652900
2002-04-22	8.40	8.42	8.34	8.37	856700
2002-04-23	8.41	8.48	8.41	8.43	1243600
2002-04-24	8.46	8.48	8.34	8.37	594000
2002-04-25	8.50	8.54	8.45	8.48	751900
2002-04-26	8.49	8.50	8.40	8.44	926700
2002-04-29	8.42	8.47	8.39	8.39	1340300
2002-04-30	8.41	8.47	8.39	8.44	1602800
2002-05-01	8.44	8.51	8.39	8.50	732100
2002-05-02	8.48	8.56	8.45	8.52	3902100
2002-05-03	8.55	8.57	8.45	8.53	1044500
2002-05-06	8.44	8.47	8.43	8.44	577600
2002-05-07	8.41	8.41	8.32	8.32	897900
2002-05-08	8.47	8.55	8.43	8.55	1342200
2002-05-09	8.46	8.49	8.41	8.41	432200
2002-05-10	8.43	8.46	8.38	8.39	541300
2002-05-13	8.39	8.50	8.37	8.47	293000
2002-05-14	8.43	8.50	8.39	8.47	874300
2002-05-15	8.45	8.53	8.41	8.46	604400
2002-05-16	8.60	8.70	8.60	8.67	2329200
2002-05-17	8.82	9.03	8.82	8.87	3787600
2002-05-20	8.90	9.02	8.88	8.93	2398900
2002-05-21	8.95	9.01	8.87	8.90	1576300
2002-05-22	9.02	9.11	9.02	9.09	4065200
2002-05-23	9.08	9.12	9.02	9.09	4270600
2002-05-24	9.12	9.12	9.06	9.07	1703400
2002-05-28	9.06	9.07	8.97	9.00	2267200
2002-05-29	8.95	8.96	8.93	8.94	1589900
2002-05-30	8.96	9.04	8.95	9.00	1085700
2002-05-31	8.98	9.03	8.94	8.96	1447600
2002-06-03	9.04	9.12	9.00	9.00	1821900
2002-06-04	8.83	8.95	8.81	8.94	1446900
2002-06-05	8.90	8.94	8.85	8.91	798000
2002-06-06	8.84	8.85	8.66	8.69	2049900
2002-06-07	8.66	8.80	8.58	8.78	1001200
2002-06-10	8.73	8.75	8.65	8.69	1198600
2002-06-11	8.71	8.73	8.61	8.65	1274200
2002-06-12	8.55	8.61	8.48	8.56	1320000
2002-06-13	8.44	8.45	8.35	8.42	2605700
2002-06-14	8.26	8.36	8.21	8.33	1716100
2002-06-17	8.24	8.34	8.21	8.33	2025900
2002-06-18	8.24	8.28	8.20	8.22	893100
2002-06-19	8.01	8.07	7.94	7.95	2126100
2002-06-20	8.09	8.10	8.03	8.04	1149300
2002-06-21	8.04	8.05	7.97	7.97	850500
2002-06-24	8.04	8.19	8.00	8.10	863700
2002-06-25	8.24	8.27	8.12	8.13	1144000
2002-06-26	8.01	8.14	8.00	8.08	2793200
2002-06-27	8.21	8.27	8.16	8.27	2179200
2002-06-28	8.45	8.53	8.38	8.43	1096300
2002-07-01	8.48	8.49	8.33	8.33	756900
2002-07-02	8.45	8.49	8.31	8.32	638500
2002-07-03	8.53	8.58	8.46	8.56	1893000
2002-07-05	8.59	8.70	8.59	8.69	4159300
2002-07-08	8.63	8.68	8.60	8.60	1072800
2002-07-09	8.75	8.76	8.65	8.67	902600
2002-07-10	8.58	8.65	8.52	8.55	353900
2002-07-11	8.46	8.56	8.42	8.50	2521700
2002-07-12	8.57	8.60	8.47	8.51	1196400
2002-07-15	8.44	8.45	8.23	8.43	1549500
2002-07-16	8.28	8.40	8.22	8.25	2547100
2002-07-17	8.39	8.48	8.37	8.42	1027700
2002-07-18	8.49	8.50	8.41	8.42	1304600
2002-07-19	8.32	8.34	8.20	8.20	1560000
2002-07-22	8.23	8.33	8.08	8.20	1577700
2002-07-23	8.24	8.25	8.13	8.13	1254000
2002-07-24	8.05	8.36	8.03	8.36	2450100
2002-07-25	8.05	8.15	7.97	8.03	826700
2002-07-26	7.85	7.90	7.75	7.82	1193800
2002-07-29	7.86	8.03	7.86	8.02	1697600
2002-07-30	7.98	8.03	7.93	7.99	654500
2002-07-31	7.85	7.92	7.80	7.86	697600
2002-08-01	7.75	7.80	7.64	7.67	1683700
2002-08-02	7.76	7.80	7.72	7.75	789300
2002-08-05	7.77	7.82	7.64	7.65	486600
2002-08-06	7.63	7.74	7.63	7.69	1071200
2002-08-07	7.88	7.93	7.73	7.89	1393500
2002-08-08	7.79	7.90	7.76	7.88	680700
2002-08-09	7.92	8.00	7.88	7.96	648100
2002-08-12	7.87	7.91	7.83	7.83	312500
2002-08-13	7.87	7.89	7.78	7.78	2067000
2002-08-14	7.96	8.07	7.92	8.06	691500
2002-08-15	8.05	8.11	8.00	8.10	1685700
2002-08-16	8.03	8.05	7.98	8.00	895100
2002-08-19	8.00	8.00	7.80	7.90	537000
2002-08-20	7.80	7.80	7.71	7.72	721600
2002-08-21	7.84	7.86	7.72	7.80	588400
2002-08-22	7.83	7.92	7.81	7.89	655300
2002-08-23	7.83	7.87	7.80	7.82	338000
2002-08-26	8.00	8.06	7.95	8.02	603800
2002-08-27	7.98	8.03	7.96	7.98	569400
2002-08-28	7.88	7.92	7.80	7.83	959200
2002-08-29	7.71	7.78	7.71	7.77	2192400
2002-08-30	7.79	7.85	7.77	7.81	1929900
2002-09-03	7.47	7.53	7.38	7.42	1313500
2002-09-04	7.34	7.47	7.32	7.46	1523100
2002-09-05	7.39	7.42	7.34	7.37	484500
2002-09-06	7.39	7.51	7.39	7.50	466600
2002-09-09	7.39	7.53	7.38	7.47	269200
2002-09-10	7.48	7.53	7.41	7.44	1503700
2002-09-11	7.45	7.51	7.43	7.46	259200
2002-09-12	7.46	7.46	7.39	7.41	510800
2002-09-13	7.33	7.35	7.25	7.27	583400
2002-09-16	7.25	7.31	7.18	7.22	214000
2002-09-17	7.39	7.40	7.28	7.34	631300
2002-09-18	7.45	7.73	7.45	7.68	2332400
2002-09-19	7.54	7.62	7.53	7.53	780800
2002-09-20	7.39	7.45	7.35	7.43	849300
2002-09-23	7.31	7.35	7.19	7.25	1393800
2002-09-24	7.17	7.23	7.13	7.13	2412800
2002-09-25	7.22	7.28	7.16	7.23	3040800
2002-09-26	7.32	7.39	7.30	7.37	3806100
2002-09-27	7.41	7.45	7.36	7.39	1135300
2002-09-30	7.29	7.39	7.23	7.33	1110900
2002-10-01	7.19	7.40	7.18	7.38	4427700
2002-10-02	7.20	7.21	7.05	7.08	8440400
2002-10-03	7.05	7.10	6.95	7.03	2665900
2002-10-04	7.06	7.10	6.96	7.00	1030600
2002-10-07	6.80	6.85	6.73	6.73	1183200
2002-10-08	6.80	6.86	6.66	6.82	4567400
2002-10-09	6.61	6.64	6.50	6.57	5277800
2002-10-10	6.62	6.78	6.61	6.70	4376800
2002-10-11	6.76	6.92	6.76	6.85	1790200
2002-10-14	6.80	6.87	6.77	6.81	239400
2002-10-15	6.97	7.14	6.97	7.14	2414100
2002-10-16	6.94	6.98	6.88	6.89	783400
2002-10-17	7.10	7.10	7.02	7.06	845700
2002-10-18	6.97	7.02	6.94	6.97	519100
2002-10-21	6.91	7.07	6.91	7.05	3983100
2002-10-22	6.75	6.80	6.68	6.74	498000
2002-10-23	6.75	6.85	6.71	6.85	418700
2002-10-24	6.78	6.84	6.73	6.74	282000
2002-10-25	6.83	6.89	6.81	6.89	701200
2002-10-28	6.95	6.96	6.88	6.89	1405200
2002-10-29	6.80	6.92	6.78	6.87	705600
2002-10-30	6.96	7.04	6.95	7.00	1300800
2002-10-31	6.94	6.94	6.85	6.91	984300
2002-11-01	6.99	7.04	6.95	7.04	368800
2002-11-04	7.10	7.17	7.05	7.07	1741100
2002-11-05	7.16	7.21	7.12	7.20	873100
2002-11-06	7.16	7.25	7.10	7.21	904300
2002-11-07	7.13	7.13	7.02	7.06	769200
2002-11-08	7.04	7.06	6.97	6.99	5031600
2002-11-11	6.97	6.97	6.82	6.83	157900
2002-11-12	6.88	6.95	6.88	6.89	442400
2002-11-13	6.79	6.88	6.78	6.84	397600
2002-11-14	6.85	6.87	6.82	6.85	775900
2002-11-15	6.85	6.95	6.81	6.95	455500
2002-11-18	6.82	6.82	6.71	6.74	556700
2002-11-19	6.66	6.69	6.63	6.64	387000
2002-11-20	6.67	6.81	6.67	6.81	605600
2002-11-21	6.85	6.95	6.85	6.93	1431700
2002-11-22	6.88	6.94	6.88	6.91	397800
2002-11-25	6.95	7.06	6.93	7.04	1246000
2002-11-26	7.00	7.03	6.94	6.95	415800
2002-11-27	7.10	7.14	7.07	7.11	903000
2002-11-29	7.12	7.19	7.12	7.16	724800
2002-12-02	7.16	7.16	7.04	7.10	2069900
2002-12-03	7.04	7.07	7.01	7.03	1054900
2002-12-04	6.87	6.97	6.86	6.90	580100
2002-12-05	6.92	6.92	6.81	6.83	581900
2002-12-06	6.86	6.89	6.83	6.89	1754100
2002-12-09	6.87	6.89	6.79	6.81	530700
2002-12-10	6.87	6.90	6.82	6.86	514400
2002-12-11	6.81	6.84	6.79	6.82	582500
2002-12-12	6.82	6.90	6.82	6.85	509800
2002-12-13	6.76	6.83	6.75	6.81	814100
2002-12-16	6.82	6.88	6.79	6.85	1619600
2002-12-17	6.86	6.88	6.78	6.80	613500
2002-12-18	6.67	6.68	6.61	6.61	2704800
2002-12-19	6.74	6.76	6.68	6.71	479800
2002-12-20	6.71	6.79	6.71	6.78	1226400
2002-12-23	6.78	6.80	6.72	6.75	602500
2002-12-24	6.80	6.84	6.79	6.80	482900
2002-12-26	6.89	6.95	6.88	6.90	1582800
2002-12-27	6.93	6.93	6.83	6.87	853600
2002-12-30	6.94	6.99	6.91	6.98	1525900
2002-12-31	6.94	6.98	6.94	6.95	814100
2003-01-02	7.00	7.10	7.00	7.08	1529000
2003-01-03	7.05	7.09	7.00	7.07	360400
2003-01-06	7.15	7.23	7.08	7.20	2614900
2003-01-07	7.02	7.05	6.96	6.97	890700
2003-01-08	6.85	6.91	6.82	6.88	908300
2003-01-09	6.93	7.00	6.93	6.99	1629000
2003-01-10	6.94	6.98	6.89	6.92	945200
2003-01-13	6.98	6.98	6.92	6.92	1001200
2003-01-14	7.01	7.08	7.00	7.05	1670600
2003-01-15	7.10	7.12	7.06	7.11	1426600
2003-01-16	7.13	7.18	7.09	7.18	1070000
2003-01-17	7.13	7.17	7.11	7.14	649000
2003-01-21	7.13	7.17	7.08	7.12	847100
2003-01-22	7.10	7.13	7.05	7.10	895400
2003-01-23	7.23	7.27	7.20	7.25	4399800
2003-01-24	7.17	7.22	7.12	7.16	1680500
2003-01-27	7.00	7.06	6.97	7.02	1298900
2003-01-28	6.96	7.04	6.93	6.99	1071200
2003-01-29	6.91	6.92	6.85	6.89	1112100
2003-01-30	6.84	6.84	6.78	6.78	781300
2003-01-31	6.73	6.77	6.71	6.77	1113400
2003-02-03	6.85	6.88	6.82	6.86	950100
2003-02-04	6.82	6.87	6.75	6.87	303000
2003-02-05	6.96	6.99	6.90	6.90	807200
2003-02-06	6.89	6.93	6.84	6.85	957400
2003-02-07	6.87	6.89	6.80	6.80	396400
2003-02-10	6.80	6.85	6.78	6.80	212800
2003-02-11	6.85	6.88	6.81	6.85	543000
2003-02-12	6.89	6.94	6.88	6.89	494800
2003-02-13	6.92	6.95	6.85	6.95	208200
2003-02-14	6.91	7.03	6.91	7.02	905500
2003-02-18	7.09	7.13	7.05	7.11	3151700
2003-02-19	7.03	7.04	6.99	6.99	1794500
2003-02-20	7.06	7.06	6.98	6.99	377700
2003-02-21	6.90	7.00	6.89	7.00	623200
2003-02-24	6.97	7.01	6.93	6.98	2163100
2003-02-25	6.80	6.90	6.80	6.88	1000200
2003-02-26	6.82	6.86	6.81	6.83	855400
2003-02-27	6.85	6.90	6.83	6.86	983400
2003-02-28	6.84	6.85	6.80	6.84	463700
2003-03-03	6.86	6.90	6.84	6.87	355700
2003-03-04	6.89	6.89	6.81	6.84	1158200
2003-03-05	6.85	6.86	6.82	6.83	1191300
2003-03-06	6.77	6.78	6.75	6.76	359400
2003-03-07	6.62	6.66	6.57	6.65	1143300
2003-03-10	6.50	6.55	6.46	6.50	1630600
2003-03-11	6.46	6.47	6.41	6.44	1120800
2003-03-12	6.49	6.52	6.46	6.52	1352600
2003-03-13	6.49	6.63	6.49	6.61	4540600
2003-03-14	6.54	6.55	6.49	6.52	1529700
2003-03-17	6.38	6.60	6.38	6.56	6527700
2003-03-18	6.45	6.49	6.44	6.49	2768000
2003-03-19	6.52	6.54	6.44	6.46	2159100
2003-03-20	6.52	6.63	6.52	6.60	3144100
2003-03-21	6.65	6.95	6.60	6.71	4651200
2003-03-24	6.71	6.73	6.63	6.66	1718500
2003-03-25	6.60	6.70	6.56	6.69	1727800
2003-03-26	6.70	6.75	6.68	6.74	1145800
2003-03-27	6.75	6.75	6.67	6.68	1162800
2003-03-28	6.64	6.71	6.62	6.68	368500
2003-03-31	6.40	6.52	6.40	6.46	1640300
2003-04-01	6.54	6.59	6.48	6.54	1909400
2003-04-02	6.62	6.65	6.61	6.62	971800
2003-04-03	6.54	6.54	6.46	6.48	1742900
2003-04-04	6.55	6.55	6.46	6.50	228300
2003-04-07	6.60	6.69	6.57	6.59	1880600
2003-04-08	6.52	6.53	6.48	6.48	702600
2003-04-09	6.53	6.53	6.46	6.47	413000
2003-04-10	6.46	6.46	6.40	6.42	1133900
2003-04-11	6.35	6.35	6.27	6.31	2018800
2003-04-14	6.21	6.30	6.21	6.28	1819100
2003-04-15	6.35	6.35	6.29	6.29	1110300
2003-04-16	6.33	6.35	6.27	6.32	1229600
2003-04-17	6.33	6.40	6.33	6.37	2453700
2003-04-21	6.40	6.41	6.36	6.40	396700
2003-04-22	6.30	6.40	6.27	6.40	1955200
2003-04-23	6.35	6.38	6.33	6.36	1042300
2003-04-24	6.35	6.35	6.30	6.32	1612700
2003-04-25	6.23	6.26	6.20	6.24	2068100
2003-04-28	6.21	6.27	6.19	6.26	2538200
2003-04-29	6.22	6.32	6.22	6.29	2324600
2003-04-30	6.40	6.44	6.36	6.41	2113200
2003-05-01	6.42	6.46	6.39	6.43	1185300
2003-05-02	6.50	6.59	6.48	6.57	2907300
2003-05-05	6.57	6.64	6.56	6.62	2082200
2003-05-06	6.71	6.77	6.68	6.74	2599300
2003-05-07	6.75	6.79	6.72	6.79	1743600
2003-05-08	6.69	6.74	6.67	6.69	1579400
2003-05-09	6.74	6.79	6.73	6.76	2044300
2003-05-12	6.85	6.85	6.77	6.84	1781000
2003-05-13	6.83	6.85	6.79	6.81	1005500
2003-05-14	6.90	6.90	6.82	6.85	1373300
2003-05-15	6.79	6.82	6.76	6.79	2134800
2003-05-16	6.75	6.79	6.73	6.78	2260400
2003-05-19	6.69	6.69	6.56	6.59	4499100
2003-05-20	6.61	6.70	6.61	6.67	2662600
2003-05-21	6.59	6.63	6.57	6.61	1226300
2003-05-22	6.64	6.74	6.64	6.73	4555400
2003-05-23	6.78	6.83	6.76	6.80	6071600
2003-05-27	6.73	6.79	6.68	6.78	2616400
2003-05-28	6.75	6.76	6.70	6.72	1535000
2003-05-29	6.78	6.82	6.74	6.75	2140600
2003-05-30	6.83	6.84	6.77	6.79	3033900
2003-06-02	6.98	6.99	6.86	6.86	4420300
2003-06-03	6.92	6.93	6.85	6.92	3719100
2003-06-04	6.90	7.00	6.90	6.98	3463000
2003-06-05	7.04	7.05	6.97	7.03	3964900
2003-06-06	7.12	7.15	7.04	7.07	4282100
2003-06-09	7.10	7.13	7.05	7.08	4583300
2003-06-10	7.17	7.17	7.11	7.14	5298100
2003-06-11	7.20	7.26	7.15	7.26	2347600
2003-06-12	7.18	7.26	7.18	7.25	4132800
2003-06-13	7.22	7.26	7.17	7.19	2676300
2003-06-16	7.17	7.24	7.15	7.21	3676100
2003-06-17	7.29	7.30	7.25	7.28	3114200
2003-06-18	7.30	7.34	7.24	7.33	3039000
2003-06-19	7.31	7.32	7.26	7.27	1414400
2003-06-20	7.27	7.33	7.25	7.31	3346700
2003-06-23	7.37	7.41	7.34	7.37	3242500
2003-06-24	7.25	7.26	7.19	7.22	4814400
2003-06-25	7.28	7.31	7.17	7.17	4242600
2003-06-26	7.17	7.29	7.17	7.25	2747400
2003-06-27	7.26	7.34	7.23	7.24	4512400
2003-06-30	7.28	7.30	7.24	7.27	1711900
2003-07-01	7.32	7.46	7.32	7.46	6688500
2003-07-02	7.67	7.85	7.60	7.83	19395000
2003-07-03	7.68	7.83	7.68	7.75	21306700
2003-07-07	8.05	8.93	8.00	8.11	14351900
2003-07-08	8.05	8.10	8.03	8.10	6611500
2003-07-09	8.09	8.10	8.03	8.08	4175200
2003-07-10	7.92	8.00	7.91	7.96	4343600
2003-07-11	7.81	7.87	7.78	7.84	6276000
2003-07-14	7.98	8.01	7.91	7.92	8073200
2003-07-15	7.97	7.98	7.85	7.88	3313600
2003-07-16	7.85	7.85	7.69	7.71	5650700
2003-07-17	7.57	7.61	7.50	7.51	5289500
2003-07-18	7.60	7.65	7.56	7.64	3019300
2003-07-21	7.59	7.62	7.52	7.56	3018200
2003-07-22	7.56	7.63	7.54	7.60	7194200
2003-07-23	7.67	7.68	7.60	7.66	4333000
2003-07-24	7.70	7.71	7.63	7.64	4358200
2003-07-25	7.75	7.79	7.65	7.78	16461200
2003-07-28	7.84	7.84	7.77	7.80	2591800
2003-07-29	7.77	7.80	7.69	7.70	1927700
2003-07-30	7.60	7.60	7.52	7.54	1896700
2003-07-31	7.65	7.65	7.57	7.60	4197700
2003-08-01	7.53	7.55	7.48	7.51	2131900
2003-08-04	7.46	7.49	7.39	7.47	2287200
2003-08-05	7.47	7.47	7.35	7.38	3702800
2003-08-06	7.34	7.43	7.34	7.41	2195700
2003-08-07	7.36	7.48	7.36	7.48	4554500
2003-08-08	7.44	7.49	7.42	7.47	1900100
2003-08-11	7.60	7.65	7.58	7.60	2192800
2003-08-12	7.64	7.67	7.60	7.64	3370000
2003-08-13	7.75	7.75	7.68	7.71	10415100
2003-08-14	7.79	7.87	7.76	7.85	4888600
2003-08-15	7.90	7.99	7.85	7.88	2983900
2003-08-18	7.95	8.02	7.93	8.02	9279800
2003-08-19	8.09	8.17	8.05	8.16	8230100
2003-08-20	8.18	8.23	8.13	8.16	11341300
2003-08-21	8.32	8.34	8.26	8.29	12610200
2003-08-22	8.37	8.39	8.23	8.25	9193300
2003-08-25	8.24	8.25	8.11	8.18	3066700
2003-08-26	8.18	8.30	8.18	8.30	4104400
2003-08-27	8.23	8.30	8.22	8.29	4053400
2003-08-28	8.26	8.26	8.17	8.24	4193400
2003-08-29	8.37	8.37	8.29	8.30	4645500
2003-09-02	8.58	8.70	8.51	8.70	9574100
2003-09-03	8.71	8.77	8.69	8.71	6715800
2003-09-04	8.58	8.65	8.56	8.60	4950300
2003-09-05	8.57	8.59	8.45	8.49	7926400
2003-09-08	8.57	8.64	8.56	8.62	4664600
2003-09-09	8.75	8.77	8.66	8.70	7803400
2003-09-10	8.70	8.70	8.56	8.56	9636400
2003-09-11	8.51	8.60	8.47	8.58	4274400
2003-09-12	8.66	8.71	8.60	8.71	4362600
2003-09-15	8.70	8.71	8.65	8.66	5057800
2003-09-16	8.97	9.10	8.89	9.07	6245100
2003-09-17	8.98	9.05	8.94	8.98	11114200
2003-09-18	9.15	9.20	9.09	9.17	6857900
2003-09-19	9.11	9.12	9.04	9.06	7121400
2003-09-22	8.90	8.99	8.87	8.90	7590200
2003-09-23	9.01	9.01	8.91	8.97	5615500
2003-09-24	9.00	9.03	8.82	8.82	7444600
2003-09-25	8.84	8.85	8.69	8.69	5692000
2003-09-26	8.78	8.80	8.74	8.79	4010200
2003-09-29	8.77	8.89	8.75	8.88	5843100
2003-09-30	8.92	8.92	8.70	8.76	10622200
2003-10-01	8.92	9.14	8.92	9.12	5004300
2003-10-02	9.23	9.32	9.20	9.30	5293800
2003-10-03	9.45	9.50	9.43	9.47	6695800
2003-10-06	9.37	9.42	9.32	9.42	3921000
2003-10-07	9.40	9.46	9.35	9.45	3993900
2003-10-08	9.30	9.31	9.24	9.29	4820500
2003-10-09	9.40	9.44	9.34	9.35	5677700
2003-10-10	9.45	9.55	9.45	9.53	3275400
2003-10-13	9.55	9.66	9.55	9.57	3825900
2003-10-14	9.59	9.69	9.55	9.68	7532700
2003-10-15	9.63	9.63	9.49	9.50	10260400
2003-10-16	9.59	9.62	9.54	9.58	4668500
2003-10-17	9.60	9.61	9.55	9.55	5080300
2003-10-20	9.61	9.65	9.60	9.64	6643000
2003-10-21	9.62	9.69	9.59	9.69	3789600
2003-10-22	9.46	9.55	9.35	9.37	8128500
2003-10-23	9.03	9.11	8.60	9.06	15919900
2003-10-24	9.07	9.12	8.98	9.05	10547500
2003-10-27	9.24	9.26	9.19	9.20	5325100
2003-10-28	9.32	9.41	9.30	9.40	5888200
2003-10-29	9.47	9.50	9.42	9.44	3067700
2003-10-30	9.48	9.49	9.38	9.42	9671600
2003-10-31	9.22	9.29	9.20	9.24	5655400
2003-11-03	9.33	9.34	9.23	9.33	12740500
2003-11-04	9.41	9.49	9.41	9.47	5366500
2003-11-05	9.37	9.43	9.33	9.41	5244200
2003-11-06	9.18	9.21	9.14	9.17	9683500
2003-11-07	9.28	9.38	9.24	9.26	3760000
2003-11-10	9.27	9.31	9.17	9.18	4324800
2003-11-11	9.03	9.08	8.96	8.96	9015200
2003-11-12	8.98	9.15	8.98	9.15	6585100
2003-11-13	9.20	9.20	9.12	9.15	3356100
2003-11-14	9.05	9.12	8.92	8.97	5524600
2003-11-17	8.76	8.76	8.63	8.70	16725700
2003-11-18	8.79	8.80	8.65	8.66	10478300
2003-11-19	8.55	8.70	8.55	8.68	14619100
2003-11-20	8.61	8.70	8.58	8.60	8333200
2003-11-21	8.73	8.73	8.63	8.69	5486000
2003-11-24	8.75	8.87	8.73	8.87	4647000
2003-11-25	8.81	8.89	8.75	8.84	4273700
2003-11-26	8.91	8.97	8.85	8.93	4515700
2003-11-28	8.98	9.07	8.87	8.96	3476400
2003-12-01	9.06	9.25	9.01	9.23	8545400
2003-12-02	9.12	9.30	9.12	9.15	4141800
2003-12-03	9.27	9.34	9.20	9.22	5245100
2003-12-04	9.25	9.34	9.19	9.24	8463400
2003-12-05	9.24	9.24	9.15	9.17	3578000
2003-12-08	9.12	9.14	9.05	9.13	4763800
2003-12-09	9.12	9.16	9.00	9.03	5429700
2003-12-10	8.94	8.96	8.85	8.89	6965400
2003-12-11	8.86	9.07	8.86	9.03	5837300
2003-12-12	9.08	9.14	9.01	9.13	2224500
2003-12-15	9.25	9.28	9.10	9.10	8205200
2003-12-16	9.10	9.20	9.07	9.17	3599100
2003-12-17	9.00	9.09	9.00	9.07	4327100
2003-12-18	9.07	9.21	9.07	9.21	5782800
2003-12-19	9.19	9.20	9.11	9.17	2870700
2003-12-22	9.23	9.29	9.19	9.29	3955000
2003-12-23	9.30	9.35	9.29	9.34	2082600
2003-12-24	9.25	9.29	9.20	9.21	1681000
2003-12-26	9.34	9.42	9.32	9.41	1322100
2003-12-29	9.37	9.49	9.37	9.49	3833000
2003-12-30	9.54	9.62	9.52	9.60	3160900
2003-12-31	9.60	9.67	9.56	9.64	2319400
2004-01-02	9.69	9.80	9.64	9.70	4017000
2004-01-05	9.86	9.94	9.84	9.90	11512300
2004-01-06	9.81	9.83	9.74	9.81	6446100
2004-01-07	9.71	9.74	9.63	9.73	4933200
2004-01-08	9.75	9.83	9.75	9.81	5067300
2004-01-09	9.65	9.83	9.65	9.73	5635600
2004-01-12	9.75	9.81	9.72	9.80	3231200
2004-01-13	9.74	9.75	9.61	9.65	11101600
2004-01-14	9.76	9.77	9.70	9.72	4065600
2004-01-15	9.65	9.71	9.60	9.65	3397600
2004-01-16	9.73	9.81	9.71	9.80	10561400
2004-01-20	9.81	9.86	9.78	9.84	5863500
2004-01-21	9.83	9.87	9.76	9.85	5894600
2004-01-22	9.94	9.96	9.89	9.93	5644200
2004-01-23	9.94	9.97	9.74	9.77	9296500
2004-01-26	9.85	10.30	9.81	9.93	6037400
2004-01-27	9.89	9.89	9.78	9.79	6296600
2004-01-28	9.77	9.83	9.60	9.60	11318400
2004-01-29	9.73	9.76	9.52	9.66	6222800
2004-01-30	9.66	9.76	9.61	9.66	3857700
2004-02-02	9.70	9.77	9.66	9.72	9354600
2004-02-03	9.67	9.69	9.64	9.67	2835900
2004-02-04	9.47	9.49	9.38	9.39	6114600
2004-02-05	9.48	9.54	9.47	9.48	7186800
2004-02-06	9.51	9.61	9.49	9.59	4289400
2004-02-09	9.43	9.51	9.43	9.48	4484200
2004-02-10	9.54	9.57	9.50	9.56	2372000
2004-02-11	9.50	9.64	9.50	9.62	4724800
2004-02-12	9.55	9.57	9.52	9.53	4420500
2004-02-13	9.62	9.68	9.56	9.60	4006200
2004-02-17	9.72	9.80	9.72	9.76	7505400
2004-02-18	9.73	9.75	9.61	9.66	4613000
2004-02-19	9.72	9.73	9.62	9.62	5780000
2004-02-20	9.60	9.63	9.41	9.51	13597900
2004-02-23	9.63	9.64	9.55	9.57	5405700
2004-02-24	9.44	9.48	9.42	9.46	6887000
2004-02-25	9.43	9.47	9.37	9.43	6187600
2004-02-26	9.44	9.48	9.40	9.47	7784100
2004-02-27	9.65	9.71	9.65	9.71	7188900
2004-03-01	9.93	10.01	9.89	10.01	15007000
2004-03-02	9.95	9.96	9.87	9.90	12635300
2004-03-03	9.83	9.89	9.78	9.87	6900000
2004-03-04	9.86	9.91	9.85	9.85	7498500
2004-03-05	9.82	9.94	9.82	9.88	6786000
2004-03-08	9.86	9.89	9.81	9.85	7335100
2004-03-09	9.94	9.94	9.82	9.84	5629500
2004-03-10	9.87	9.89	9.74	9.74	14410900
2004-03-11	9.70	9.75	9.54	9.54	9457300
2004-03-12	9.63	9.76	9.62	9.75	10590700
2004-03-15	9.81	9.83	9.69	9.73	7460500
2004-03-16	9.90	9.91	9.84	9.91	4008800
2004-03-17	10.16	10.29	10.16	10.28	10401700
2004-03-18	10.24	10.39	10.22	10.37	9189100
2004-03-19	10.27	10.27	10.16	10.19	8929500
2004-03-22	10.07	10.12	10.00	10.03	7606900
2004-03-23	10.25	10.26	10.14	10.20	5345200
2004-03-24	10.34	10.47	10.27	10.42	12510700
2004-03-25	10.60	10.74	10.58	10.72	8937500
2004-03-26	10.75	10.87	10.72	10.83	12210000
2004-03-29	10.82	10.95	10.82	10.91	7764000
2004-03-30	10.75	10.83	10.72	10.81	7351200
2004-03-31	10.95	10.98	10.84	10.87	8899500
2004-04-01	10.94	11.03	10.89	10.99	10563500
2004-04-02	11.05	11.14	11.03	11.08	16375500
2004-04-05	11.01	11.13	11.01	11.12	10173400
2004-04-06	10.99	11.08	10.97	11.07	8432600
2004-04-07	11.03	11.07	10.95	10.97	6953900
2004-04-08	11.02	11.06	10.87	10.92	5133200
2004-04-12	11.02	11.20	11.02	11.15	7545200
2004-04-13	11.11	11.12	10.90	10.94	10457700
2004-04-14	10.71	10.83	10.68	10.74	8872500
2004-04-15	10.65	10.73	10.55	10.59	10243300
2004-04-16	10.62	10.77	10.59	10.73	7884900
2004-04-19	10.49	10.56	10.48	10.54	10243000
2004-04-20	10.79	10.82	10.60	10.60	11723100
2004-04-21	10.62	10.69	10.58	10.68	6592500
2004-04-22	10.61	10.80	10.58	10.80	9194000
2004-04-23	10.72	10.74	10.60	10.73	7165100
2004-04-26	10.80	10.82	10.70	10.72	7992100
2004-04-27	10.60	10.70	10.59	10.63	5467600
2004-04-28	10.54	10.57	10.30	10.31	11863100
2004-04-29	10.33	10.38	10.18	10.28	10302700
2004-04-30	10.22	10.25	10.11	10.14	8103100
2004-05-03	10.12	10.23	10.10	10.13	6843800
2004-05-04	10.28	10.36	10.21	10.29	4639500
2004-05-05	10.40	10.47	10.36	10.43	4903300
2004-05-06	10.12	10.15	10.00	10.10	8345600
2004-05-07	9.87	9.95	9.78	9.80	13647800
2004-05-10	9.21	9.30	9.09	9.18	23472500
2004-05-11	9.31	9.37	9.28	9.37	15063700
2004-05-12	9.47	9.53	9.31	9.50	13479800
2004-05-13	9.26	9.36	9.22	9.31	9102600
2004-05-14	9.25	9.28	9.15	9.18	7140300
2004-05-17	9.01	9.02	8.88	8.94	15523900
2004-05-18	9.14	9.20	9.14	9.19	8454300
2004-05-19	9.47	9.60	9.40	9.41	12938800
2004-05-20	9.46	9.49	9.28	9.47	3888700
2004-05-21	9.68	9.69	9.56	9.63	6402900
2004-05-24	9.80	9.80	9.57	9.62	35119300
2004-05-25	9.55	9.83	9.53	9.80	7583700
2004-05-26	9.78	9.79	9.73	9.73	4499100
2004-05-27	9.83	9.97	9.83	9.91	5481300
2004-05-28	9.97	10.05	9.91	9.99	6429200
2004-06-01	9.98	10.04	9.86	9.93	5305700
2004-06-02	9.99	10.02	9.90	10.00	7278100
2004-06-03	9.71	9.82	9.71	9.71	6689700
2004-06-04	9.84	9.85	9.77	9.83	3702100
2004-06-07	10.07	10.23	10.07	10.23	8105700
2004-06-08	10.10	10.23	10.10	10.19	5296100
2004-06-09	10.20	10.20	9.96	9.97	5679700
2004-06-10	10.23	10.27	10.18	10.23	7400800
2004-06-14	10.00	10.05	9.93	9.99	5381100
2004-06-15	10.17	10.29	10.12	10.24	4663100
2004-06-16	10.19	10.25	10.16	10.23	3958400
2004-06-17	10.22	10.25	10.17	10.22	3342200
2004-06-18	10.18	10.28	10.17	10.22	4515100
2004-06-21	10.34	10.37	10.27	10.30	5011400
2004-06-22	10.28	10.34	10.21	10.34	8098300
2004-06-23	10.29	10.46	10.23	10.38	8717400
2004-06-24	10.45	10.57	10.45	10.51	8164100
2004-06-25	10.47	10.58	10.46	10.51	5262200
2004-06-28	10.62	10.63	10.51	10.57	5637900
2004-06-29	10.53	10.61	10.51	10.57	4359700
2004-06-30	10.55	10.62	10.46	10.62	5916800
2004-07-01	10.52	10.57	10.41	10.43	5114300
2004-07-02	10.36	10.43	10.31	10.37	2142600
2004-07-06	10.02	10.12	10.00	10.03	4674200
2004-07-07	10.12	10.20	10.10	10.12	3472800
2004-07-08	10.04	10.07	9.95	9.95	3850900
2004-07-09	10.14	10.25	10.13	10.20	3220600
2004-07-12	10.27	10.29	10.00	10.21	4364100
2004-07-13	10.28	10.44	10.19	10.42	10487000
2004-07-14	10.14	10.25	10.13	10.17	9909900
2004-07-15	10.12	10.14	10.05	10.06	3368700
2004-07-16	10.16	10.20	10.08	10.12	2069200
2004-07-19	10.18	10.20	10.08	10.16	3047900
2004-07-20	10.11	10.23	10.09	10.18	3962200
2004-07-21	10.15	10.18	9.90	9.92	4451200
2004-07-22	9.99	10.05	9.85	10.03	7441400
2004-07-23	9.88	9.94	9.77	9.79	3162200
2004-07-26	10.32	10.42	9.73	9.84	4111300
2004-07-27	9.77	9.86	9.69	9.83	8216800
2004-07-28	9.77	9.81	9.65	9.76	6522800
2004-07-29	9.67	9.78	9.66	9.73	3471600
2004-07-30	9.82	9.87	9.78	9.84	2989900
2004-08-02	9.76	9.92	9.76	9.90	2800100
2004-08-03	9.83	9.89	9.79	9.82	3807300
2004-08-04	9.67	9.77	9.63	9.73	4548100
2004-08-05	9.70	9.71	9.50	9.50	5293600
2004-08-06	9.57	9.65	9.45	9.45	8607300
2004-08-09	9.53	9.58	9.50	9.54	3072400
2004-08-10	9.58	9.64	9.55	9.62	4435900
2004-08-11	9.65	9.72	9.57	9.70	4388800
2004-08-12	9.65	9.67	9.51	9.55	2919700
2004-08-13	9.52	9.54	9.44	9.44	5018300
2004-08-16	9.38	9.55	9.36	9.54	5972700
2004-08-17	9.54	9.58	9.52	9.53	3156200
2004-08-18	9.55	9.72	9.53	9.67	2928200
2004-08-19	9.71	9.75	9.65	9.68	2376600
2004-08-20	9.69	9.88	9.68	9.87	2623500
2004-08-23	9.76	9.84	9.70	9.74	3938900
2004-08-24	9.81	9.89	9.76	9.89	8188500
2004-08-25	9.84	10.00	9.80	9.97	3764900
2004-08-26	9.94	10.20	9.90	9.93	4191100
2004-08-27	9.95	9.99	9.50	9.96	8658900
2004-08-30	9.93	9.96	9.88	9.91	2745500
2004-08-31	9.91	9.99	9.85	9.98	3268900
2004-09-01	9.98	10.01	9.90	9.96	2546500
2004-09-02	9.98	10.10	9.95	10.04	2668600
2004-09-03	9.80	9.91	9.73	9.76	3058100
2004-09-07	10.02	10.17	9.95	10.13	5206000
2004-09-08	10.06	10.09	10.03	10.04	2787500
2004-09-09	9.92	9.98	9.89	9.93	2427100
2004-09-10	9.92	9.95	9.86	9.92	3390600
2004-09-13	10.00	10.04	9.91	9.95	4087900
2004-09-14	10.00	10.09	9.98	10.04	2812300
2004-09-15	9.90	9.90	9.80	9.81	3251000
2004-09-16	9.83	9.87	9.81	9.85	2951100
2004-09-17	9.79	9.83	9.76	9.81	3192200
2004-09-20	9.76	9.84	9.73	9.79	4809400
2004-09-21	9.79	9.87	9.76	9.85	6849000
2004-09-22	9.68	9.70	9.60	9.63	5689800
2004-09-23	9.64	9.67	9.60	9.60	3276100
2004-09-24	9.56	9.62	9.55	9.58	4078600
2004-09-27	9.50	9.67	9.45	9.48	4292600
2004-09-28	9.48	9.56	9.45	9.54	4002600
2004-09-29	9.51	9.59	9.49	9.56	5450100
2004-09-30	9.63	9.71	9.62	9.70	6758900
2004-10-01	9.83	9.93	9.81	9.92	5154200
2004-10-04	10.05	10.05	9.96	9.98	4948300
2004-10-05	9.96	9.97	9.90	9.93	3152400
2004-10-06	9.92	10.02	9.91	10.02	3835800
2004-10-07	9.96	9.97	9.87	9.89	2877500
2004-10-08	9.97	10.08	9.95	9.96	7793200
2004-10-11	10.05	10.05	10.00	10.03	2206300
2004-10-12	9.89	9.94	9.84	9.91	3292300
2004-10-13	9.93	9.95	9.80	9.82	3127400
2004-10-14	9.81	9.83	9.68	9.70	5106500
2004-10-15	9.78	9.83	9.76	9.76	4784000
2004-10-18	9.74	9.85	9.72	9.83	4097000
2004-10-19	9.91	9.94	9.83	9.84	4975200
2004-10-20	9.78	9.81	9.71	9.78	7274300
2004-10-21	9.78	9.92	9.78	9.86	4382900
2004-10-22	9.82	9.82	9.73	9.73	3565200
2004-10-25	9.73	9.80	9.71	9.77	4185100
2004-10-26	9.77	9.83	9.75	9.78	9877200
2004-10-27	9.79	9.94	9.75	9.93	9840600
2004-10-28	9.85	9.97	9.85	9.92	9570500
2004-10-29	9.92	9.94	9.87	9.93	7101900
2004-11-01	9.86	9.95	9.86	9.90	3900100
2004-11-02	9.98	10.07	9.98	10.02	6580400
2004-11-03	10.14	10.17	10.06	10.10	6588600
2004-11-04	10.13	10.25	10.08	10.24	6070500
2004-11-05	10.24	10.30	10.21	10.26	7232300
2004-11-08	10.16	10.21	10.14	10.18	4252100
2004-11-09	10.14	10.16	10.12	10.14	8351500
2004-11-10	10.07	10.09	10.01	10.01	6220900
2004-11-11	9.98	10.07	9.95	10.06	7754500
2004-11-12	10.14	10.23	10.09	10.22	7310700
2004-11-15	10.32	10.38	10.29	10.38	5427900
2004-11-16	10.31	10.33	10.29	10.32	4554700
2004-11-17	10.40	10.53	10.40	10.46	11081700
2004-11-18	10.39	10.43	10.33	10.42	5639700
2004-11-19	10.46	10.49	10.30	10.31	10144500
2004-11-22	10.26	10.29	10.22	10.28	9175000
2004-11-23	10.29	10.31	10.21	10.25	5325100
2004-11-24	10.26	10.30	10.25	10.29	4100600
2004-11-26	10.32	10.41	10.31	10.37	2999700
2004-11-29	10.46	10.46	10.37	10.39	4272400
2004-11-30	10.42	10.42	10.29	10.31	10455900
2004-12-01	10.34	10.47	10.29	10.45	14408600
2004-12-02	10.45	10.52	10.43	10.49	7244300
2004-12-03	10.46	10.54	10.45	10.52	6207000
2004-12-06	10.46	10.46	10.37	10.41	5963400
2004-12-07	10.40	10.40	10.21	10.24	7095900
2004-12-08	10.24	10.32	10.21	10.32	9514500
2004-12-09	10.11	10.17	10.03	10.16	9485200
2004-12-10	9.97	10.09	9.97	10.07	9436400
2004-12-13	10.11	10.19	10.08	10.16	8740100
2004-12-14	10.18	10.22	10.12	10.20	3946300
2004-12-15	10.25	10.29	10.21	10.25	7336100
2004-12-16	10.32	10.32	10.21	10.23	4669100
2004-12-17	10.34	10.34	10.25	10.32	3957200
2004-12-20	10.38	10.45	10.38	10.39	5514100
2004-12-21	10.41	10.50	10.40	10.50	6005000
2004-12-22	10.50	10.55	10.50	10.53	5662700
2004-12-23	10.49	10.57	10.05	10.56	3910400
2004-12-27	10.61	10.65	10.59	10.61	4653500
2004-12-28	10.68	10.82	10.68	10.82	7579300
2004-12-29	10.66	10.71	10.65	10.69	6311700
2004-12-30	10.74	10.80	10.74	10.79	3366300
2004-12-31	10.85	10.92	10.83	10.92	5910900
2005-01-03	10.90	10.92	10.79	10.79	10010400
2005-01-04	10.80	10.80	10.57	10.61	11009300
2005-01-05	10.60	10.66	10.58	10.60	6064800
2005-01-06	10.63	10.66	10.55	10.60	10056000
2005-01-07	10.67	10.69	10.54	10.54	5478200
2005-01-10	10.60	10.70	10.58	10.62	4696100
2005-01-11	10.67	10.78	10.67	10.77	8237200
2005-01-12	10.78	10.84	10.66	10.83	7329400
2005-01-13	10.76	10.78	10.70	10.74	6641900
2005-01-14	10.75	11.00	10.72	10.85	8387800
2005-01-18	10.75	10.88	10.72	10.87	8944300
2005-01-19	10.77	10.81	10.64	10.67	6187900
2005-01-20	10.56	10.59	10.43	10.48	8955700
2005-01-21	10.50	10.65	10.50	10.59	7843900
2005-01-24	10.60	10.65	10.58	10.60	6637700
2005-01-25	10.52	10.58	10.51	10.52	7422100
2005-01-26	10.66	10.73	10.66	10.69	6917500
2005-01-27	10.60	10.65	10.57	10.62	5858200
2005-01-28	10.61	10.61	10.52	10.59	4511700
2005-01-31	10.62	10.64	10.58	10.59	11360600
2005-02-01	10.58	10.68	10.55	10.65	6540500
2005-02-02	10.62	10.69	10.62	10.69	5053100
2005-02-03	10.53	10.55	10.47	10.53	8084000
2005-02-04	10.52	10.59	10.52	10.58	6665300
2005-02-07	10.58	10.58	10.48	10.55	5909900
2005-02-08	10.42	10.50	10.42	10.49	7093300
2005-02-09	10.48	10.50	10.42	10.43	7183200
2005-02-10	10.46	10.53	10.46	10.52	5542200
2005-02-11	10.53	10.64	10.53	10.60	7500000
2005-02-14	10.65	10.74	10.65	10.70	12209400
2005-02-15	10.72	10.78	10.68	10.75	7900700
2005-02-16	10.63	10.63	10.53	10.60	9211700
2005-02-17	10.58	10.60	10.50	10.54	7641800
2005-02-18	10.60	10.67	10.58	10.65	7716900
2005-02-22	10.66	10.71	10.58	10.63	8990700
2005-02-23	10.54	10.59	10.50	10.55	8278500
2005-02-24	10.58	10.59	10.51	10.58	4648400
2005-02-25	10.66	10.72	10.63	10.70	5336100
2005-02-28	10.84	10.87	10.76	10.81	12649300
2005-03-01	10.85	10.90	10.85	10.89	7380800
2005-03-02	10.78	10.89	10.78	10.84	7475900
2005-03-03	10.87	10.88	10.75	10.81	7541400
2005-03-04	10.91	11.02	10.91	10.98	13895500
2005-03-07	10.90	10.98	10.90	10.96	7433700
2005-03-08	10.97	10.97	10.90	10.91	5284600
2005-03-09	10.98	11.07	10.95	10.95	8624600
2005-03-10	10.98	11.04	10.96	11.03	5312300
2005-03-11	11.06	11.09	11.03	11.05	4717600
2005-03-14	10.93	10.96	10.88	10.92	8590800
2005-03-15	10.92	10.96	10.86	10.87	7380000
2005-03-16	10.93	10.95	10.85	10.87	6107200
2005-03-17	10.84	10.90	10.80	10.88	4933100
2005-03-18	10.94	10.95	10.88	10.93	5979700
2005-03-21	10.89	10.91	10.86	10.89	4039600
2005-03-22	10.89	11.00	10.79	10.82	12891600
2005-03-23	10.75	10.78	10.71	10.74	6653800
2005-03-24	10.69	10.73	10.64	10.71	6167600
2005-03-28	10.73	10.76	10.68	10.71	5861600
2005-03-29	10.46	10.53	10.37	10.39	21684300
2005-03-30	10.43	10.49	10.40	10.47	9440300
2005-03-31	10.53	10.54	10.46	10.49	8597600
2005-04-01	10.63	10.63	10.45	10.46	9022000
2005-04-04	10.45	10.49	10.40	10.45	10430800
2005-04-05	10.52	10.58	10.49	10.57	6981500
2005-04-06	10.58	10.60	10.54	10.57	10645400
2005-04-07	10.62	10.65	10.58	10.61	6748800
2005-04-08	10.61	10.64	10.56	10.58	9312300
2005-04-11	10.56	10.59	10.55	10.55	4267300
2005-04-12	10.46	10.57	10.35	10.55	12109500
2005-04-13	10.50	10.51	10.42	10.43	13142500
2005-04-14	10.33	10.38	10.24	10.28	11727800
2005-04-15	10.15	10.21	10.06	10.07	25868900
2005-04-18	9.91	9.98	9.86	9.94	19653600
2005-04-19	10.04	10.15	10.04	10.14	11428300
2005-04-20	10.06	10.09	9.95	9.99	15087300
2005-04-21	10.11	10.22	10.06	10.20	17256400
2005-04-22	10.16	10.28	10.05	10.13	24711300
2005-04-25	10.27	10.29	10.21	10.28	10731000
2005-04-26	10.18	10.19	10.06	10.12	18435000
2005-04-27	10.12	10.22	10.08	10.18	10200900
2005-04-28	10.12	10.20	10.04	10.07	12659500
2005-04-29	10.23	10.26	10.14	10.25	14685300
2005-05-02	10.29	10.32	10.26	10.31	6929900
2005-05-03	10.31	10.34	10.26	10.29	8882100
2005-05-04	10.35	10.48	10.34	10.44	10775200
2005-05-05	10.48	10.53	10.42	10.45	14965100
2005-05-06	10.51	10.53	10.45	10.47	10713200
2005-05-09	10.43	10.47	10.39	10.45	8435900
2005-05-10	10.39	10.39	10.31	10.32	12164600
2005-05-11	10.34	10.38	10.27	10.37	15503700
2005-05-12	10.23	10.26	10.13	10.16	14310400
2005-05-13	10.17	10.18	10.03	10.07	13588200
2005-05-16	10.00	10.11	9.99	10.09	12724100
2005-05-17	9.97	10.06	9.96	10.05	15533200
2005-05-18	9.98	10.15	9.97	10.12	18903300
2005-05-19	10.16	10.19	10.13	10.16	11451600
2005-05-20	10.08	10.09	10.03	10.06	9791900
2005-05-23	10.17	10.22	10.15	10.20	8676600
2005-05-24	10.15	10.18	10.14	10.16	6580400
2005-05-25	10.11	10.12	10.02	10.03	7791400
2005-05-26	10.07	10.11	10.03	10.10	10437300
2005-05-27	10.10	10.19	10.09	10.16	9076900
2005-05-31	10.16	10.18	10.10	10.12	10390900
2005-06-01	10.17	10.27	10.14	10.18	13672100
2005-06-02	10.21	10.25	10.17	10.25	7045300
2005-06-03	10.23	10.23	10.15	10.17	11761900
2005-06-06	10.25	10.28	10.19	10.27	7104400
2005-06-07	10.26	10.34	10.26	10.30	10689000
2005-06-08	10.34	10.35	10.25	10.29	10573400
2005-06-09	10.15	10.25	10.15	10.23	11077000
2005-06-10	10.26	10.27	10.11	10.18	10058400
2005-06-13	10.10	10.13	10.05	10.10	10704100
2005-06-14	10.13	10.15	10.09	10.14	8734200
2005-06-15	10.18	10.20	10.12	10.18	11980300
2005-06-16	10.24	10.29	10.22	10.28	8144900
2005-06-17	10.35	10.37	10.31	10.35	9252600
2005-06-20	10.26	10.27	10.20	10.23	5605600
2005-06-21	10.29	10.36	10.28	10.35	7207500
2005-06-22	10.33	10.35	10.27	10.31	8715700
2005-06-23	10.35	10.35	10.24	10.24	8779200
2005-06-24	10.26	10.27	10.19	10.22	8693200
2005-06-27	10.18	10.22	10.16	10.18	8755700
2005-06-28	10.18	10.26	10.18	10.25	7120500
2005-06-29	10.22	10.23	10.17	10.19	7469700
2005-06-30	10.17	10.20	10.13	10.14	5093500
2005-07-01	10.19	10.20	10.14	10.14	4071300
2005-07-05	10.12	10.21	10.11	10.20	9417200
2005-07-06	10.16	10.17	10.08	10.09	6527700
2005-07-07	10.00	10.09	9.96	10.09	13720100
2005-07-08	10.09	10.26	10.06	10.23	12420800
2005-07-11	10.20	10.27	10.18	10.25	8405500
2005-07-12	10.24	10.31	10.24	10.29	5763300
2005-07-13	10.21	10.22	10.16	10.17	10445900
2005-07-14	10.25	10.26	10.18	10.19	10604500
2005-07-15	10.19	10.27	10.19	10.22	6224500
2005-07-18	10.22	10.27	10.20	10.21	7291100
2005-07-19	10.19	10.23	10.15	10.23	9897800
2005-07-20	10.15	10.26	10.11	10.20	14363800
2005-07-21	10.32	10.39	10.28	10.39	20252900
2005-07-22	10.28	10.30	10.22	10.26	12102900
2005-07-25	10.25	10.26	10.20	10.20	6407900
2005-07-26	10.14	10.15	10.11	10.14	5449200
2005-07-27	10.20	10.28	10.19	10.26	5351100
2005-07-28	10.25	10.32	10.21	10.32	7265000
2005-07-29	10.28	10.31	10.23	10.25	8210900
2005-08-01	10.37	10.39	10.33	10.34	6432900
2005-08-02	10.38	10.47	10.38	10.47	7581100
2005-08-03	10.43	10.47	10.40	10.44	7780000
2005-08-04	10.35	10.42	10.33	10.33	13224400
2005-08-05	10.22	10.23	10.15	10.17	7601400
2005-08-08	10.20	10.28	10.18	10.19	8681900
2005-08-09	10.35	10.40	10.33	10.37	8803500
2005-08-10	10.63	10.77	10.62	10.68	22038000
2005-08-11	10.81	10.98	10.80	10.97	25158500
2005-08-12	10.89	10.97	10.88	10.95	9435600
2005-08-15	10.98	11.09	10.95	11.08	14915700
2005-08-16	11.03	11.04	10.91	10.91	19228700
2005-08-17	10.92	11.02	10.92	11.01	20544700
2005-08-18	10.88	10.92	10.85	10.90	15642000
2005-08-19	10.93	10.95	10.90	10.92	8939800
2005-08-22	11.15	11.23	11.13	11.23	17822100
2005-08-23	11.13	11.17	11.08	11.14	21829200
2005-08-24	11.12	11.15	11.04	11.07	16603900
2005-08-25	11.07	11.13	11.07	11.10	17186000
2005-08-26	11.18	11.18	11.06	11.06	23435800
2005-08-29	10.97	11.07	10.96	11.05	11411000
2005-08-30	11.02	11.02	10.94	10.99	16563500
2005-08-31	11.00	11.16	10.99	11.13	14670100
2005-09-01	11.21	11.28	11.19	11.23	14352000
2005-09-02	11.29	11.33	11.28	11.31	14453800
2005-09-06	11.39	11.44	11.35	11.41	17932100
2005-09-07	11.30	11.34	11.27	11.32	14966000
2005-09-08	11.23	11.24	11.18	11.19	9846700
2005-09-09	11.42	11.56	11.38	11.56	18061200
2005-09-12	11.58	11.62	11.52	11.57	30845500
2005-09-13	11.51	11.51	11.42	11.47	32379900
2005-09-14	11.50	11.54	11.43	11.43	16319300
2005-09-15	11.60	11.63	11.57	11.62	23906100
2005-09-16	11.63	11.68	11.58	11.68	16995500
2005-09-19	11.60	11.63	11.55	11.56	15387700
2005-09-20	11.73	11.78	11.63	11.66	26936500
2005-09-21	11.75	11.81	11.67	11.74	27859700
2005-09-22	11.76	11.78	11.70	11.76	19926000
2005-09-23	11.74	11.76	11.71	11.72	13307300
2005-09-26	11.88	11.95	11.88	11.91	23741200
2005-09-27	11.82	11.86	11.76	11.84	26289100
2005-09-28	12.04	12.10	12.03	12.04	24434600
2005-09-29	12.29	12.39	12.25	12.39	26419200
2005-09-30	12.17	12.20	12.14	12.19	27388400
2005-10-03	12.13	12.14	12.05	12.13	20956300
2005-10-04	12.18	12.21	12.06	12.08	43256500
2005-10-05	12.03	12.04	11.86	11.87	33458900
2005-10-06	11.73	11.77	11.47	11.62	41146100
2005-10-07	11.72	11.78	11.68	11.76	26281300
2005-10-10	11.76	11.77	11.68	11.72	19258900
2005-10-11	11.99	12.02	11.90	11.95	29423500
2005-10-12	11.95	11.97	11.83	11.88	25792300
2005-10-13	11.84	11.96	11.78	11.95	34291900
2005-10-14	11.91	12.06	11.86	12.04	55035800
2005-10-17	11.82	11.86	11.79	11.84	36689400
2005-10-18	11.71	11.74	11.66	11.67	25295200
2005-10-19	11.57	11.77	11.54	11.77	30369000
2005-10-20	11.68	11.69	11.50	11.50	34570200
2005-10-21	11.67	11.68	11.55	11.65	21995900
2005-10-24	11.60	11.76	11.57	11.74	25543600
2005-10-25	11.74	11.83	11.70	11.78	22376200
2005-10-26	11.81	11.90	11.79	11.83	24782700
2005-10-27	11.95	11.98	11.80	11.81	22449100
2005-10-28	11.90	11.96	11.84	11.96	23554100
2005-10-31	12.09	12.12	12.06	12.11	18353800
2005-11-01	12.23	12.26	12.18	12.23	21260900
2005-11-02	12.18	12.32	12.16	12.31	30552900
2005-11-03	12.32	12.37	12.26	12.36	43573600
2005-11-04	12.33	12.35	12.20	12.26	37960500
2005-11-07	12.32	12.40	12.25	12.38	32503500
2005-11-08	12.35	12.37	12.29	12.35	27796700
2005-11-09	12.32	12.32	12.23	12.28	21411300
2005-11-10	12.21	12.23	12.14	12.22	21137500
2005-11-11	12.32	12.36	12.29	12.34	14255200
2005-11-14	12.18	12.19	12.08	12.18	30442400
2005-11-15	12.04	12.08	11.98	12.03	26982900
2005-11-16	12.12	12.17	12.08	12.17	18238500
2005-11-17	12.39	12.48	12.38	12.48	27604700
2005-11-18	12.57	12.59	12.48	12.55	21144400
2005-11-21	12.62	12.63	12.53	12.63	25986100
2005-11-22	12.44	12.59	12.41	12.59	30988200
2005-11-23	12.60	12.68	12.59	12.68	24189500
2005-11-25	12.55	12.57	12.49	12.52	11674600
2005-11-28	12.57	12.62	12.51	12.58	34207600
2005-11-29	12.60	12.66	12.57	12.59	26593400
2005-11-30	12.51	12.53	12.44	12.46	19747000
2005-12-01	12.66	12.78	12.66	12.75	17491000
2005-12-02	12.78	12.79	12.70	12.74	42058800
2005-12-05	12.84	12.85	12.73	12.82	22898600
2005-12-06	12.82	12.96	12.80	12.92	21694900
2005-12-07	12.89	12.90	12.79	12.87	32125900
2005-12-08	12.66	12.77	12.63	12.66	30365800
2005-12-09	12.89	12.94	12.86	12.93	18257200
2005-12-12	13.13	13.18	13.10	13.16	18587600
2005-12-13	13.18	13.28	13.13	13.27	19745900
2005-12-14	13.19	13.27	13.16	13.20	27947000
2005-12-15	13.13	13.16	13.07	13.10	23156400
2005-12-16	13.24	13.33	13.21	13.28	16731400
2005-12-19	13.34	13.36	13.24	13.24	18133900
2005-12-20	13.39	13.39	13.32	13.37	14852400
2005-12-21	13.53	13.57	13.50	13.56	15881200
2005-12-22	13.60	13.68	13.56	13.68	15435500
2005-12-23	13.59	13.68	13.58	13.65	10356300
2005-12-27	13.57	13.57	13.34	13.36	17435300
2005-12-28	13.65	13.65	13.55	13.60	14275200
2005-12-29	13.63	13.64	13.58	13.61	15222200
2005-12-30	13.49	13.52	13.42	13.52	11631700
2006-01-03	13.67	13.97	13.66	13.95	25790300
2006-01-04	13.99	14.11	13.96	14.08	22746200
2006-01-05	13.95	14.00	13.94	13.98	16625400
2006-01-06	14.12	14.22	14.06	14.19	25662100
2006-01-09	14.23	14.30	14.17	14.26	17863300
2006-01-10	13.92	14.00	13.89	14.00	21583300
2006-01-11	14.09	14.17	14.06	14.15	25352500
2006-01-12	14.19	14.19	14.04	14.05	24005800
2006-01-13	14.01	14.07	13.96	14.07	19894000
2006-01-17	13.55	13.64	13.53	13.64	31262300
2006-01-18	13.29	13.40	13.19	13.24	85297904
2006-01-19	13.50	13.63	13.50	13.60	52793700
2006-01-20	13.61	13.63	13.17	13.21	55553000
2006-01-23	13.41	13.46	13.33	13.41	44523100
2006-01-24	13.56	13.64	13.49	13.64	42083500
2006-01-25	13.58	13.58	13.43	13.52	39774500
2006-01-26	13.78	13.87	13.72	13.83	38294000
2006-01-27	14.03	14.15	13.95	14.14	33245800
2006-01-30	14.05	14.07	14.00	14.07	24413800
2006-01-31	14.07	14.10	13.99	14.02	36760800
2006-02-01	13.94	14.02	13.92	13.98	31364900
2006-02-02	13.92	13.94	13.75	13.77	32675900
2006-02-03	13.85	13.94	13.74	13.89	21191500
2006-02-06	13.90	13.91	13.82	13.86	18386800
2006-02-07	13.89	13.89	13.71	13.76	39737500
2006-02-08	13.60	13.69	13.51	13.68	36066100
2006-02-09	13.71	13.76	13.63	13.64	17574900
2006-02-10	13.60	13.63	13.46	13.58	28639600
2006-02-13	13.30	13.36	13.26	13.29	26360600
2006-02-14	13.46	13.63	13.43	13.61	20912900
2006-02-15	13.42	13.54	13.34	13.44	21588500
2006-02-16	13.46	13.59	13.40	13.59	16693900
2006-02-17	13.26	13.34	13.19	13.30	18512800
2006-02-21	13.32	13.36	13.24	13.33	40724500
2006-02-22	13.32	13.46	13.30	13.42	25418500
2006-02-23	13.62	13.64	13.54	13.56	18257600
2006-02-24	13.68	13.82	13.68	13.82	24031900
2006-02-27	13.95	14.01	13.93	13.99	16729600
2006-02-28	13.94	13.94	13.78	13.80	23304400
2006-03-01	13.82	13.93	13.75	13.93	18505300
2006-03-02	13.75	13.75	13.61	13.72	18600300
2006-03-03	13.52	13.65	13.47	13.53	17635200
2006-03-06	13.57	13.57	13.41	13.44	18468700
2006-03-07	13.38	13.42	13.27	13.29	19990400
2006-03-08	13.29	13.42	13.23	13.38	20078100
2006-03-09	13.63	13.65	13.51	13.52	17917400
2006-03-10	13.54	13.68	13.48	13.68	23218600
2006-03-13	13.77	13.83	13.75	13.82	14419100
2006-03-14	13.73	13.97	13.68	13.96	22059000
2006-03-15	13.88	13.94	13.82	13.92	20585400
2006-03-16	13.77	13.89	13.75	13.79	14245500
2006-03-17	13.93	14.00	13.89	13.98	20180500
2006-03-20	14.20	14.22	14.09	14.15	19804500
2006-03-21	14.07	14.12	13.95	13.98	32496100
2006-03-22	14.06	14.19	14.04	14.18	13901900
2006-03-23	13.98	14.03	13.85	13.92	22903700
2006-03-24	13.89	14.07	13.87	14.07	14608500
2006-03-27	14.11	14.15	14.07	14.12	14172600
2006-03-28	14.11	14.15	13.92	13.95	19323700
2006-03-29	14.12	14.35	14.10	14.34	27262200
2006-03-30	14.37	14.52	14.36	14.45	16033200
2006-03-31	14.36	14.41	14.33	14.40	13241700
2006-04-03	14.53	14.69	14.51	14.64	23023100
2006-04-04	14.60	14.67	14.58	14.64	19101700
2006-04-05	14.62	14.72	14.59	14.71	14109300
2006-04-06	14.81	14.82	14.74	14.78	16649300
2006-04-07	14.83	14.90	14.65	14.68	16757800
2006-04-10	14.71	14.77	14.67	14.76	12018100
2006-04-11	14.68	14.69	14.54	14.59	17001800
2006-04-12	14.46	14.49	14.41	14.48	11167000
2006-04-13	14.40	14.50	14.39	14.48	11908500
2006-04-17	14.38	14.39	14.30	14.33	10789900
2006-04-18	14.54	14.80	14.54	14.80	15477300
2006-04-19	14.63	14.81	14.60	14.78	21368000
2006-04-20	14.67	14.77	14.65	14.69	13708700
2006-04-21	14.82	14.85	14.71	14.78	16893100
2006-04-24	14.68	14.72	14.63	14.69	16084300
2006-04-25	14.82	14.85	14.69	14.72	13927900
2006-04-26	14.79	14.88	14.79	14.87	17845000
2006-04-27	14.72	15.00	14.71	14.86	17653900
2006-04-28	14.81	14.90	14.80	14.80	10158900
2006-05-01	14.99	15.02	14.78	14.85	15487700
2006-05-02	15.03	15.10	15.00	15.09	10482300
2006-05-03	15.03	15.06	14.95	15.05	7271400
2006-05-04	15.03	15.20	15.03	15.13	11451000
2006-05-05	15.24	15.42	15.24	15.41	11904300
2006-05-08	15.49	15.52	15.43	15.49	16647800
2006-05-09	15.45	15.55	15.45	15.55	15579100
2006-05-10	15.39	15.48	15.30	15.33	12282000
2006-05-11	15.30	15.30	14.97	15.03	41247100
2006-05-12	15.04	15.06	14.82	14.84	20826400
2006-05-15	14.91	15.01	14.85	14.98	15649500
2006-05-16	14.85	14.90	14.79	14.82	36624700
2006-05-17	14.83	14.87	14.00	14.35	35381300
2006-05-18	14.50	14.58	14.32	14.36	25969800
2006-05-19	14.49	14.53	14.30	14.48	14927000
2006-05-22	14.04	14.19	13.90	14.10	46900300
2006-05-23	14.09	14.25	13.90	13.90	26366500
2006-05-24	14.06	14.06	13.74	13.93	35692700
2006-05-25	13.98	14.13	13.97	14.10	23774300
2006-05-26	14.22	14.32	14.15	14.28	23687600
2006-05-30	14.15	14.15	13.85	13.90	13029700
2006-05-31	13.93	14.05	13.87	14.00	24696100
2006-06-01	13.85	14.07	13.79	14.06	16180600
2006-06-02	14.00	14.27	14.00	14.22	23868700
2006-06-05	14.11	14.11	13.82	13.86	23595300
2006-06-06	13.69	13.71	13.45	13.64	33135800
2006-06-07	13.48	13.54	13.33	13.34	24244900
2006-06-08	12.93	12.97	12.65	12.91	72929400
2006-06-09	13.04	13.10	12.85	12.85	26543100
2006-06-12	13.02	13.04	12.71	12.73	30173000
2006-06-13	12.48	12.58	12.27	12.29	62932700
2006-06-14	12.50	12.60	12.37	12.60	40707800
2006-06-15	12.70	13.09	12.69	13.05	53008100
2006-06-16	13.04	13.05	12.89	12.93	30240600
2006-06-19	13.04	13.05	12.85	12.86	18484100
2006-06-20	12.93	12.96	12.79	12.89	37671800
2006-06-21	12.84	13.15	12.83	13.06	40839700
2006-06-22	13.09	13.15	12.91	13.00	30238900
2006-06-23	12.99	13.07	12.94	12.94	16844900
2006-06-26	13.07	13.08	13.01	13.05	14623100
2006-06-27	13.07	13.08	12.79	12.82	30638200
2006-06-28	12.92	12.99	12.84	12.98	19470700
2006-06-29	13.12	13.56	13.12	13.53	31488700
2006-06-30	13.67	13.74	13.57	13.64	24859500
2006-07-03	13.75	13.88	13.71	13.88	5423400
2006-07-05	13.55	13.57	13.35	13.42	18630200
2006-07-06	13.49	13.62	13.48	13.54	17320900
2006-07-07	13.59	13.67	13.40	13.48	20851500
2006-07-10	13.73	13.75	13.58	13.68	22693900
2006-07-11	13.59	13.70	13.48	13.68	12879700
2006-07-12	13.40	13.42	13.22	13.30	16641800
2006-07-13	13.21	13.22	12.92	12.96	33950000
2006-07-14	12.86	12.89	12.69	12.85	24952400
2006-07-17	12.72	12.74	12.62	12.69	13403300
2006-07-18	12.58	12.58	12.36	12.57	19850200
2006-07-19	12.46	12.92	12.46	12.83	33806100
2006-07-20	12.97	12.98	12.71	12.76	35493400
2006-07-21	12.90	12.91	12.74	12.77	25541900
2006-07-24	12.85	13.06	12.84	13.01	25298800
2006-07-25	13.03	13.20	12.98	13.11	23073300
2006-07-26	12.96	13.09	12.93	13.04	14143200
2006-07-27	13.30	13.36	13.16	13.22	21101600
2006-07-28	13.44	13.63	13.43	13.58	17659800
2006-07-31	13.54	13.58	13.48	13.57	15156300
2006-08-01	13.42	13.44	13.33	13.36	11828900
2006-08-02	13.55	13.70	13.54	13.67	18404000
2006-08-03	13.47	13.65	13.46	13.56	9511400
2006-08-04	13.69	13.73	13.56	13.61	10350500
2006-08-07	13.38	13.38	13.29	13.31	8387600
2006-08-08	13.42	13.52	13.33	13.38	12187900
2006-08-09	13.57	13.68	13.43	13.43	17111600
2006-08-10	13.57	13.64	13.50	13.58	13830300
2006-08-11	13.48	13.51	13.40	13.45	6704800
2006-08-14	13.60	13.68	13.53	13.53	8182900
2006-08-15	13.78	13.89	13.78	13.84	12815500
2006-08-16	13.98	14.06	13.95	13.99	15007300
2006-08-17	13.99	14.09	13.94	13.96	9171200
2006-08-18	13.98	14.10	13.94	14.03	8184600
2006-08-21	13.90	13.94	13.88	13.91	7085700
2006-08-22	13.90	13.97	13.86	13.95	6555700
2006-08-23	13.96	14.00	13.84	13.85	9488400
2006-08-24	13.88	13.88	13.74	13.74	12824800
2006-08-25	13.67	13.76	13.65	13.67	7045100
2006-08-28	13.62	13.67	13.56	13.64	7542800
2006-08-29	13.70	13.76	13.62	13.75	10700100
2006-08-30	13.70	13.72	13.65	13.66	8060500
2006-08-31	13.80	13.82	13.71	13.71	9319600
2006-09-01	13.79	13.87	13.75	13.83	8817900
2006-09-05	14.00	14.04	13.97	14.02	11881700
2006-09-06	13.92	13.93	13.78	13.81	11266300
2006-09-07	13.66	13.76	13.62	13.70	12404500
2006-09-08	13.70	13.70	13.65	13.70	8321600
2006-09-11	13.55	13.57	13.39	13.49	15607500
2006-09-12	13.44	13.61	13.40	13.60	16695700
2006-09-13	13.40	13.48	13.37	13.43	14605700
2006-09-14	13.42	13.44	13.38	13.42	14081000
2006-09-15	13.49	13.51	13.38	13.41	9967600
2006-09-18	13.36	13.45	13.35	13.45	7927800
2006-09-19	13.45	13.46	13.24	13.34	17356700
2006-09-20	13.38	13.43	13.33	13.39	12108900
2006-09-21	13.44	13.47	13.32	13.39	15934400
2006-09-22	13.33	13.33	13.18	13.20	13644900
2006-09-25	13.32	13.32	13.15	13.28	15534400
2006-09-26	13.23	13.29	13.18	13.29	17523800
2006-09-27	13.43	13.52	13.41	13.49	18007100
2006-09-28	13.51	13.59	13.46	13.56	8176600
2006-09-29	13.57	13.58	13.52	13.54	18537200
2006-10-02	13.65	13.78	13.61	13.68	28478500
2006-10-03	13.61	13.67	13.56	13.63	13638300
2006-10-04	13.56	13.75	13.52	13.74	11572900
2006-10-05	13.83	13.89	13.77	13.86	15880500
2006-10-06	13.77	13.77	13.64	13.70	12623700
2006-10-09	13.59	13.60	13.51	13.57	15160900
2006-10-10	13.68	13.68	13.59	13.68	16495900
2006-10-11	13.56	13.64	13.45	13.55	9631400
2006-10-12	13.55	13.71	13.55	13.69	9586900
2006-10-13	13.66	13.71	13.60	13.65	12191800
2006-10-16	13.79	13.83	13.76	13.80	25563400
2006-10-17	13.75	13.77	13.63	13.72	20218400
2006-10-18	13.80	13.84	13.71	13.80	13888800
2006-10-19	13.76	13.85	13.73	13.80	11219100
2006-10-20	13.84	13.84	13.72	13.79	16629800
2006-10-23	13.82	13.95	13.77	13.94	11428900
2006-10-24	13.88	13.96	13.85	13.95	7709400
2006-10-25	13.87	14.00	13.86	13.99	22819000
2006-10-26	13.99	14.11	13.97	14.08	15398000
2006-10-27	13.99	14.01	13.87	13.92	15926100
2006-10-30	13.81	13.89	13.78	13.84	11972600
2006-10-31	13.77	13.85	13.72	13.81	12513100
2006-11-01	13.92	13.93	13.70	13.75	14229400
2006-11-02	13.75	13.81	13.73	13.78	10259300
2006-11-03	13.77	13.79	13.68	13.71	7898700
2006-11-06	13.70	13.84	13.70	13.80	25698200
2006-11-07	13.80	13.89	13.74	13.78	14238600
2006-11-08	13.58	13.69	13.55	13.63	16276500
2006-11-09	13.50	13.57	13.43	13.46	27522300
2006-11-10	13.48	13.51	13.40	13.44	15998400
2006-11-13	13.36	13.39	13.30	13.30	16251200
2006-11-14	13.63	13.72	13.53	13.69	18911200
2006-11-15	13.53	13.71	13.53	13.64	18742300
2006-11-16	13.49	13.55	13.45	13.53	17769900
2006-11-17	13.35	13.43	13.30	13.41	27196100
2006-11-20	13.10	13.14	13.06	13.13	24422400
2006-11-21	13.08	13.14	13.03	13.14	16147300
2006-11-22	13.26	13.31	13.23	13.26	14199100
2006-11-24	13.23	13.26	13.20	13.21	15396300
2006-11-27	13.32	13.33	13.17	13.20	15715200
2006-11-28	13.32	13.44	13.28	13.42	16809800
2006-11-29	13.62	13.68	13.56	13.68	19459200
2006-11-30	13.79	13.86	13.75	13.81	17850600
2006-12-01	13.81	13.83	13.70	13.83	32554700
2006-12-04	13.87	14.02	13.86	13.99	14065400
2006-12-05	13.95	14.02	13.90	14.00	14929300
2006-12-06	14.03	14.09	14.00	14.09	13409700
2006-12-07	14.15	14.17	14.07	14.10	17721200
2006-12-08	14.10	14.15	14.01	14.04	9633700
2006-12-11	14.01	14.10	13.98	14.06	17690400
2006-12-12	14.04	14.09	13.96	14.08	16433700
2006-12-13	14.05	14.06	13.98	14.01	10339100
2006-12-14	14.11	14.23	14.10	14.15	11151400
2006-12-15	14.18	14.30	14.14	14.15	14265900
2006-12-18	14.16	14.18	14.06	14.06	22622900
2006-12-19	13.98	14.06	13.96	14.00	19711900
2006-12-20	14.08	14.10	14.00	14.00	12242600
2006-12-21	14.06	14.17	14.06	14.08	11636600
2006-12-22	14.12	14.14	14.01	14.13	8810500
2006-12-26	14.12	14.13	14.05	14.12	5641900
2006-12-27	14.18	14.23	14.14	14.18	9297800
2006-12-28	14.19	14.24	14.16	14.19	8883500
2006-12-29	14.20	14.26	14.19	14.21	7514400
2007-01-03	14.21	14.31	14.12	14.20	20391900
2007-01-04	14.21	14.35	14.16	14.35	15088100
2007-01-05	14.11	14.14	13.98	13.98	18479600
2007-01-08	14.07	14.10	13.99	14.06	10171200
2007-01-09	14.15	14.20	14.09	14.15	14866800
2007-01-10	13.91	14.01	13.86	13.94	15550200
2007-01-11	13.83	13.94	13.83	13.87	15442300
2007-01-12	13.98	14.10	13.96	14.05	11650000
2007-01-16	14.10	14.15	14.07	14.10	14957400
2007-01-17	14.10	14.17	14.08	14.10	14367500
2007-01-18	14.15	14.28	14.09	14.09	16094000
2007-01-19	14.13	14.24	14.12	14.19	11043700
2007-01-22	14.23	14.25	14.11	14.19	10595000
2007-01-23	14.22	14.34	14.20	14.26	13182400
2007-01-24	14.36	14.52	14.33	14.50	17668500
2007-01-25	14.33	14.35	14.17	14.20	20925200
2007-01-26	14.24	14.30	14.15	14.23	10876700
2007-01-29	14.26	14.35	14.25	14.28	14167400
2007-01-30	14.26	14.37	14.24	14.37	14105300
2007-01-31	14.20	14.37	14.16	14.31	23447800
2007-02-01	14.50	14.57	14.45	14.50	14246600
2007-02-02	14.44	14.46	14.39	14.41	13298600
2007-02-05	14.28	14.36	14.26	14.30	10971400
2007-02-06	14.40	14.48	14.34	14.42	15528500
2007-02-07	14.38	14.43	14.35	14.41	11917300
2007-02-08	14.20	14.25	14.15	14.23	16781700
2007-02-09	14.37	14.42	14.25	14.27	14799000
2007-02-12	14.32	14.34	14.23	14.26	8980798
2007-02-13	14.49	14.60	14.48	14.56	17315342
2007-02-14	14.64	14.90	14.63	14.80	18411620
2007-02-15	14.84	14.94	14.81	14.92	22041000
2007-02-16	14.87	14.91	14.85	14.91	14168400
2007-02-20	14.88	14.92	14.79	14.86	29966900
2007-02-21	14.78	14.87	14.71	14.87	14957700
2007-02-22	14.92	14.97	14.86	14.91	21478700
2007-02-23	15.01	15.08	14.98	15.04	22035300
2007-02-26	15.13	15.16	15.02	15.14	22639983
2007-02-27	15.00	15.05	14.58	14.78	76020400
2007-02-28	14.79	14.88	14.67	14.76	42480700
2007-03-01	14.53	14.70	14.40	14.69	34859640
2007-03-02	14.54	14.58	14.39	14.45	31401800
2007-03-05	14.31	14.37	14.05	14.24	43727156
2007-03-06	14.49	14.62	14.46	14.58	27677700
2007-03-07	14.53	14.59	14.47	14.55	21149900
2007-03-08	14.70	14.79	14.68	14.68	19858200
2007-03-09	14.75	14.78	14.64	14.69	27280700
2007-03-12	14.75	14.83	14.68	14.81	19888900
2007-03-13	14.68	14.70	14.45	14.54	28373600
2007-03-14	14.40	14.42	14.12	14.41	29383900
2007-03-15	14.41	14.50	14.41	14.42	16811490
2007-03-16	14.41	14.49	14.34	14.41	16346000
2007-03-19	14.50	14.59	14.47	14.57	15255400
2007-03-20	14.57	14.73	14.55	14.70	15890054
2007-03-21	14.66	14.96	14.62	14.86	16421422
2007-03-22	14.91	14.96	14.85	14.88	22577400
2007-03-23	14.90	14.96	14.87	14.90	11225529
2007-03-26	14.83	14.83	14.66	14.82	18076300
2007-03-27	14.75	14.79	14.69	14.76	14280930
2007-03-28	14.62	14.80	14.59	14.65	21909100
2007-03-29	14.74	14.74	14.58	14.67	13290900
2007-03-30	14.67	14.75	14.56	14.57	17655100
2007-04-02	14.47	14.56	14.44	14.49	22398294
2007-04-03	14.55	14.66	14.55	14.61	16339795
2007-04-04	14.68	14.74	14.64	14.72	8076055
2007-04-05	14.63	14.70	14.60	14.68	7000200
2007-04-09	14.70	14.73	14.65	14.66	10253702
2007-04-10	14.71	14.75	14.68	14.71	22267845
2007-04-11	14.71	14.72	14.59	14.65	15089499
2007-04-12	14.58	14.68	14.53	14.63	15798605
2007-04-13	14.57	14.59	14.49	14.51	10990013
2007-04-16	14.61	14.74	14.61	14.72	15988485
2007-04-17	14.62	14.67	14.57	14.63	19755845
2007-04-18	14.67	14.73	14.61	14.65	12666621
2007-04-19	14.54	14.63	14.50	14.58	18278139
2007-04-20	14.62	14.66	14.58	14.64	9310899
2007-04-23	14.48	14.55	14.42	14.48	19220181
2007-04-24	14.46	14.48	14.39	14.46	15396171
2007-04-25	14.43	14.55	14.33	14.54	24064648
2007-04-26	14.42	14.47	14.33	14.47	22206206
2007-04-27	14.30	14.39	14.26	14.39	14798133
2007-04-30	14.26	14.40	14.21	14.28	11364374
2007-05-01	14.27	14.31	14.19	14.23	18064275
2007-05-02	14.28	14.39	14.28	14.36	17566149
2007-05-03	14.37	14.40	14.32	14.38	15977082
2007-05-04	14.44	14.47	14.41	14.43	20893725
2007-05-07	14.52	14.55	14.50	14.50	15003493
2007-05-08	14.50	14.51	14.42	14.47	26562800
2007-05-09	14.59	14.69	14.58	14.65	17315100
2007-05-10	14.48	14.51	14.38	14.43	48097621
2007-05-11	14.47	14.58	14.46	14.54	19887367
2007-05-14	14.51	14.53	14.43	14.50	11988781
2007-05-15	14.37	14.47	14.35	14.38	13424148
2007-05-16	14.36	14.44	14.30	14.41	12014900
2007-05-17	14.26	14.29	14.19	14.29	17200310
2007-05-18	14.23	14.29	14.21	14.25	13462172
2007-05-21	14.23	14.29	14.20	14.25	25489273
2007-05-22	14.39	14.45	14.36	14.39	20610787
2007-05-23	14.48	14.53	14.40	14.41	31327200
2007-05-24	14.45	14.49	14.28	14.34	20404613
2007-05-25	14.29	14.33	14.27	14.28	10464850
2007-05-29	14.45	14.48	14.38	14.43	14320555
2007-05-30	14.35	14.47	14.33	14.46	25351346
2007-05-31	14.57	14.64	14.55	14.60	18301100
2007-06-01	14.68	14.73	14.65	14.68	11889345
2007-06-04	14.68	14.73	14.62	14.73	11659150
2007-06-05	14.75	14.75	14.68	14.71	13609924
2007-06-06	14.72	14.73	14.59	14.65	13706200
2007-06-07	14.68	14.73	14.52	14.59	22401842
2007-06-08	14.55	14.70	14.51	14.66	16269500
2007-06-11	14.62	14.72	14.61	14.64	10067544
2007-06-12	14.52	14.60	14.42	14.45	15162095
2007-06-13	14.45	14.54	14.42	14.49	13843900
2007-06-14	14.47	14.57	14.45	14.51	12710600
2007-06-15	14.63	14.65	14.59	14.64	16069250
2007-06-18	14.65	14.67	14.56	14.61	17591281
2007-06-19	14.60	14.62	14.55	14.60	11364792
2007-06-20	14.64	14.64	14.46	14.50	16792025
2007-06-21	14.54	14.61	14.50	14.57	15150800
2007-06-22	14.50	14.52	14.32	14.43	12853809
2007-06-25	14.40	14.46	14.32	14.35	18476612
2007-06-26	14.48	14.48	14.37	14.37	15705700
2007-06-27	14.32	14.43	14.29	14.40	14358129
2007-06-28	14.37	14.45	14.35	14.37	10785100
2007-06-29	14.52	14.56	14.46	14.51	16472659
2007-07-02	14.65	14.79	14.62	14.77	14592290
2007-07-03	14.76	14.78	14.73	14.74	6236690
2007-07-05	14.70	14.70	14.61	14.70	9744431
2007-07-06	14.63	14.69	14.57	14.63	7864622
2007-07-09	14.73	14.73	14.61	14.63	12441975
2007-07-10	14.64	14.66	14.60	14.66	13551100
2007-07-11	14.58	14.64	14.55	14.61	13965900
2007-07-12	14.58	14.72	14.58	14.71	17221814
2007-07-13	14.74	14.79	14.70	14.78	13497215
2007-07-16	14.77	14.80	14.71	14.75	14649076
2007-07-17	14.70	14.72	14.64	14.67	13172225
2007-07-18	14.59	14.63	14.52	14.60	21267488
2007-07-19	14.69	14.72	14.66	14.67	13479800
2007-07-20	14.70	14.70	14.55	14.61	30404524
2007-07-23	14.67	14.75	14.67	14.70	24363600
2007-07-24	14.73	14.74	14.59	14.65	18544800
2007-07-25	14.72	14.76	14.56	14.66	21524400
2007-07-26	14.55	14.56	14.25	14.40	25895335
2007-07-27	14.40	14.42	14.21	14.26	41835775
2007-07-30	14.49	14.56	14.45	14.50	48252051
2007-07-31	14.54	14.58	14.42	14.43	26983244
2007-08-01	14.26	14.33	14.16	14.32	41069775
2007-08-02	14.26	14.29	14.18	14.25	25140523
2007-08-03	14.20	14.24	13.96	14.05	32177452
2007-08-06	14.24	14.28	14.15	14.26	17505353
2007-08-07	14.18	14.31	14.15	14.23	26197606
2007-08-08	14.29	14.38	14.26	14.35	32558351
2007-08-09	14.18	14.21	14.07	14.12	28479000
2007-08-10	13.87	14.01	13.80	13.92	27397400
2007-08-13	14.00	14.02	13.93	13.94	20693700
2007-08-14	14.00	14.02	13.84	13.90	33795200
2007-08-15	13.75	13.83	13.63	13.67	36679369
2007-08-16	13.60	13.75	13.47	13.70	63665980
2007-08-17	13.68	13.75	13.47	13.61	42736805
2007-08-20	13.68	13.68	13.34	13.45	39740100
2007-08-21	13.57	13.67	13.54	13.62	38491375
2007-08-22	13.70	13.85	13.70	13.80	24038103
2007-08-23	13.98	13.99	13.87	13.90	21180952
2007-08-24	13.86	14.02	13.84	14.02	15604093
2007-08-27	13.93	13.94	13.85	13.86	15652700
2007-08-28	13.88	13.90	13.65	13.73	16431200
2007-08-29	13.77	13.92	13.75	13.86	20968779
2007-08-30	13.69	13.87	13.66	13.77	16784092
2007-08-31	14.08	14.10	13.99	14.07	14803400
2007-09-04	13.95	14.04	13.91	13.99	20514330
2007-09-05	13.72	13.76	13.66	13.72	14667820
2007-09-06	13.75	13.80	13.67	13.73	10743487
2007-09-07	13.61	13.68	13.58	13.66	13947565
2007-09-10	13.62	13.64	13.45	13.54	14942090
2007-09-11	13.63	13.69	13.61	13.68	16093716
2007-09-12	13.60	13.68	13.58	13.64	23189285
2007-09-13	13.55	13.60	13.48	13.54	24298974
2007-09-14	13.59	13.62	13.56	13.58	18165936
2007-09-17	13.56	13.58	13.46	13.51	16963043
2007-09-18	13.43	13.65	13.38	13.65	28849674
2007-09-19	13.88	13.91	13.80	13.80	17203409
2007-09-20	13.84	13.86	13.68	13.75	18379913
2007-09-21	13.75	13.84	13.74	13.78	19767480
2007-09-24	13.85	13.86	13.77	13.83	15305873
2007-09-25	13.92	13.94	13.85	13.91	21069953
2007-09-26	14.03	14.06	13.98	14.03	20081383
2007-09-27	14.31	14.37	14.26	14.35	26515710
2007-09-28	14.32	14.37	14.29	14.34	20094285
2007-10-01	14.32	14.57	14.30	14.50	20549651
2007-10-02	14.50	14.55	14.43	14.46	20194832
2007-10-03	14.44	14.54	14.44	14.47	16042550
2007-10-04	14.48	14.52	14.45	14.46	7155723
2007-10-05	14.56	14.70	14.53	14.65	18864827
2007-10-08	14.56	14.60	14.51	14.57	8950065
2007-10-09	14.53	14.60	14.50	14.53	14942450
2007-10-10	14.45	14.58	14.43	14.50	11347800
2007-10-11	14.63	14.68	14.49	14.52	29401305
2007-10-12	14.47	14.64	14.47	14.52	13572000
2007-10-15	14.39	14.42	14.31	14.35	14150727
2007-10-16	14.18	14.19	14.06	14.09	11548184
2007-10-17	14.14	14.17	14.04	14.11	14325850
2007-10-18	14.13	14.21	14.12	14.17	15546380
2007-10-19	14.09	14.11	13.84	13.89	17798392
2007-10-22	13.91	14.03	13.88	13.97	17953844
2007-10-23	14.01	14.05	13.93	14.01	15129300
2007-10-24	13.98	14.01	13.77	13.95	23584700
2007-10-25	13.91	13.92	13.80	13.90	18319900
2007-10-26	14.09	14.21	14.05	14.14	18438100
2007-10-29	14.29	14.34	14.26	14.33	14093600
2007-10-30	14.25	14.32	14.23	14.26	10218800
2007-10-31	14.31	14.40	14.27	14.36	13485000
2007-11-01	14.30	14.32	14.11	14.20	26701200
2007-11-02	14.16	14.18	14.01	14.14	16472300
2007-11-05	13.87	13.97	13.87	13.90	10804604
2007-11-06	14.01	14.09	14.01	14.06	15265664
2007-11-07	13.89	13.94	13.73	13.80	17059767
2007-11-08	13.72	13.76	13.54	13.58	31702806
2007-11-09	13.44	13.48	13.27	13.40	34756873
2007-11-12	13.35	13.54	13.35	13.41	17623176
2007-11-13	13.50	13.66	13.47	13.64	14746376
2007-11-14	13.74	13.78	13.64	13.68	24226261
2007-11-15	13.59	13.66	13.51	13.56	18217536
2007-11-16	13.56	13.57	13.42	13.46	14713400
2007-11-19	13.38	13.39	13.18	13.23	18056212
2007-11-20	13.49	13.65	13.45	13.53	25132963
2007-11-21	13.34	13.40	13.21	13.34	26536270
2007-11-23	13.55	13.65	13.55	13.64	6076765
2007-11-26	13.75	13.77	13.60	13.64	18560257
2007-11-27	13.74	13.90	13.74	13.86	22103790
2007-11-28	13.80	14.03	13.79	13.99	34579371
2007-11-29	14.01	14.15	14.01	14.04	18211022
2007-11-30	14.16	14.23	14.03	14.07	14229628
2007-12-03	14.12	14.14	14.02	14.09	12725392
2007-12-04	13.91	13.98	13.89	13.94	16048111
2007-12-05	14.13	14.24	14.11	14.20	18801000
2007-12-06	14.19	14.38	14.16	14.38	13837962
2007-12-07	14.26	14.30	14.19	14.25	11417555
2007-12-10	14.25	14.33	14.22	14.30	8168991
2007-12-11	14.30	14.32	13.93	14.02	16019995
2007-12-12	14.25	14.29	14.00	14.12	19792882
2007-12-13	13.78	13.83	13.64	13.83	17298700
2007-12-14	13.55	13.58	13.26	13.41	27505809
2007-12-17	13.23	13.28	13.03	13.03	15442160
2007-12-18	13.20	13.30	13.07	13.23	19774922
2007-12-19	13.22	13.25	13.11	13.17	17249601
2007-12-20	13.20	13.27	13.14	13.22	12597857
2007-12-21	13.30	13.47	13.27	13.44	28214655
2007-12-24	13.18	13.33	13.18	13.21	11065317
2007-12-26	13.25	13.39	13.21	13.32	11211280
2007-12-27	13.30	13.30	13.11	13.20	14372579
2007-12-28	13.26	13.30	13.19	13.26	15170375
2007-12-31	13.27	13.29	13.14	13.29	12322525
2008-01-02	13.27	13.33	13.17	13.23	14792879
2008-01-03	13.25	13.31	13.22	13.27	18319793
2008-01-04	13.13	13.17	12.85	12.94	23575173
2008-01-07	12.91	12.94	12.82	12.86	15489076
2008-01-08	13.00	13.05	12.83	12.83	35840645
2008-01-09	13.08	13.11	12.92	13.11	20784092
2008-01-10	12.87	13.07	12.86	13.00	25596863
2008-01-11	12.83	12.85	12.72	12.78	29951332
2008-01-14	12.94	12.97	12.85	12.92	16421660
2008-01-15	12.67	12.70	12.44	12.58	38369836
2008-01-16	12.37	12.44	12.22	12.35	35834806
2008-01-17	12.40	12.48	12.15	12.18	34651645
2008-01-18	12.46	12.53	12.26	12.43	32348158
2008-01-22	11.77	12.18	11.70	12.04	43354756
2008-01-23	11.72	12.09	11.60	12.08	58146102
2008-01-24	12.24	12.30	12.14	12.28	119786233
2008-01-25	12.66	12.69	12.36	12.47	33150920
2008-01-28	12.30	12.48	12.21	12.40	25567472
2008-01-29	12.54	12.61	12.51	12.61	17784790
2008-01-30	12.43	12.73	12.41	12.55	18053214
2008-01-31	12.52	12.80	12.49	12.72	31538482
2008-02-01	12.79	12.86	12.75	12.83	22695464
2008-02-04	12.80	12.88	12.75	12.79	14648309
2008-02-05	12.58	12.60	12.34	12.36	25963392
2008-02-06	12.35	12.37	12.20	12.20	21154248
2008-02-07	12.19	12.34	12.16	12.27	30635170
2008-02-08	12.09	12.12	11.91	11.96	17586905
2008-02-11	12.08	12.14	11.96	12.08	15475089
2008-02-12	12.22	12.32	12.17	12.26	14643007
2008-02-13	12.16	12.21	12.09	12.18	17770220
2008-02-14	12.47	12.48	12.28	12.28	19434744
2008-02-15	12.40	12.44	12.27	12.44	14946035
2008-02-19	12.68	12.71	12.52	12.56	28586346
2008-02-20	12.20	12.37	12.18	12.33	22514421
2008-02-21	12.49	12.55	12.36	12.36	14000417
2008-02-22	12.47	12.51	12.28	12.49	25628509
2008-02-25	12.62	12.77	12.56	12.75	20286647
2008-02-26	12.71	12.92	12.68	12.87	15339035
2008-02-27	12.81	12.94	12.77	12.82	40384748
2008-02-28	12.76	12.78	12.67	12.68	16089054
2008-02-29	12.62	12.63	12.51	12.54	29299742
2008-03-03	12.48	12.52	12.41	12.51	29281860
2008-03-04	12.25	12.33	12.10	12.23	30453670
2008-03-05	12.33	12.43	12.25	12.30	29248470
2008-03-06	12.36	12.39	12.18	12.19	16880390
2008-03-07	12.10	12.16	12.01	12.04	20074787
2008-03-10	12.10	12.13	11.95	11.96	20967511
2008-03-11	12.24	12.34	12.11	12.31	25506212
2008-03-12	12.38	12.43	12.29	12.31	15491271
2008-03-13	12.08	12.42	12.01	12.35	63706647
2008-03-14	12.15	12.22	11.53	11.53	40724979
2008-03-17	11.73	11.98	11.71	11.86	43207812
2008-03-18	12.07	12.24	12.04	12.20	33890315
2008-03-19	12.14	12.20	11.83	11.83	17028335
2008-03-20	11.86	12.13	11.76	12.05	23868464
2008-03-24	12.35	12.44	12.33	12.42	16081058
2008-03-25	12.48	12.60	12.42	12.55	25124561
2008-03-26	12.57	12.59	12.42	12.45	26107316
2008-03-27	12.54	12.56	12.41	12.41	14341404
2008-03-28	12.50	12.61	12.46	12.46	22348014
2008-03-31	12.34	12.45	12.33	12.37	13839273
2008-04-01	12.59	12.73	12.57	12.73	15415709
2008-04-02	12.72	12.78	12.67	12.71	16838864
2008-04-03	12.74	12.84	12.73	12.79	19419533
2008-04-04	12.80	12.88	12.73	12.78	13617543
2008-04-07	12.95	12.95	12.85	12.87	12997453
2008-04-08	12.64	12.71	12.64	12.68	9433611
2008-04-09	12.55	12.57	12.47	12.49	22778305
2008-04-10	12.52	12.59	12.45	12.45	23101029
2008-04-11	12.54	12.62	12.48	12.53	26393663
2008-04-14	12.48	12.54	12.44	12.48	13564367
2008-04-15	12.54	12.56	12.44	12.50	10646400
2008-04-16	12.79	12.94	12.79	12.94	23773925
2008-04-17	12.77	12.85	12.72	12.77	32073788
2008-04-18	12.94	13.10	12.90	13.02	20574267
2008-04-21	12.97	13.07	12.95	13.06	11569604
2008-04-22	12.87	12.89	12.79	12.81	17370451
2008-04-23	12.87	12.97	12.82	12.95	11540679
2008-04-24	12.85	12.94	12.74	12.85	19616236
2008-04-25	13.10	13.14	13.03	13.10	19828568
2008-04-28	13.21	13.37	13.19	13.33	31842406
2008-04-29	13.30	13.34	13.20	13.22	21179203
2008-04-30	13.24	13.38	13.21	13.28	18950336
2008-05-01	13.19	13.40	13.18	13.40	18699425
2008-05-02	13.44	13.46	13.30	13.37	11996165
2008-05-05	13.33	13.42	13.31	13.39	8676580
2008-05-06	13.32	13.47	13.31	13.45	12701113
2008-05-07	13.47	13.51	13.26	13.28	41447290
2008-05-08	13.34	13.39	13.27	13.34	15912552
2008-05-09	13.10	13.18	13.09	13.13	19954616
2008-05-12	13.10	13.19	13.10	13.18	11498755
2008-05-13	13.24	13.24	13.11	13.17	25684306
2008-05-14	13.28	13.37	13.28	13.31	27475832
2008-05-15	13.46	13.58	13.42	13.58	21516340
2008-05-16	13.55	13.66	13.54	13.62	13592182
2008-05-19	13.66	13.72	13.59	13.60	20303329
2008-05-20	13.57	13.58	13.47	13.48	20684412
2008-05-21	13.41	13.44	13.23	13.23	23174022
2008-05-22	13.44	13.48	13.37	13.43	15067252
2008-05-23	13.43	13.44	13.26	13.32	16964699
2008-05-27	13.27	13.36	13.21	13.35	19202227
2008-05-28	13.19	13.23	13.12	13.21	26991747
2008-05-29	13.24	13.39	13.23	13.36	26153208
2008-05-30	13.52	13.59	13.51	13.54	24331134
2008-06-02	13.63	13.63	13.52	13.57	17025366
2008-06-03	13.64	13.68	13.50	13.56	15071038
2008-06-04	13.64	13.79	13.63	13.72	24927482
2008-06-05	13.63	13.83	13.63	13.83	19232380
2008-06-06	13.57	13.61	13.34	13.34	28458516
2008-06-09	13.40	13.45	13.30	13.36	16746268
2008-06-10	13.05	13.14	13.04	13.07	20668637
2008-06-11	13.07	13.14	12.87	12.88	30489027
2008-06-12	12.88	12.94	12.82	12.84	26170204
2008-06-13	12.84	13.00	12.83	12.98	18191071
2008-06-16	13.04	13.13	13.02	13.10	20134897
2008-06-17	13.22	13.25	13.15	13.19	9486630
2008-06-18	13.12	13.15	13.05	13.05	19373694
2008-06-19	12.95	13.02	12.88	13.01	18921169
2008-06-20	12.69	12.73	12.57	12.58	26766208
2008-06-23	12.65	12.70	12.60	12.67	19105670
2008-06-24	12.58	12.69	12.53	12.57	22384666
2008-06-25	12.65	12.79	12.64	12.70	24883805
2008-06-26	12.49	12.52	12.27	12.38	26744013
2008-06-27	12.44	12.49	12.36	12.45	24444544
2008-06-30	12.51	12.58	12.47	12.47	26188224
2008-07-01	12.40	12.53	12.29	12.52	28370805
2008-07-02	12.42	12.46	12.23	12.25	23108755
2008-07-03	12.34	12.37	12.23	12.29	16398989
2008-07-07	12.30	12.41	12.24	12.29	26770085
2008-07-08	12.13	12.26	12.08	12.24	21497827
2008-07-09	12.23	12.25	12.04	12.04	26326381
2008-07-10	12.11	12.20	12.04	12.15	27827774
2008-07-11	12.00	12.06	11.88	11.99	25331702
2008-07-14	12.16	12.17	12.01	12.07	29427922
2008-07-15	11.90	12.01	11.81	11.87	25528205
2008-07-16	11.97	12.21	11.95	12.17	27241062
2008-07-17	12.22	12.26	12.06	12.11	24003173
2008-07-18	12.07	12.08	11.99	12.06	15197628
2008-07-21	12.11	12.13	12.03	12.06	12509142
2008-07-22	12.09	12.23	12.06	12.22	22763441
2008-07-23	12.28	12.37	12.25	12.30	21048698
2008-07-24	12.43	12.45	12.25	12.29	30280148
2008-07-25	12.19	12.24	12.12	12.15	21280974
2008-07-28	12.16	12.21	12.00	12.01	15202019
2008-07-29	11.97	12.09	11.93	12.08	17198590
2008-07-30	12.17	12.21	12.10	12.19	22803268
2008-07-31	12.05	12.11	11.98	12.00	19667026
2008-08-01	11.91	11.93	11.79	11.83	21051011
2008-08-04	11.61	11.62	11.52	11.53	23531670
2008-08-05	11.71	11.85	11.68	11.79	25459566
2008-08-06	11.71	11.74	11.66	11.72	14332888
2008-08-07	11.55	11.59	11.44	11.46	18192967
2008-08-08	11.38	11.65	11.37	11.63	20971608
2008-08-11	11.67	11.73	11.62	11.70	28470442
2008-08-12	11.63	11.66	11.57	11.62	21011743
2008-08-13	11.49	11.50	11.37	11.42	22630613
2008-08-14	11.30	11.42	11.29	11.35	27159335
2008-08-15	11.32	11.37	11.26	11.27	13700320
2008-08-18	11.50	11.52	11.31	11.37	26788203
2008-08-19	11.22	11.24	11.15	11.19	21414641
2008-08-20	11.24	11.31	11.19	11.31	12922857
2008-08-21	11.26	11.39	11.23	11.38	9951270
2008-08-22	11.26	11.32	11.21	11.30	29961591
2008-08-25	11.32	11.33	11.14	11.20	10218967
2008-08-26	11.23	11.29	11.22	11.26	16074460
2008-08-27	11.26	11.31	11.22	11.31	11737229
2008-08-28	11.37	11.40	11.34	11.40	9271413
2008-08-29	11.49	11.53	11.39	11.41	12685085
2008-09-02	11.37	11.40	11.23	11.26	13137008
2008-09-03	11.21	11.31	11.20	11.31	13003524
2008-09-04	11.12	11.15	10.93	10.95	23502478
2008-09-05	10.91	10.98	10.82	10.95	24286771
2008-09-08	11.24	11.27	11.07	11.22	31423743
2008-09-09	11.10	11.13	10.90	10.91	19302558
2008-09-10	11.09	11.12	10.98	11.05	29942495
2008-09-11	10.85	11.02	10.81	10.99	29797280
2008-09-12	10.98	11.07	10.95	11.06	17649082
2008-09-15	10.66	10.80	10.60	10.75	30615287
2008-09-16	10.51	10.68	10.43	10.65	37943857
2008-09-17	10.48	10.58	10.22	10.27	38359404
2008-09-18	10.54	10.85	10.28	10.73	50177759
2008-09-19	11.04	11.37	10.87	11.31	21888597
2008-09-22	11.14	11.14	10.85	10.92	24978055
2008-09-23	10.91	10.99	10.70	10.82	23718509
2008-09-24	11.00	11.04	10.87	10.97	29001863
2008-09-25	11.03	11.21	11.02	11.16	43509720
2008-09-26	10.98	11.13	10.95	11.10	19758980
2008-09-29	10.70	10.73	10.09	10.24	29703521
2008-09-30	10.46	10.68	10.41	10.66	34837132
2008-10-01	10.51	10.64	10.46	10.53	25818545
2008-10-02	10.36	10.39	10.05	10.08	28233789
2008-10-03	10.07	10.24	9.88	9.88	27300423
2008-10-06	9.60	9.67	8.62	9.56	50062793
2008-10-07	9.61	9.65	9.21	9.21	29851751
2008-10-08	8.88	9.21	8.80	8.87	44876813
2008-10-09	9.13	9.17	8.45	8.46	34432978
2008-10-10	7.93	8.29	7.66	8.09	55030800
2008-10-13	8.66	9.48	8.65	9.37	59037401
2008-10-14	9.82	9.85	9.08	9.32	53194558
2008-10-15	9.09	9.11	8.33	8.35	36187016
2008-10-16	8.67	8.87	8.21	8.86	43389422
2008-10-17	8.59	9.04	8.57	8.74	27318868
2008-10-20	9.08	9.43	9.03	9.43	32519256
2008-10-21	9.17	9.34	9.02	9.09	48744879
2008-10-22	8.81	8.83	8.38	8.54	50173763
2008-10-23	8.62	8.87	8.35	8.83	51570188
2008-10-24	8.03	8.47	8.01	8.30	38482874
2008-10-27	8.02	8.18	7.77	7.80	46214762
2008-10-28	8.22	8.78	7.97	8.75	72711733
2008-10-29	8.61	8.91	8.53	8.55	57415682
2008-10-30	9.09	9.17	8.85	9.01	41392350
2008-10-31	8.75	9.11	8.71	9.00	37239793
2008-11-03	9.02	9.12	8.94	9.06	30489981
2008-11-04	9.39	9.56	9.34	9.56	46833115
2008-11-05	9.59	9.69	9.30	9.36	47705579
2008-11-06	9.08	9.15	8.52	8.55	41919663
2008-11-07	8.96	9.06	8.88	9.05	26917517
2008-11-10	9.25	9.30	9.02	9.13	28611802
2008-11-11	8.81	8.91	8.60	8.75	30358535
2008-11-12	8.71	8.75	8.48	8.51	39233628
2008-11-13	8.69	9.12	8.41	9.09	50283437
2008-11-14	8.72	8.91	8.57	8.60	42594663
2008-11-17	8.58	8.76	8.46	8.58	31676103
2008-11-18	8.44	8.58	8.31	8.58	39038491
2008-11-19	8.37	8.47	7.97	8.03	31368304
2008-11-20	8.06	8.12	7.69	7.80	63695544
2008-11-21	8.16	8.31	7.83	8.28	43498104
2008-11-24	8.45	8.87	8.38	8.67	49937019
2008-11-25	8.75	8.79	8.43	8.63	37433393
2008-11-26	8.43	8.80	8.42	8.79	27957499
2008-11-28	8.56	8.74	8.56	8.66	9850735
2008-12-01	8.57	8.59	8.14	8.16	39659846
2008-12-02	8.44	8.60	8.34	8.57	37898616
2008-12-03	8.34	8.68	8.33	8.65	43629704
2008-12-04	8.36	8.54	8.20	8.31	29603836
2008-12-05	8.28	8.48	8.08	8.44	22035352
2008-12-08	8.70	8.89	8.67	8.82	29017211
2008-12-09	8.72	8.92	8.67	8.76	29926042
2008-12-10	8.90	8.98	8.81	8.95	30332904
2008-12-11	9.06	9.16	8.87	8.92	32173653
2008-12-12	8.91	9.18	8.88	9.12	52701121
2008-12-15	9.14	9.16	8.96	9.07	40377083
2008-12-16	9.10	9.53	9.06	9.53	47889003
2008-12-17	9.40	9.57	9.38	9.51	46339336
2008-12-18	9.41	9.42	9.08	9.18	60208398
2008-12-19	9.14	9.32	9.09	9.14	43926739
2008-12-22	9.33	9.33	8.97	8.99	45277803
2008-12-23	9.04	9.08	8.81	8.89	24650490
2008-12-24	8.97	9.00	8.92	9.00	11345916
2008-12-26	8.90	9.18	8.82	9.17	11517778
2008-12-29	9.28	9.30	9.13	9.24	19671435
2008-12-30	9.28	9.50	9.27	9.50	17689579
2008-12-31	9.44	9.62	9.44	9.58	15760921
2009-01-02	9.57	9.72	9.49	9.63	18835457
2009-01-05	9.44	9.50	9.33	9.39	33471376
2009-01-06	9.31	9.37	9.21	9.30	25893025
2009-01-07	9.27	9.31	9.13	9.21	21263778
2009-01-08	9.28	9.35	9.20	9.34	22943652
2009-01-09	9.27	9.29	9.12	9.18	32504597
2009-01-12	9.18	9.19	9.01	9.07	28002425
2009-01-13	8.88	8.98	8.83	8.90	40437611
2009-01-14	8.76	8.77	8.56	8.64	38473593
2009-01-15	8.77	8.84	8.56	8.75	37066862
2009-01-16	8.95	8.97	8.66	8.81	23369547
2009-01-20	8.72	8.75	8.41	8.43	27573289
2009-01-21	8.58	8.80	8.53	8.80	42423098
2009-01-22	8.56	8.63	8.41	8.58	27702729
2009-01-23	8.35	8.60	8.32	8.56	27105861
2009-01-26	8.50	8.64	8.48	8.55	37156623
2009-01-27	8.79	8.89	8.76	8.82	29854759
2009-01-28	8.94	9.04	8.90	8.98	42596352
2009-01-29	8.78	8.80	8.63	8.64	32630945
2009-01-30	8.69	8.69	8.40	8.43	20637006
2009-02-02	8.41	8.49	8.36	8.43	22916195
2009-02-03	8.53	8.65	8.47	8.59	31523240
2009-02-04	8.71	8.77	8.60	8.67	26365067
2009-02-05	8.54	8.69	8.46	8.64	23513877
2009-02-06	8.55	8.71	8.53	8.69	23323462
2009-02-09	8.50	8.61	8.49	8.53	15381355
2009-02-10	8.46	8.51	8.20	8.23	34864113
2009-02-11	8.31	8.34	8.17	8.27	27219540
2009-02-12	8.15	8.27	8.07	8.26	28580836
2009-02-13	8.16	8.20	8.04	8.04	21653600
2009-02-17	7.88	7.92	7.75	7.77	45834167
2009-02-18	7.90	7.91	7.77	7.83	35889718
2009-02-19	7.88	7.93	7.70	7.72	24695232
2009-02-20	7.48	7.70	7.47	7.62	40883328
2009-02-23	7.61	7.62	7.28	7.30	36285222
2009-02-24	7.39	7.63	7.31	7.60	59987873
2009-02-25	7.52	7.54	7.34	7.40	44155563
2009-02-26	7.50	7.53	7.27	7.31	32516438
2009-02-27	7.36	7.51	7.36	7.37	39941869
2009-03-02	7.28	7.33	7.08	7.11	44979647
2009-03-03	7.18	7.19	7.00	7.09	57119522
2009-03-04	7.23	7.39	7.20	7.28	36041147
2009-03-05	7.21	7.26	7.04	7.14	44515191
2009-03-06	7.17	7.24	6.93	7.12	40847071
2009-03-09	6.85	7.02	6.84	6.87	43698262
2009-03-10	7.07	7.27	7.06	7.22	44767690
2009-03-11	7.28	7.33	7.18	7.25	35840392
2009-03-12	7.07	7.27	7.01	7.24	47950701
2009-03-13	7.27	7.33	7.19	7.31	34237487
2009-03-16	7.46	7.61	7.40	7.44	31811358
2009-03-17	7.43	7.70	7.42	7.70	38444352
2009-03-18	7.59	7.96	7.55	7.88	63346379
2009-03-19	8.01	8.02	7.82	7.84	50850712
2009-03-20	7.81	7.85	7.64	7.67	33720577
2009-03-23	8.08	8.28	8.01	8.27	47794006
2009-03-24	8.07	8.16	8.01	8.04	30739659
2009-03-25	8.19	8.38	8.09	8.28	62044130
2009-03-26	8.38	8.41	8.27	8.37	40165237
2009-03-27	8.25	8.28	8.18	8.23	27710284
2009-03-30	8.00	8.00	7.87	7.91	26218428
2009-03-31	7.88	7.99	7.84	7.90	36938150
2009-04-01	7.95	8.14	7.92	8.13	91117378
2009-04-02	8.34	8.52	8.33	8.42	66248918
2009-04-03	8.34	8.39	8.27	8.35	57101311
2009-04-06	8.18	8.20	8.09	8.17	23993850
2009-04-07	8.17	8.19	8.10	8.12	14528003
2009-04-08	8.20	8.25	8.13	8.18	24264808
2009-04-09	8.46	8.52	8.42	8.48	22922333
2009-04-13	8.36	8.54	8.33	8.50	22794362
2009-04-14	8.44	8.51	8.40	8.42	40217917
2009-04-15	8.36	8.46	8.33	8.46	40780086
2009-04-16	8.44	8.54	8.37	8.49	26925911
2009-04-17	8.55	8.57	8.49	8.53	28229061
2009-04-20	8.44	8.46	8.33	8.34	26474713
2009-04-21	8.31	8.47	8.31	8.44	22830147
2009-04-22	8.40	8.60	8.39	8.47	28631847
2009-04-23	8.53	8.57	8.44	8.52	19813883
2009-04-24	8.66	8.73	8.61	8.65	21641402
2009-04-27	8.57	8.69	8.56	8.63	39867794
2009-04-28	8.45	8.55	8.42	8.49	20999963
2009-04-29	8.55	8.67	8.53	8.56	42089601
2009-04-30	8.59	8.67	8.48	8.51	40255371
2009-05-01	8.58	8.65	8.54	8.64	20226127
2009-05-04	8.68	8.88	8.67	8.87	43755120
2009-05-05	8.85	8.88	8.78	8.84	26993393
2009-05-06	8.96	9.07	8.91	9.05	38183326
2009-05-07	8.98	9.01	8.78	8.84	49732051
2009-05-08	9.06	9.20	9.02	9.20	32251696
2009-05-11	9.11	9.16	9.07	9.11	40201667
2009-05-12	9.18	9.23	9.08	9.16	37777547
2009-05-13	9.05	9.06	8.92	8.99	30151979
2009-05-14	8.94	9.09	8.92	9.00	21621487
2009-05-15	9.13	9.18	9.04	9.09	24290047
2009-05-18	9.08	9.18	9.07	9.17	18241019
2009-05-19	9.15	9.22	9.11	9.11	16098762
2009-05-20	9.25	9.35	9.22	9.23	15063680
2009-05-21	9.17	9.20	9.06	9.11	24532602
2009-05-22	9.25	9.27	9.13	9.14	14260768
2009-05-26	9.17	9.47	9.16	9.44	34140613
2009-05-27	9.40	9.40	9.20	9.26	16353454
2009-05-28	9.21	9.26	9.12	9.20	20700922
2009-05-29	9.31	9.37	9.24	9.37	46182339
2009-06-01	9.53	9.58	9.48	9.52	30318132
2009-06-02	9.50	9.58	9.47	9.53	23205609
2009-06-03	9.40	9.43	9.26	9.32	21332150
2009-06-04	9.41	9.46	9.37	9.39	20793984
2009-06-05	9.37	9.38	9.25	9.28	22932639
2009-06-08	9.29	9.40	9.20	9.33	17851556
2009-06-09	9.37	9.45	9.31	9.41	21141603
2009-06-10	9.52	9.53	9.32	9.42	22608764
2009-06-11	9.51	9.67	9.50	9.58	21629005
2009-06-12	9.56	9.59	9.51	9.57	14806305
2009-06-15	9.46	9.47	9.30	9.40	53182581
2009-06-16	9.43	9.44	9.27	9.30	24157033
2009-06-17	9.41	9.46	9.32	9.41	30234747
2009-06-18	9.37	9.44	9.33	9.33	18826106
2009-06-19	9.42	9.50	9.40	9.48	22309235
2009-06-22	9.38	9.39	9.20	9.27	31796040
2009-06-23	9.23	9.33	9.20	9.28	28087484
2009-06-24	9.36	9.45	9.27	9.30	25973366
2009-06-25	9.28	9.53	9.26	9.52	21653503
2009-06-26	9.55	9.59	9.49	9.55	15941188
2009-06-29	9.49	9.55	9.46	9.50	15970109
2009-06-30	9.46	9.49	9.34	9.43	25398208
2009-07-01	9.48	9.59	9.47	9.54	31143888
2009-07-02	9.34	9.36	9.26	9.33	19458657
2009-07-06	9.38	9.44	9.35	9.39	28984416
2009-07-07	9.37	9.38	9.25	9.29	21677322
2009-07-08	9.25	9.29	9.20	9.29	44813940
2009-07-09	9.28	9.31	9.24	9.29	31714388
2009-07-10	9.17	9.24	9.12	9.19	17995297
2009-07-13	9.16	9.27	9.10	9.21	23065770
2009-07-14	9.23	9.26	9.18	9.21	29414070
2009-07-15	9.25	9.34	9.24	9.31	40508206
2009-07-16	9.24	9.30	9.21	9.27	17491612
2009-07-17	9.24	9.29	9.22	9.27	13763294
2009-07-20	9.34	9.41	9.32	9.39	23513702
2009-07-21	9.51	9.54	9.43	9.47	21361649
2009-07-22	9.51	9.60	9.48	9.58	19914814
2009-07-23	9.50	9.67	9.48	9.62	43585382
2009-07-24	9.63	9.70	9.60	9.67	9981675
2009-07-27	9.59	9.67	9.55	9.65	19294686
2009-07-28	9.64	9.68	9.60	9.64	19637656
2009-07-29	9.66	9.71	9.59	9.71	24137137
2009-07-30	9.82	9.92	9.81	9.82	26165058
2009-07-31	9.86	9.96	9.81	9.87	23696341
2009-08-03	10.02	10.07	9.98	10.04	21815754
2009-08-04	9.98	10.03	9.95	10.03	13890268
2009-08-05	9.93	9.97	9.83	9.96	29436978
2009-08-06	9.99	10.00	9.86	9.95	27822347
2009-08-07	9.92	9.97	9.87	9.91	19468546
2009-08-10	9.86	9.92	9.84	9.91	16965182
2009-08-11	9.93	9.94	9.88	9.91	18314402
2009-08-12	9.90	10.04	9.89	9.96	18416967
2009-08-13	10.01	10.08	9.95	10.05	16762696
2009-08-14	10.11	10.12	9.97	10.09	12164274
2009-08-17	9.83	9.85	9.75	9.81	31545659
2009-08-18	9.87	9.94	9.84	9.89	13194815
2009-08-19	9.81	10.00	9.81	9.92	14448877
2009-08-20	9.97	10.09	9.95	10.04	23906521
2009-08-21	10.10	10.19	10.09	10.15	25390134
2009-08-24	10.11	10.16	10.10	10.13	21047308
2009-08-25	10.21	10.27	10.17	10.21	26328006
2009-08-26	10.18	10.22	10.14	10.22	23599372
2009-08-27	10.20	10.29	10.12	10.25	26134362
2009-08-28	10.28	10.29	10.20	10.24	29269979
2009-08-31	10.15	10.22	10.13	10.22	14190564
2009-09-01	10.15	10.24	10.02	10.07	35562553
2009-09-02	10.07	10.14	10.05	10.10	17952978
2009-09-03	10.06	10.09	9.98	10.07	21503941
2009-09-04	10.00	10.11	9.94	10.05	24842637
2009-09-08	10.16	10.17	10.10	10.14	20224862
2009-09-09	10.11	10.22	10.09	10.18	28726326
2009-09-10	10.25	10.34	10.18	10.30	22059403
2009-09-11	10.31	10.38	10.28	10.29	20583940
2009-09-14	10.13	10.26	10.13	10.25	26638598
2009-09-15	10.12	10.21	10.08	10.17	35355576
2009-09-16	10.20	10.24	10.13	10.22	25892358
2009-09-17	10.14	10.22	10.10	10.12	31765036
2009-09-18	10.25	10.25	10.13	10.17	116207872
2009-09-21	10.02	10.13	10.00	10.07	26140563
2009-09-22	10.24	10.24	10.17	10.20	22753383
2009-09-23	10.21	10.28	10.08	10.09	29126073
2009-09-24	10.27	10.30	10.06	10.10	54067067
2009-09-25	10.08	10.15	10.01	10.02	42494875
2009-09-28	10.04	10.16	10.02	10.10	20121605
2009-09-29	9.96	9.99	9.86	9.89	30035638
2009-09-30	10.00	10.02	9.88	9.94	28599606
2009-10-01	9.88	9.89	9.68	9.69	31608211
2009-10-02	9.57	9.66	9.52	9.56	40640698
2009-10-05	9.54	9.67	9.51	9.64	22950380
2009-10-06	9.74	9.82	9.71	9.75	32598794
2009-10-07	9.76	9.85	9.75	9.84	30625765
2009-10-08	9.97	10.03	9.92	9.95	28286222
2009-10-09	9.93	9.97	9.89	9.95	23251814
2009-10-12	10.00	10.05	9.96	9.97	13534353
2009-10-13	9.94	9.95	9.88	9.92	22319493
2009-10-14	10.01	10.04	9.98	10.03	18608232
2009-10-15	9.90	9.99	9.90	9.98	16704748
2009-10-16	9.75	9.83	9.73	9.80	18882964
2009-10-19	9.91	10.00	9.87	9.96	25235218
2009-10-20	9.99	10.00	9.84	9.93	17366844
2009-10-21	9.88	10.01	9.87	9.90	21121646
2009-10-22	9.81	9.94	9.75	9.92	21857212
2009-10-23	9.78	9.81	9.62	9.69	26258674
2009-10-26	9.77	9.83	9.61	9.66	29539607
2009-10-27	9.65	9.69	9.60	9.62	26291789
2009-10-28	9.58	9.60	9.50	9.52	31884912
2009-10-29	9.63	9.71	9.62	9.67	21034375
2009-10-30	9.67	9.69	9.48	9.55	38183623
2009-11-02	9.65	9.72	9.57	9.64	42319086
2009-11-03	9.52	9.63	9.50	9.63	24298985
2009-11-04	9.65	9.70	9.59	9.61	23875756
2009-11-05	9.64	9.71	9.62	9.68	16670951
2009-11-06	9.55	9.65	9.54	9.62	25545985
2009-11-09	9.65	9.77	9.63	9.73	18446104
2009-11-10	9.63	9.67	9.60	9.66	19584209
2009-11-11	9.69	9.73	9.64	9.65	13975422
2009-11-12	9.54	9.59	9.46	9.49	22658723
2009-11-13	9.53	9.63	9.51	9.58	29067477
2009-11-16	9.58	9.74	9.56	9.67	32295498
2009-11-17	9.55	9.58	9.50	9.56	21884404
2009-11-18	9.51	9.52	9.40	9.46	24668580
2009-11-19	9.31	9.31	9.20	9.24	34034278
2009-11-20	9.27	9.33	9.24	9.31	34679167
2009-11-23	9.45	9.47	9.36	9.41	31516054
2009-11-24	9.30	9.41	9.23	9.29	36076021
2009-11-25	9.42	9.47	9.39	9.45	28478252
2009-11-27	9.30	9.45	9.29	9.37	21151708
2009-11-30	9.57	9.63	9.53	9.56	38057270
2009-12-01	9.76	9.93	9.76	9.89	75639813
2009-12-02	9.86	9.92	9.81	9.85	59913821
2009-12-03	10.00	10.06	9.96	9.99	45146622
2009-12-04	10.04	10.16	9.92	9.99	65240569
2009-12-07	9.96	10.00	9.90	9.91	33581822
2009-12-08	9.95	9.98	9.91	9.94	35525268
2009-12-09	9.94	9.98	9.89	9.97	29469645
2009-12-10	9.90	9.93	9.87	9.89	23809081
2009-12-11	9.91	9.97	9.88	9.95	34178454
2009-12-14	9.96	9.98	9.92	9.96	20461477
2009-12-15	9.85	9.92	9.85	9.88	22479823
2009-12-16	10.01	10.10	10.00	10.03	24693322
2009-12-17	9.89	9.93	9.86	9.89	23813941
2009-12-18	9.89	9.91	9.82	9.87	21795847
2009-12-21	9.85	9.91	9.83	9.84	25176065
2009-12-22	9.81	9.83	9.76	9.83	28048704
2009-12-23	9.84	9.88	9.82	9.86	14581675
2009-12-24	9.87	9.93	9.86	9.93	12105497
2009-12-28	9.94	9.95	9.88	9.89	10843474
2009-12-29	9.96	9.97	9.90	9.93	10988535
2009-12-30	9.78	9.83	9.72	9.82	21496850
2009-12-31	9.82	9.83	9.73	9.74	14277158
2010-01-04	9.87	9.99	9.87	9.99	23715655
2010-01-05	10.03	10.09	9.99	10.05	31205753
2010-01-06	10.02	10.12	10.02	10.09	38862640
2010-01-07	9.99	10.03	9.97	10.00	32036447
2010-01-08	10.11	10.14	10.06	10.12	16884079
2010-01-11	10.18	10.21	10.15	10.21	20831313
2010-01-12	10.28	10.32	10.25	10.28	30488307
2010-01-13	10.25	10.35	10.24	10.34	35526788
2010-01-14	10.41	10.51	10.41	10.49	25912727
2010-01-15	10.50	10.52	10.36	10.47	37585557
2010-01-19	10.39	10.49	10.38	10.46	17360119
2010-01-20	10.24	10.25	10.14	10.23	33452489
2010-01-21	10.34	10.36	10.22	10.28	56415225
2010-01-22	10.27	10.32	10.16	10.17	28234078
2010-01-25	10.28	10.29	10.21	10.25	16844265
2010-01-26	10.14	10.23	10.11	10.14	27428161
2010-01-27	10.06	10.11	10.00	10.08	28814617
2010-01-28	10.07	10.08	9.93	9.98	40314719
2010-01-29	9.92	9.98	9.83	9.84	37335224
2010-02-01	9.94	9.96	9.90	9.94	32586196
2010-02-02	10.04	10.13	10.02	10.13	41686176
2010-02-03	10.04	10.07	9.97	10.03	33557651
2010-02-04	9.85	9.87	9.77	9.84	46006515
2010-02-05	9.80	9.84	9.67	9.82	44475198
2010-02-08	9.79	9.83	9.71	9.75	27702241
2010-02-09	9.84	9.88	9.76	9.81	37335109
2010-02-10	9.83	9.87	9.73	9.81	32017609
2010-02-11	9.79	9.88	9.75	9.86	15879106
2010-02-12	9.77	9.82	9.74	9.80	16634519
2010-02-16	9.79	9.92	9.75	9.90	20449154
2010-02-17	9.92	9.96	9.89	9.90	15249829
2010-02-18	9.89	9.94	9.86	9.92	14453803
2010-02-19	9.76	9.81	9.72	9.76	29575600
2010-02-22	9.86	9.89	9.82	9.88	20076002
2010-02-23	9.85	9.87	9.78	9.84	26758771
2010-02-24	9.83	9.92	9.82	9.86	16135761
2010-02-25	9.80	9.88	9.76	9.88	18223117
2010-02-26	9.91	9.97	9.87	9.94	19214531
2010-03-01	10.03	10.08	10.00	10.04	24804501
2010-03-02	10.10	10.15	10.07	10.07	15772829
2010-03-03	10.14	10.20	10.11	10.14	14503960
2010-03-04	10.07	10.07	9.99	10.04	15798340
2010-03-05	10.07	10.16	10.06	10.14	17337300
2010-03-08	10.21	10.23	10.17	10.21	16016614
2010-03-09	10.15	10.24	10.14	10.17	18419623
2010-03-10	10.11	10.16	10.09	10.10	40610995
2010-03-11	10.16	10.21	10.14	10.20	18252552
2010-03-12	10.27	10.30	10.22	10.30	14870998
2010-03-15	10.23	10.27	10.19	10.25	14762749
2010-03-16	10.29	10.36	10.27	10.35	21468954
2010-03-17	10.32	10.43	10.32	10.39	26185711
2010-03-18	10.34	10.36	10.29	10.32	22891823
2010-03-19	10.35	10.37	10.26	10.30	17771914
2010-03-22	10.25	10.37	10.24	10.35	16698090
2010-03-23	10.36	10.46	10.35	10.45	26350196
2010-03-24	10.27	10.33	10.25	10.28	26573008
2010-03-25	10.31	10.36	10.21	10.22	25586879
2010-03-26	10.33	10.41	10.31	10.38	44183085
2010-03-29	10.47	10.51	10.44	10.51	14565913
2010-03-30	10.56	10.60	10.52	10.57	20673817
2010-03-31	10.50	10.51	10.40	10.44	37661068
2010-04-01	10.52	10.60	10.49	10.60	59586390
2010-04-05	10.54	10.63	10.51	10.57	20243531
2010-04-06	10.54	10.62	10.53	10.60	17059429
2010-04-07	10.58	10.63	10.55	10.60	26608773
2010-04-08	10.53	10.61	10.51	10.61	21828702
2010-04-09	10.57	10.65	10.56	10.64	21545613
2010-04-12	10.60	10.65	10.59	10.62	18627449
2010-04-13	10.61	10.63	10.52	10.60	14435451
2010-04-14	10.61	10.67	10.58	10.65	25420257
2010-04-15	10.64	10.71	10.62	10.70	23268635
2010-04-16	10.62	10.66	10.43	10.50	38315650
2010-04-19	10.43	10.49	10.37	10.48	33729846
2010-04-20	10.49	10.50	10.43	10.44	22483468
2010-04-21	10.49	10.49	10.43	10.48	18550165
2010-04-22	10.35	10.41	10.29	10.39	21959036
2010-04-23	10.36	10.47	10.34	10.46	17644492
2010-04-26	10.52	10.57	10.51	10.53	13652426
2010-04-27	10.50	10.54	10.32	10.34	35292420
2010-04-28	10.37	10.40	10.27	10.30	25826338
2010-04-29	10.38	10.45	10.37	10.42	18184343
2010-04-30	10.44	10.45	10.34	10.39	36595614
2010-05-03	10.35	10.46	10.35	10.42	14805318
2010-05-04	10.25	10.26	10.05	10.10	26016274
2010-05-05	9.95	10.10	9.94	10.09	25272588
2010-05-06	10.06	10.17	9.50	10.03	50550672
2010-05-07	10.02	10.10	9.87	9.94	40934233
2010-05-10	10.23	10.29	10.18	10.22	29430226
2010-05-11	10.00	10.14	9.97	9.99	28096698
2010-05-12	10.05	10.12	10.03	10.08	20810620
2010-05-13	10.05	10.09	9.99	10.00	24843488
2010-05-14	9.96	9.97	9.82	9.93	19069876
2010-05-17	9.95	9.98	9.82	9.91	28297890
2010-05-18	9.90	9.93	9.72	9.74	22312795
2010-05-19	9.76	9.84	9.73	9.81	23841351
2010-05-20	9.68	9.74	9.61	9.66	31042680
2010-05-21	9.53	9.76	9.52	9.75	29622737
2010-05-24	9.65	9.69	9.60	9.62	20829865
2010-05-25	9.38	9.56	9.35	9.56	32634122
2010-05-26	9.48	9.54	9.41	9.44	18384602
2010-05-27	9.62	9.68	9.57	9.67	27851516
2010-05-28	9.63	9.65	9.51	9.51	28623641
2010-06-01	9.51	9.63	9.47	9.48	24535152
2010-06-02	9.42	9.54	9.39	9.53	17924823
2010-06-03	9.58	9.61	9.45	9.51	38444901
2010-06-04	9.40	9.44	9.28	9.33	33859472
2010-06-07	9.26	9.31	9.15	9.18	19890990
2010-06-08	9.21	9.30	9.17	9.27	21709431
2010-06-09	9.29	9.36	9.22	9.28	16403981
2010-06-10	9.36	9.46	9.35	9.44	16726665
2010-06-11	9.34	9.43	9.32	9.42	16491083
2010-06-14	9.48	9.53	9.44	9.48	18374643
2010-06-15	9.57	9.66	9.54	9.65	16535804
2010-06-16	9.65	9.72	9.63	9.69	11652614
2010-06-17	9.72	9.72	9.63	9.67	16678050
2010-06-18	9.63	9.69	9.59	9.69	11613307
2010-06-21	9.79	9.81	9.72	9.76	16149801
2010-06-22	9.75	9.77	9.60	9.64	29070550
2010-06-23	9.60	9.60	9.48	9.53	13601377
2010-06-24	9.56	9.57	9.45	9.50	32843730
2010-06-25	9.53	9.58	9.47	9.54	13991723
2010-06-28	9.49	9.52	9.41	9.43	15080983
2010-06-29	9.32	9.33	9.18	9.20	24766204
2010-06-30	9.22	9.30	9.20	9.20	19526807
2010-07-01	9.25	9.27	9.16	9.23	22858331
2010-07-02	9.30	9.33	9.21	9.27	16082569
2010-07-06	9.56	9.64	9.43	9.46	16379234
2010-07-07	9.50	9.65	9.50	9.64	20047602
2010-07-08	9.61	9.67	9.57	9.66	15213255
2010-07-09	9.53	9.61	9.52	9.60	11770707
2010-07-12	9.53	9.58	9.51	9.55	10538870
2010-07-13	9.58	9.64	9.57	9.60	9128572
2010-07-14	9.64	9.68	9.62	9.67	25099270
2010-07-15	9.58	9.61	9.50	9.59	16849068
2010-07-16	9.44	9.45	9.33	9.35	25336913
2010-07-19	9.36	9.40	9.30	9.38	23720324
2010-07-20	9.30	9.44	9.29	9.44	13841445
2010-07-21	9.40	9.41	9.27	9.27	17604808
2010-07-22	9.42	9.50	9.42	9.44	43933967
2010-07-23	9.50	9.58	9.48	9.58	11364963
2010-07-26	9.50	9.60	9.46	9.59	23873146
2010-07-27	9.58	9.59	9.49	9.54	24319059
2010-07-28	9.63	9.68	9.62	9.65	19694228
2010-07-29	9.75	9.78	9.64	9.71	17526330
2010-07-30	9.60	9.66	9.58	9.63	18334738
2010-08-02	9.75	9.84	9.72	9.84	17955160
2010-08-03	9.79	9.82	9.74	9.80	20848646
2010-08-04	9.76	9.80	9.71	9.78	12025625
2010-08-05	9.75	9.80	9.73	9.77	13340108
2010-08-06	9.87	9.88	9.76	9.86	23115992
2010-08-09	9.85	9.89	9.82	9.87	19827327
2010-08-10	9.71	9.83	9.68	9.81	11911061
2010-08-11	9.55	9.56	9.46	9.48	25844902
2010-08-12	9.41	9.47	9.40	9.45	23147850
2010-08-13	9.48	9.51	9.42	9.44	13346871
2010-08-16	9.47	9.53	9.45	9.51	9404777
2010-08-17	9.59	9.65	9.56	9.56	10929510
2010-08-18	9.61	9.67	9.58	9.62	10004489
2010-08-19	9.69	9.70	9.53	9.60	23367054
2010-08-20	9.50	9.53	9.45	9.51	10614545
2010-08-23	9.54	9.57	9.45	9.45	8573394
2010-08-24	9.44	9.49	9.40	9.44	27213178
2010-08-25	9.35	9.45	9.33	9.41	22236617
2010-08-26	9.44	9.47	9.36	9.40	16665796
2010-08-27	9.52	9.55	9.44	9.52	16886333
2010-08-30	9.51	9.55	9.47	9.49	36768835
2010-08-31	9.36	9.45	9.31	9.38	22278494
2010-09-01	9.49	9.64	9.48	9.64	19462189
2010-09-02	9.56	9.62	9.53	9.61	14545361
2010-09-03	9.68	9.72	9.64	9.68	15146790
2010-09-07	9.75	9.75	9.66	9.68	18972530
2010-09-08	9.67	9.73	9.66	9.70	14810859
2010-09-09	9.79	9.80	9.71	9.73	23793022
2010-09-10	9.76	9.81	9.74	9.80	14933112
2010-09-13	9.83	9.90	9.83	9.90	9542871
2010-09-14	9.82	9.94	9.81	9.93	31843591
2010-09-15	9.80	9.92	9.76	9.91	15031016
2010-09-16	9.75	9.79	9.72	9.78	12426808
2010-09-17	9.78	9.79	9.71	9.75	12202088
2010-09-20	9.80	9.92	9.78	9.92	12366723
2010-09-21	9.84	9.91	9.77	9.81	19921649
2010-09-22	9.84	9.87	9.77	9.78	26282174
2010-09-23	9.72	9.80	9.71	9.74	15224592
2010-09-24	9.83	9.90	9.82	9.87	17074861
2010-09-27	9.91	9.94	9.88	9.92	13455901
2010-09-28	9.95	9.98	9.88	9.96	17600801
2010-09-29	10.01	10.04	9.98	10.01	12999542
2010-09-30	9.95	9.97	9.83	9.89	18323697
2010-10-01	9.89	9.92	9.85	9.91	12775383
2010-10-04	9.76	9.80	9.69	9.72	23494492
2010-10-05	9.94	10.06	9.93	10.03	22004848
2010-10-06	10.10	10.14	10.08	10.14	26550239
2010-10-07	10.23	10.23	10.11	10.18	14209168
2010-10-08	10.17	10.24	10.13	10.23	19012470
2010-10-11	10.23	10.25	10.20	10.21	7656074
2010-10-12	10.09	10.16	10.05	10.12	14938000
2010-10-13	10.10	10.20	10.10	10.15	28330987
2010-10-14	10.23	10.25	10.16	10.22	30480727
2010-10-15	10.20	10.21	10.13	10.14	17359447
2010-10-18	10.21	10.28	10.20	10.21	14089855
2010-10-19	10.14	10.22	10.08	10.14	22366370
2010-10-20	10.12	10.26	10.11	10.20	27015044
2010-10-21	10.13	10.21	10.04	10.07	24095672
2010-10-22	10.14	10.16	10.11	10.15	12519720
2010-10-25	10.20	10.22	10.14	10.16	14322360
2010-10-26	10.03	10.08	10.00	10.06	24494208
2010-10-27	10.02	10.03	9.93	10.03	16059816
2010-10-28	10.06	10.07	10.00	10.06	15706053
2010-10-29	10.03	10.05	9.99	10.02	20507218
2010-11-01	9.97	10.00	9.87	9.92	17679504
2010-11-02	9.98	10.01	9.96	9.99	14641981
2010-11-03	9.99	10.03	9.86	10.02	23025829
2010-11-04	10.15	10.26	10.15	10.25	22177113
2010-11-05	10.29	10.34	10.27	10.34	17858839
2010-11-08	10.34	10.37	10.31	10.34	12034463
2010-11-09	10.45	10.47	10.24	10.27	21954239
2010-11-10	10.40	10.42	10.27	10.39	28348023
2010-11-11	10.33	10.35	10.28	10.33	26923074
2010-11-12	10.30	10.36	10.23	10.25	26385274
2010-11-15	10.33	10.34	10.25	10.25	15176122
2010-11-16	10.18	10.19	10.04	10.07	20021202
2010-11-17	10.22	10.25	10.19	10.22	16493356
2010-11-18	10.47	10.50	10.45	10.48	27795688
2010-11-19	10.44	10.50	10.38	10.49	14878814
2010-11-22	10.42	10.47	10.33	10.46	29253948
2010-11-23	10.27	10.28	10.18	10.26	41306411
2010-11-24	10.37	10.44	10.37	10.44	17661315
2010-11-26	10.28	10.30	10.25	10.27	20014114
2010-11-29	10.28	10.37	10.20	10.32	46888874
2010-11-30	10.21	10.30	10.19	10.27	23208399
2010-12-01	10.39	10.50	10.38	10.48	31225767
2010-12-02	10.44	10.61	10.43	10.58	36376997
2010-12-03	10.58	10.65	10.55	10.64	17999455
2010-12-06	10.60	10.70	10.60	10.69	36323169
2010-12-07	10.68	10.70	10.56	10.56	41007257
2010-12-08	10.56	10.62	10.49	10.59	26632709
2010-12-09	10.61	10.62	10.53	10.61	16908588
2010-12-10	10.59	10.60	10.55	10.58	19510566
2010-12-13	10.71	10.78	10.68	10.72	20028601
2010-12-14	10.76	10.85	10.74	10.76	23747762
2010-12-15	10.70	10.74	10.64	10.69	16122987
2010-12-16	10.68	10.76	10.65	10.75	15610357
2010-12-17	10.68	10.74	10.65	10.72	16266045
2010-12-20	10.75	10.76	10.68	10.73	10523442
2010-12-21	10.73	10.74	10.70	10.72	19129565
2010-12-22	10.74	10.77	10.72	10.76	12720527
2010-12-23	10.75	10.77	10.72	10.75	8496669
2010-12-27	10.76	10.80	10.76	10.78	7878281
2010-12-28	10.89	10.90	10.82	10.86	8700213
2010-12-29	10.96	11.00	10.94	10.96	10907776
2010-12-30	10.91	10.92	10.81	10.87	12179890
2010-12-31	10.88	10.96	10.86	10.91	7551324
2011-01-03	10.98	11.03	10.96	11.01	18075203
2011-01-04	11.02	11.03	10.94	11.02	16018852
2011-01-05	10.86	10.99	10.86	10.94	31716198
2011-01-06	11.03	11.03	10.91	10.94	45395760
2011-01-07	11.00	11.03	10.93	10.98	16317429
2011-01-10	10.94	10.98	10.86	10.98	35912199
2011-01-11	11.05	11.09	11.00	11.06	40636272
2011-01-12	11.10	11.17	11.08	11.16	18887173
2011-01-13	11.19	11.25	11.14	11.15	25785192
2011-01-14	11.09	11.20	11.07	11.15	46442275
2011-01-18	11.14	11.20	11.13	11.18	11894125
2011-01-19	11.24	11.25	11.13	11.16	15894997
2011-01-20	11.07	11.10	10.99	11.06	19033858
2011-01-21	10.96	11.00	10.91	10.95	22797459
2011-01-24	10.93	11.03	10.92	11.02	13240954
2011-01-25	11.08	11.13	11.04	11.12	18599941
2011-01-26	11.10	11.14	11.07	11.10	20779341
2011-01-27	11.06	11.13	11.05	11.11	16106830
2011-01-28	11.07	11.10	10.91	10.92	35180666
2011-01-31	10.96	11.00	10.92	10.93	21274210
2011-02-01	11.05	11.18	11.04	11.15	16413595
2011-02-02	11.22	11.28	11.21	11.26	16720718
2011-02-03	11.22	11.37	11.17	11.35	47843404
2011-02-04	11.32	11.36	11.25	11.35	46256333
2011-02-07	11.30	11.36	11.30	11.34	22728169
2011-02-08	11.36	11.43	11.32	11.41	31430449
2011-02-09	11.30	11.37	11.27	11.33	44403775
2011-02-10	11.24	11.33	11.21	11.32	43302794
2011-02-11	11.24	11.35	11.23	11.33	17371790
2011-02-14	11.38	11.43	11.36	11.43	24133043
2011-02-15	11.38	11.39	11.33	11.35	22647526
2011-02-16	11.45	11.53	11.43	11.51	34357108
2011-02-17	11.55	11.62	11.52	11.61	18075149
2011-02-18	11.58	11.63	11.54	11.60	20313658
2011-02-22	11.37	11.45	11.28	11.28	33370290
2011-02-23	11.30	11.34	11.19	11.30	25962442
2011-02-24	11.27	11.30	11.19	11.27	20846939
2011-02-25	11.37	11.44	11.35	11.42	27035944
2011-02-28	11.54	11.57	11.50	11.53	15522075
2011-03-01	11.60	11.62	11.45	11.51	34447455
2011-03-02	11.40	11.49	11.39	11.41	22545039
2011-03-03	11.43	11.54	11.43	11.52	41762604
2011-03-04	11.44	11.46	11.34	11.44	25809940
2011-03-07	11.42	11.43	11.22	11.22	34077629
2011-03-08	11.24	11.32	11.19	11.27	22196523
2011-03-09	11.27	11.28	11.20	11.27	22346669
2011-03-10	11.08	11.09	10.99	10.99	34332029
2011-03-11	10.79	10.85	10.75	10.81	62915551
2011-03-14	9.86	10.12	9.81	10.05	202756060
2011-03-15	9.32	10.11	9.24	10.03	396583920
2011-03-16	9.91	9.94	9.46	9.66	241199960
2011-03-17	10.14	10.25	9.97	10.10	124317752
2011-03-18	10.17	10.45	10.12	10.37	141260270
2011-03-21	10.51	10.69	10.48	10.67	144059150
2011-03-22	10.60	10.64	10.46	10.63	94297827
2011-03-23	10.48	10.62	10.42	10.57	85226411
2011-03-24	10.47	10.62	10.46	10.59	55976125
2011-03-25	10.40	10.46	10.31	10.33	64344193
2011-03-28	10.36	10.39	10.30	10.31	33187426
2011-03-29	10.23	10.31	10.21	10.29	45135690
2011-03-30	10.43	10.49	10.40	10.45	41310297
2011-03-31	10.36	10.38	10.30	10.32	28843631
2011-04-01	10.25	10.34	10.20	10.30	48722445
2011-04-04	10.21	10.22	10.16	10.16	37718328
2011-04-05	9.97	10.03	9.94	9.96	55395715
2011-04-06	9.88	9.91	9.86	9.87	39007590
2011-04-07	9.90	9.90	9.70	9.79	98037589
2011-04-08	10.01	10.04	9.96	9.98	52440047
2011-04-11	9.98	10.03	9.90	9.91	42032604
2011-04-12	9.91	9.96	9.88	9.93	31321306
2011-04-13	10.04	10.05	9.95	9.97	26648669
2011-04-14	10.03	10.07	10.01	10.04	36646043
2011-04-15	10.05	10.09	10.02	10.03	33685070
2011-04-18	9.92	10.01	9.89	10.00	30343614
2011-04-19	10.02	10.04	9.96	10.03	20785171
2011-04-20	10.16	10.20	10.14	10.18	29818006
2011-04-21	10.23	10.24	10.20	10.22	9952608
2011-04-25	10.20	10.22	10.16	10.21	17638650
2011-04-26	10.17	10.24	10.16	10.22	10273672
2011-04-27	10.20	10.25	10.14	10.24	37206008
2011-04-28	10.40	10.51	10.40	10.51	47102913
2011-04-29	10.49	10.53	10.49	10.53	15313187
2011-05-02	10.59	10.64	10.54	10.56	48105052
2011-05-03	10.59	10.60	10.49	10.56	22438980
2011-05-04	10.55	10.55	10.47	10.54	20992420
2011-05-05	10.49	10.52	10.40	10.46	29563603
2011-05-06	10.59	10.62	10.49	10.52	21910350
2011-05-09	10.50	10.56	10.48	10.56	23744733
2011-05-10	10.60	10.62	10.57	10.61	23590035
2011-05-11	10.47	10.51	10.40	10.43	29371604
2011-05-12	10.43	10.48	10.37	10.46	20790105
2011-05-13	10.39	10.40	10.23	10.24	63879392
2011-05-16	10.21	10.27	10.17	10.18	38429906
2011-05-17	10.13	10.21	10.07	10.19	41867227
2011-05-18	10.23	10.30	10.22	10.27	25493672
2011-05-19	10.13	10.15	10.06	10.12	32444293
2011-05-20	10.07	10.07	9.99	10.01	20607501
2011-05-23	9.87	9.89	9.83	9.86	29923322
2011-05-24	9.95	10.01	9.92	9.98	47438423
2011-05-25	9.91	10.02	9.91	10.00	20258800
2011-05-26	10.06	10.12	10.03	10.09	27653502
2011-05-27	10.08	10.15	10.06	10.09	37263599
2011-05-31	10.25	10.29	10.20	10.27	22438713
2011-06-01	10.25	10.26	10.12	10.14	30798119
2011-06-02	10.16	10.18	10.08	10.15	17914013
2011-06-03	10.06	10.12	10.04	10.06	24847185
2011-06-06	10.03	10.03	9.95	9.96	16414240
2011-06-07	10.09	10.12	10.03	10.04	11300396
2011-06-08	10.07	10.11	10.03	10.03	12515373
2011-06-09	10.09	10.15	10.08	10.10	16785996
2011-06-10	10.07	10.10	9.97	10.00	23282697
2011-06-13	10.01	10.04	9.96	10.00	24983549
2011-06-14	10.12	10.24	10.11	10.20	25811785
2011-06-15	10.07	10.11	9.97	10.00	26772875
2011-06-16	9.95	10.04	9.91	9.97	33351327
2011-06-17	10.02	10.05	9.99	10.00	28435168
2011-06-20	9.98	10.04	9.97	10.01	29189903
2011-06-21	10.08	10.20	10.08	10.18	24132603
2011-06-22	10.11	10.20	10.07	10.08	17840377
2011-06-23	10.00	10.08	9.95	10.06	24527092
2011-06-24	10.18	10.19	10.10	10.12	12282326
2011-06-27	10.04	10.11	10.04	10.07	27227168
2011-06-28	10.11	10.20	10.10	10.19	23384891
2011-06-29	10.29	10.36	10.26	10.35	45204451
2011-06-30	10.37	10.47	10.36	10.43	28437964
2011-07-01	10.39	10.54	10.37	10.52	31412898
2011-07-05	10.49	10.57	10.47	10.54	97950157
2011-07-06	10.58	10.60	10.52	10.60	34671977
2011-07-07	10.62	10.69	10.60	10.67	54190138
2011-07-08	10.55	10.61	10.53	10.58	33583755
2011-07-11	10.51	10.54	10.43	10.45	24326665
2011-07-12	10.50	10.59	10.47	10.48	41056275
2011-07-13	10.65	10.75	10.62	10.68	36878200
2011-07-14	10.67	10.69	10.56	10.58	38148806
2011-07-15	10.66	10.70	10.64	10.66	14245731
2011-07-18	10.55	10.59	10.47	10.53	29812688
2011-07-19	10.64	10.67	10.62	10.66	16865598
2011-07-20	10.71	10.78	10.68	10.77	17745190
2011-07-21	10.77	10.89	10.76	10.86	23837308
2011-07-22	10.89	10.90	10.84	10.88	28552068
2011-07-25	10.81	10.87	10.79	10.84	28165800
2011-07-26	10.87	10.91	10.83	10.86	19285459
2011-07-27	10.79	10.79	10.66	10.68	19577815
2011-07-28	10.70	10.76	10.63	10.66	16853401
2011-07-29	10.63	10.72	10.60	10.71	20899017
2011-08-01	10.80	10.81	10.57	10.61	80002252
2011-08-02	10.63	10.68	10.52	10.52	33191125
2011-08-03	10.52	10.55	10.40	10.54	31387190
2011-08-04	10.12	10.15	9.86	9.90	59700027
2011-08-05	10.05	10.09	9.75	9.99	50160140
2011-08-08	9.82	9.91	9.50	9.51	47138113
2011-08-09	9.82	10.00	9.58	9.99	38844444
2011-08-10	9.77	9.78	9.52	9.54	49594633
2011-08-11	9.67	9.96	9.65	9.89	36073388
2011-08-12	9.87	9.90	9.78	9.81	30126941
2011-08-15	9.89	9.94	9.86	9.93	16286460
2011-08-16	9.82	9.90	9.77	9.85	24622261
2011-08-17	9.91	9.94	9.83	9.86	10745270
2011-08-18	9.61	9.62	9.48	9.52	38381346
2011-08-19	9.50	9.67	9.42	9.43	21673740
2011-08-22	9.57	9.58	9.43	9.45	12923089
2011-08-23	9.50	9.64	9.45	9.63	16353518
2011-08-24	9.47	9.57	9.43	9.52	14373385
2011-08-25	9.56	9.59	9.35	9.39	16682141
2011-08-26	9.49	9.62	9.42	9.59	18183070
2011-08-29	9.68	9.72	9.64	9.72	11167414
2011-08-30	9.66	9.74	9.62	9.68	16186081
2011-08-31	9.83	9.91	9.79	9.85	29591889
2011-09-01	9.80	9.85	9.75	9.76	18882822
2011-09-02	9.61	9.66	9.58	9.60	14657955
2011-09-06	9.28	9.39	9.28	9.39	19895084
2011-09-07	9.49	9.58	9.47	9.57	16815560
2011-09-08	9.50	9.54	9.42	9.45	55467178
2011-09-09	9.32	9.34	9.20	9.23	28020154
2011-09-12	9.21	9.33	9.17	9.32	44261978
2011-09-13	9.43	9.51	9.41	9.49	21438713
2011-09-14	9.45	9.61	9.39	9.52	17411627
2011-09-15	9.58	9.65	9.53	9.63	15982762
2011-09-16	9.70	9.74	9.62	9.73	28794089
2011-09-19	9.54	9.63	9.48	9.59	34999983
2011-09-20	9.59	9.69	9.55	9.58	27087202
2011-09-21	9.63	9.66	9.44	9.46	19558516
2011-09-22	9.33	9.37	9.20	9.31	64010221
2011-09-23	9.28	9.40	9.26	9.34	21587535
2011-09-26	9.33	9.40	9.26	9.39	24771909
2011-09-27	9.60	9.67	9.52	9.54	25426257
2011-09-28	9.69	9.70	9.54	9.54	17253590
2011-09-29	9.71	9.74	9.61	9.71	19374373
2011-09-30	9.56	9.57	9.45	9.46	21907932
2011-10-03	9.46	9.54	9.31	9.31	17774423
2011-10-04	9.25	9.43	9.19	9.43	22601870
2011-10-05	9.29	9.41	9.25	9.39	11992607
2011-10-06	9.39	9.48	9.36	9.43	34725009
2011-10-07	9.46	9.47	9.36	9.38	15006697
2011-10-10	9.51	9.62	9.51	9.62	9215278
2011-10-11	9.54	9.59	9.52	9.54	27569670
2011-10-12	9.60	9.67	9.57	9.60	14823677
2011-10-13	9.60	9.63	9.55	9.60	10132244
2011-10-14	9.59	9.62	9.51	9.62	16015836
2011-10-17	9.61	9.63	9.55	9.58	18772895
2011-10-18	9.55	9.71	9.50	9.67	13337965
2011-10-19	9.58	9.61	9.51	9.52	9942373
2011-10-20	9.49	9.52	9.42	9.49	8763473
2011-10-21	9.60	9.62	9.56	9.59	12134742
2011-10-24	9.65	9.72	9.64	9.69	9929126
2011-10-25	9.62	9.63	9.53	9.55	9950191
2011-10-26	9.65	9.66	9.52	9.57	26669838
2011-10-27	9.92	9.99	9.87	9.94	25138976
2011-10-28	9.92	9.99	9.90	9.98	23894522
2011-10-31	9.50	9.52	9.39	9.40	35058285
2011-11-01	9.28	9.35	9.26	9.28	19764397
2011-11-02	9.30	9.32	9.25	9.31	14233911
2011-11-03	9.39	9.42	9.28	9.38	17589601
2011-11-04	9.37	9.37	9.29	9.36	11436570
2011-11-07	9.37	9.46	9.32	9.44	16863962
2011-11-08	9.36	9.42	9.29	9.40	12597083
2011-11-09	9.29	9.31	9.18	9.23	13639526
2011-11-10	9.25	9.27	9.17	9.22	17328328
2011-11-11	9.27	9.34	9.26	9.32	7655150
2011-11-14	9.29	9.32	9.25	9.28	6615944
2011-11-15	9.27	9.34	9.22	9.28	13491412
2011-11-16	9.21	9.24	9.10	9.11	15043406
2011-11-17	9.21	9.22	9.09	9.12	21442227
2011-11-18	9.20	9.21	9.13	9.16	11395637
2011-11-21	9.03	9.03	8.94	8.98	18064515
2011-11-22	9.06	9.09	9.00	9.05	10762319
2011-11-23	8.95	8.95	8.83	8.84	24222857
2011-11-25	8.87	8.94	8.83	8.84	11563625
2011-11-28	9.07	9.09	9.04	9.09	17235301
2011-11-29	9.12	9.16	9.08	9.13	13614979
2011-11-30	9.37	9.43	9.33	9.43	33717339
2011-12-01	9.33	9.37	9.30	9.30	10697518
2011-12-02	9.42	9.44	9.32	9.33	16794893
2011-12-05	9.42	9.44	9.35	9.40	13931229
2011-12-06	9.30	9.36	9.27	9.29	9543450
2011-12-07	9.33	9.43	9.32	9.42	14177320
2011-12-08	9.38	9.38	9.18	9.19	22241575
2011-12-09	9.28	9.41	9.28	9.40	15319494
2011-12-12	9.27	9.27	9.19	9.24	13555482
2011-12-13	9.31	9.35	9.15	9.20	16010158
2011-12-14	9.17	9.26	9.09	9.10	22206880
2011-12-15	9.13	9.14	9.05	9.08	19047662
2011-12-16	9.05	9.09	9.00	9.05	20398259
2011-12-19	9.03	9.03	8.91	8.92	10978505
2011-12-20	8.96	9.04	8.95	9.04	16966373
2011-12-21	8.96	8.97	8.89	8.95	18269405
2011-12-22	8.93	9.01	8.90	9.01	27284902
2011-12-23	9.03	9.08	9.00	9.08	6943780
2011-12-27	9.00	9.01	8.96	8.97	9033588
2011-12-28	8.97	8.98	8.85	8.86	13164794
2011-12-29	8.93	9.04	8.91	9.04	11350632
2011-12-30	9.07	9.13	9.05	9.11	14347024
2012-01-03	9.24	9.30	9.24	9.29	16004536
2012-01-04	9.27	9.31	9.25	9.28	16793410
2012-01-05	9.18	9.20	9.15	9.17	12210872
2012-01-06	9.12	9.13	9.06	9.07	14401879
2012-01-09	9.11	9.13	9.05	9.10	15867786
2012-01-10	9.22	9.23	9.18	9.21	20449957
2012-01-11	9.14	9.20	9.12	9.17	12732822
2012-01-12	9.14	9.16	9.11	9.13	35827608
2012-01-13	9.15	9.16	9.10	9.15	13867660
2012-01-17	9.18	9.20	9.15	9.15	11848145
2012-01-18	9.20	9.28	9.20	9.26	15002346
2012-01-19	9.33	9.35	9.30	9.33	15951404
2012-01-20	9.42	9.45	9.38	9.45	25660141
2012-01-23	9.47	9.50	9.45	9.49	19931586
2012-01-24	9.37	9.41	9.36	9.40	15310923
2012-01-25	9.44	9.53	9.39	9.52	13327431
2012-01-26	9.55	9.59	9.47	9.50	21746079
2012-01-27	9.52	9.59	9.51	9.55	14194420
2012-01-30	9.49	9.54	9.48	9.49	25151401
2012-01-31	9.56	9.56	9.48	9.55	21313671
2012-02-01	9.58	9.63	9.58	9.61	13291214
2012-02-02	9.64	9.66	9.62	9.64	10121183
2012-02-03	9.64	9.68	9.63	9.67	16417143
2012-02-06	9.63	9.66	9.62	9.64	8828291
2012-02-07	9.69	9.75	9.67	9.74	15281967
2012-02-08	9.77	9.79	9.73	9.78	10580941
2012-02-09	9.79	9.81	9.74	9.75	16516745
2012-02-10	9.62	9.65	9.61	9.63	10269291
2012-02-13	9.72	9.75	9.72	9.73	9471943
2012-02-14	9.75	9.76	9.65	9.70	18804910
2012-02-15	9.91	9.92	9.84	9.86	24250876
2012-02-16	9.85	9.96	9.85	9.96	19823654
2012-02-17	10.00	10.01	9.95	9.97	12867726
2012-02-21	9.95	9.97	9.91	9.96	30051372
2012-02-22	9.98	10.00	9.96	9.99	14633616
2012-02-23	9.98	10.06	9.95	10.05	16939949
2012-02-24	10.09	10.12	10.06	10.07	14114133
2012-02-27	9.95	10.04	9.93	10.01	16586833
2012-02-28	10.14	10.19	10.13	10.17	15661110
2012-02-29	10.14	10.15	9.98	9.99	20823149
2012-03-01	9.98	10.05	9.97	10.05	12993234
2012-03-02	9.96	9.98	9.93	9.95	11612872
2012-03-05	9.92	9.93	9.87	9.89	13949487
2012-03-06	9.79	9.81	9.75	9.81	18538059
2012-03-07	9.88	9.91	9.86	9.87	23048715
2012-03-08	10.02	10.06	10.01	10.04	35065695
2012-03-09	10.07	10.09	10.02	10.08	37507541
2012-03-12	9.98	9.99	9.95	9.98	12544607
2012-03-13	9.99	10.07	9.96	10.07	21995498
2012-03-14	10.03	10.03	9.95	9.96	14720488
2012-03-15	10.05	10.08	10.02	10.04	15035881
2012-03-16	10.11	10.14	10.09	10.10	12021667
2012-03-19	10.08	10.14	10.07	10.13	8399472
2012-03-20	10.01	10.05	9.98	10.03	8528350
2012-03-21	9.94	9.99	9.92	9.98	10820420
2012-03-22	9.96	10.03	9.96	9.99	17491105
2012-03-23	9.94	10.00	9.93	9.99	10627425
2012-03-26	10.02	10.07	10.01	10.06	12357612
2012-03-27	10.17	10.17	10.13	10.14	15406130
2012-03-28	10.17	10.17	10.11	10.16	20971274
2012-03-29	10.13	10.15	10.07	10.15	12285746
2012-03-30	10.20	10.20	10.14	10.18	13984967
2012-04-02	10.12	10.21	10.10	10.19	12313371
2012-04-03	10.12	10.13	10.01	10.07	11084786
2012-04-04	9.84	9.85	9.76	9.83	14240606
2012-04-05	9.83	9.87	9.81	9.83	14260460
2012-04-09	9.74	9.81	9.73	9.77	21490867
2012-04-10	9.74	9.76	9.64	9.65	31403270
2012-04-11	9.76	9.80	9.72	9.78	19642403
2012-04-12	9.75	9.85	9.75	9.83	13504115
2012-04-13	9.78	9.79	9.72	9.72	9082307
2012-04-16	9.76	9.79	9.73	9.74	14359413
2012-04-17	9.78	9.84	9.77	9.80	11021562
2012-04-18	9.76	9.81	9.74	9.78	10374207
2012-04-19	9.77	9.80	9.68	9.72	10326100
2012-04-20	9.72	9.76	9.71	9.74	7195336
2012-04-23	9.62	9.65	9.59	9.63	11956522
2012-04-24	9.69	9.74	9.68	9.69	17765075
2012-04-25	9.72	9.76	9.69	9.74	15829056
2012-04-26	9.74	9.82	9.73	9.79	15412418
2012-04-27	9.76	9.77	9.72	9.76	12160780
2012-04-30	9.74	9.76	9.71	9.74	11241890
2012-05-01	9.60	9.67	9.59	9.64	22591032
2012-05-02	9.57	9.60	9.55	9.59	15949049
2012-05-03	9.54	9.55	9.46	9.51	9705471
2012-05-04	9.48	9.48	9.41	9.44	7705023
2012-05-07	9.46	9.52	9.44	9.48	16365176
2012-05-08	9.39	9.40	9.30	9.40	29901621
2012-05-09	9.29	9.36	9.26	9.32	21836018
2012-05-10	9.40	9.41	9.35	9.36	22131931
2012-05-11	9.25	9.32	9.24	9.26	16528497
2012-05-14	9.19	9.21	9.15	9.16	14723926
2012-05-15	9.09	9.14	9.04	9.04	20068375
2012-05-16	8.98	9.01	8.94	8.94	18491718
2012-05-17	9.03	9.06	9.00	9.02	14383380
2012-05-18	8.98	8.99	8.88	8.89	10791982
2012-05-21	8.90	8.99	8.89	8.98	8819446
2012-05-22	8.97	9.01	8.92	8.97	12180684
2012-05-23	8.87	8.91	8.79	8.90	13116176
2012-05-24	8.90	8.92	8.82	8.86	33540973
2012-05-25	8.85	8.86	8.80	8.81	16857852
2012-05-29	8.91	8.94	8.87	8.92	16381516
2012-05-30	8.85	8.86	8.79	8.80	12213372
2012-05-31	8.90	8.93	8.84	8.89	10640834
2012-06-01	8.75	8.76	8.64	8.65	11203017
2012-06-04	8.74	8.75	8.67	8.75	11191527
2012-06-05	8.81	8.87	8.80	8.86	11628586
2012-06-06	8.87	9.00	8.86	9.00	18103144
2012-06-07	9.01	9.02	8.93	8.94	14748195
2012-06-08	8.79	8.87	8.77	8.86	8136873
2012-06-11	8.92	8.93	8.81	8.82	8064974
2012-06-12	8.88	8.92	8.84	8.92	6349301
2012-06-13	8.90	8.94	8.85	8.87	6184960
2012-06-14	8.89	8.98	8.88	8.94	9490689
2012-06-15	9.01	9.09	9.00	9.07	28671243
2012-06-18	9.08	9.12	9.07	9.09	10121692
2012-06-19	9.12	9.18	9.11	9.14	10389518
2012-06-20	9.20	9.24	9.14	9.22	11385503
2012-06-21	9.16	9.16	8.99	9.00	11988446
2012-06-22	9.05	9.07	9.01	9.06	6699517
2012-06-25	8.97	8.98	8.90	8.92	9514892
2012-06-26	8.99	9.03	8.96	9.02	22609750
2012-06-27	9.05	9.11	9.04	9.09	21673346
2012-06-28	9.16	9.23	9.14	9.22	11528951
2012-06-29	9.36	9.41	9.34	9.41	11972014
2012-07-02	9.37	9.40	9.34	9.38	12188102
2012-07-03	9.42	9.50	9.41	9.50	9773931
2012-07-05	9.37	9.41	9.35	9.38	9233776
2012-07-06	9.32	9.35	9.28	9.34	10929101
2012-07-09	9.25	9.30	9.23	9.29	12702983
2012-07-10	9.28	9.28	9.16	9.19	14441807
2012-07-11	9.22	9.23	9.15	9.21	8586836
2012-07-12	9.05	9.09	9.03	9.07	11411717
2012-07-13	9.02	9.16	9.02	9.16	13391156
2012-07-16	9.12	9.16	9.09	9.12	7910389
2012-07-17	9.07	9.09	9.02	9.08	10625880
2012-07-18	9.06	9.14	9.05	9.11	10223145
2012-07-19	9.17	9.20	9.15	9.18	9647298
2012-07-20	8.98	9.00	8.94	8.96	14227835
2012-07-23	8.81	8.85	8.78	8.84	9888830
2012-07-24	8.82	8.83	8.71	8.76	29305767
2012-07-25	8.77	8.79	8.71	8.76	11694990
2012-07-26	8.88	8.92	8.85	8.89	15030727
2012-07-27	8.97	9.08	8.95	9.05	12190094
2012-07-30	8.99	9.02	8.98	9.00	15440817
2012-07-31	9.04	9.06	8.97	8.98	12918575
2012-08-01	9.03	9.03	8.95	8.96	7226947
2012-08-02	8.92	8.97	8.86	8.92	12750667
2012-08-03	8.96	9.05	8.96	9.02	10924423
2012-08-06	9.11	9.16	9.10	9.11	12380089
2012-08-07	9.24	9.28	9.22	9.22	17198918
2012-08-08	9.16	9.22	9.16	9.20	7159402
2012-08-09	9.23	9.26	9.21	9.22	7577805
2012-08-10	9.18	9.24	9.17	9.23	12939429
2012-08-13	9.25	9.27	9.20	9.21	9229063
2012-08-14	9.21	9.23	9.19	9.20	7532345
2012-08-15	9.15	9.18	9.14	9.15	7347833
2012-08-16	9.24	9.30	9.22	9.27	9315886
2012-08-17	9.36	9.37	9.32	9.34	5210652
2012-08-20	9.32	9.33	9.29	9.32	7459651
2012-08-21	9.36	9.39	9.30	9.32	8053447
2012-08-22	9.25	9.34	9.24	9.31	11585122
2012-08-23	9.33	9.34	9.29	9.31	6559935
2012-08-24	9.26	9.33	9.24	9.30	7913490
2012-08-27	9.30	9.31	9.25	9.27	8337950
2012-08-28	9.17	9.22	9.17	9.19	7821680
2012-08-29	9.23	9.24	9.20	9.22	7071695
2012-08-30	9.12	9.12	9.05	9.05	19531159
2012-08-31	9.06	9.11	8.99	9.06	16020382
2012-09-04	8.93	8.96	8.89	8.94	13119406
2012-09-05	8.85	8.87	8.82	8.83	14819260
2012-09-06	8.88	8.98	8.87	8.95	25589134
2012-09-07	9.05	9.10	9.05	9.07	12951708
2012-09-10	9.10	9.12	9.06	9.07	9390669
2012-09-11	9.10	9.14	9.09	9.11	11298215
2012-09-12	9.22	9.24	9.19	9.21	10992050
2012-09-13	9.25	9.40	9.23	9.36	14563974
2012-09-14	9.45	9.50	9.43	9.46	39014113
2012-09-17	9.40	9.43	9.36	9.37	10218856
2012-09-18	9.37	9.40	9.35	9.39	26333779
2012-09-19	9.41	9.43	9.38	9.41	14399457
2012-09-20	9.33	9.34	9.29	9.31	19205535
2012-09-21	9.39	9.40	9.35	9.36	8855898
2012-09-24	9.29	9.36	9.28	9.34	6491712
2012-09-25	9.40	9.42	9.32	9.34	11252695
2012-09-26	9.26	9.27	9.21	9.24	8563638
2012-09-27	9.34	9.39	9.32	9.35	7931570
2012-09-28	9.20	9.20	9.14	9.17	18388800
2012-10-01	9.16	9.21	9.14	9.14	8971975
2012-10-02	9.15	9.16	9.08	9.10	18037284
2012-10-03	9.07	9.09	9.04	9.06	17202427
2012-10-04	9.15	9.19	9.14	9.17	8672845
2012-10-05	9.20	9.22	9.15	9.17	13804482
2012-10-08	9.13	9.14	9.10	9.12	9181520
2012-10-09	9.01	9.02	8.96	8.97	13522616
2012-10-10	8.90	8.92	8.86	8.90	8607883
2012-10-11	8.94	8.98	8.93	8.95	13457350
2012-10-12	8.94	8.97	8.92	8.96	10234590
2012-10-15	9.01	9.03	8.96	9.02	12727130
2012-10-16	9.12	9.16	9.11	9.15	11270558
2012-10-17	9.21	9.23	9.19	9.20	10619364
2012-10-18	9.23	9.28	9.23	9.26	10819406
2012-10-19	9.22	9.23	9.12	9.14	12637446
2012-10-22	9.26	9.28	9.22	9.27	37620179
2012-10-23	9.06	9.10	9.03	9.08	24766152
2012-10-24	9.12	9.15	9.08	9.10	11852395
2012-10-25	9.20	9.21	9.14	9.17	15512553
2012-10-26	9.10	9.12	9.06	9.12	12640874
2012-10-31	9.10	9.11	9.04	9.06	11725275
2012-11-01	9.07	9.16	9.06	9.15	9092545
2012-11-02	9.14	9.14	9.08	9.08	10049723
2012-11-05	9.06	9.10	9.04	9.08	7499545
2012-11-06	9.09	9.12	9.06	9.10	24524980
2012-11-07	9.04	9.04	8.94	8.99	16890492
2012-11-08	8.96	8.99	8.93	8.94	15193198
2012-11-09	8.94	8.99	8.92	8.95	13139137
2012-11-12	8.87	8.90	8.85	8.86	12270384
2012-11-13	8.83	8.91	8.83	8.87	13376152
2012-11-14	8.84	8.85	8.75	8.76	13680215
2012-11-15	8.88	8.93	8.85	8.90	88938716
2012-11-16	9.08	9.09	9.01	9.06	20475825
2012-11-19	9.20	9.22	9.18	9.19	47835919
2012-11-20	9.14	9.18	9.11	9.17	18958993
2012-11-21	9.16	9.20	9.16	9.18	16579470
2012-11-23	9.28	9.31	9.25	9.29	9994344
2012-11-26	9.28	9.29	9.25	9.29	12802339
2012-11-27	9.27	9.28	9.23	9.24	18389240
2012-11-28	9.15	9.25	9.13	9.25	18213871
2012-11-29	9.32	9.37	9.29	9.36	86456052
2012-11-30	9.30	9.35	9.30	9.33	25076825
2012-12-03	9.34	9.34	9.28	9.29	10624100
2012-12-04	9.32	9.33	9.28	9.30	14271282
2012-12-05	9.31	9.34	9.26	9.30	15356806
2012-12-06	9.33	9.35	9.30	9.35	11687395
2012-12-07	9.35	9.39	9.34	9.38	11882846
2012-12-10	9.35	9.36	9.32	9.35	13152261
2012-12-11	9.34	9.37	9.32	9.34	19629261
2012-12-12	9.38	9.42	9.34	9.38	42705207
2012-12-13	9.34	9.36	9.30	9.34	35415871
2012-12-14	9.36	9.41	9.36	9.39	21074708
2012-12-17	9.42	9.48	9.41	9.48	29122472
2012-12-18	9.48	9.53	9.45	9.53	43208091
2012-12-19	9.64	9.68	9.62	9.67	51872627
2012-12-20	9.71	9.80	9.70	9.80	34712799
2012-12-21	9.64	9.75	9.63	9.74	40413803
2012-12-24	9.72	9.75	9.70	9.74	16402788
2012-12-26	9.74	9.75	9.69	9.73	28340171
2012-12-27	9.71	9.75	9.65	9.74	34585912
2012-12-28	9.68	9.69	9.65	9.67	18344686
2012-12-31	9.66	9.77	9.65	9.75	30475525
2013-01-02	9.90	9.99	9.89	9.99	34514745
2013-01-03	9.94	9.98	9.88	9.90	38316369
2013-01-04	9.84	9.88	9.82	9.86	31089956
2013-01-07	9.74	9.80	9.72	9.77	39990003
2013-01-08	9.69	9.69	9.59	9.64	36287045
2013-01-09	9.73	9.77	9.73	9.77	20348257
2013-01-10	9.85	9.86	9.82	9.85	25803866
2013-01-11	9.88	9.88	9.84	9.88	30483306
2013-01-14	9.94	9.95	9.91	9.94	31103383
2013-01-15	9.88	9.92	9.85	9.91	29697582
2013-01-16	9.76	9.81	9.73	9.79	23673088
2013-01-17	9.81	9.85	9.76	9.83	55816120
2013-01-18	9.88	9.88	9.82	9.87	48712794
2013-01-22	9.76	9.78	9.72	9.77	38905724
2013-01-23	9.72	9.73	9.66	9.69	40639124
2013-01-24	9.75	9.83	9.74	9.80	34051755
2013-01-25	9.89	9.90	9.80	9.87	45794025
2013-01-28	9.75	9.77	9.69	9.72	27411085
2013-01-29	9.86	9.89	9.83	9.85	42268084
2013-01-30	9.95	10.00	9.93	9.95	33199097
2013-01-31	9.98	10.00	9.95	9.97	31741344
2013-02-01	9.92	9.99	9.90	9.94	36036255
2013-02-04	9.99	9.99	9.93	9.96	35777378
2013-02-05	9.91	9.95	9.89	9.92	28447212
2013-02-06	9.97	10.07	9.95	10.05	49988922
2013-02-07	10.08	10.09	10.00	10.08	39820053
2013-02-08	10.00	10.07	9.99	10.04	53757886
2013-02-11	10.12	10.17	10.09	10.15	31676663
2013-02-12	10.07	10.11	10.05	10.08	25307759
2013-02-13	10.04	10.06	10.01	10.04	21843686
2013-02-14	9.95	9.97	9.91	9.94	35381661
2013-02-15	9.94	9.95	9.90	9.91	28863474
2013-02-19	10.01	10.06	10.00	10.06	24126451
2013-02-20	10.17	10.18	10.09	10.09	34389404
2013-02-21	10.01	10.02	9.91	9.97	34565597
2013-02-22	10.07	10.13	10.05	10.13	27143076
2013-02-25	10.16	10.16	9.98	10.00	39227812
2013-02-26	10.16	10.19	10.11	10.18	39645319
2013-02-27	10.10	10.18	10.08	10.17	21950985
2013-02-28	10.21	10.27	10.18	10.21	27750496
2013-03-01	10.27	10.32	10.24	10.31	27769801
2013-03-04	10.32	10.37	10.28	10.37	28562880
2013-03-05	10.35	10.41	10.35	10.39	20366394
2013-03-06	10.48	10.53	10.45	10.52	41387655
2013-03-07	10.43	10.47	10.40	10.42	32959802
2013-03-08	10.42	10.50	10.38	10.47	44187649
2013-03-11	10.52	10.53	10.48	10.53	22043516
2013-03-12	10.44	10.47	10.41	10.42	25823514
2013-03-13	10.42	10.52	10.42	10.48	16602085
2013-03-14	10.54	10.56	10.49	10.54	23180208
2013-03-15	10.59	10.64	10.58	10.64	33934631
2013-03-18	10.57	10.64	10.55	10.59	32665988
2013-03-19	10.64	10.66	10.57	10.65	40305844
2013-03-20	10.70	10.74	10.67	10.73	32447752
2013-03-21	10.75	10.76	10.71	10.73	20652834
2013-03-22	10.70	10.77	10.68	10.77	24354946
2013-03-25	10.76	10.76	10.65	10.67	19682091
2013-03-26	10.71	10.77	10.70	10.77	33795539
2013-03-27	10.78	10.83	10.74	10.82	18630751
2013-03-28	10.75	10.80	10.74	10.80	33780814
2013-04-01	10.46	10.48	10.37	10.38	29998999
2013-04-02	10.43	10.51	10.41	10.51	71947234
2013-04-03	10.59	10.59	10.46	10.47	46550583
2013-04-04	10.86	10.92	10.85	10.90	46704328
2013-04-05	10.88	10.99	10.86	10.96	65587913
2013-04-08	10.96	11.09	10.95	11.07	57813421
2013-04-09	10.95	11.02	10.90	10.98	51641965
2013-04-10	11.15	11.23	11.14	11.21	40881988
2013-04-11	11.29	11.44	11.28	11.34	148758420
2013-04-12	11.35	11.38	11.30	11.36	63578390
2013-04-15	11.32	11.35	11.25	11.27	55938171
2013-04-16	11.33	11.38	11.29	11.38	33802165
2013-04-17	11.35	11.36	11.23	11.30	53924459
2013-04-18	11.24	11.25	11.17	11.22	42851487
2013-04-19	11.24	11.34	11.22	11.34	40189018
2013-04-22	11.26	11.35	11.24	11.33	35457529
2013-04-23	11.34	11.46	11.33	11.44	51533428
2013-04-24	11.47	11.56	11.46	11.51	42676684
2013-04-25	11.56	11.63	11.55	11.57	31316613
2013-04-26	11.54	11.57	11.49	11.54	31951458
2013-04-29	11.56	11.64	11.55	11.61	18856678
2013-04-30	11.66	11.70	11.64	11.70	21383657
2013-05-01	11.62	11.62	11.57	11.57	23745400
2013-05-02	11.60	11.67	11.60	11.62	34363994
2013-05-03	11.72	11.81	11.71	11.78	49614379
2013-05-06	11.75	11.76	11.73	11.73	24360448
2013-05-07	11.73	11.77	11.72	11.75	30021719
2013-05-08	11.77	11.86	11.77	11.85	44371055
2013-05-09	11.73	11.82	11.68	11.76	101848237
2013-05-10	11.71	11.77	11.70	11.76	43178986
2013-05-13	11.89	11.93	11.86	11.91	39622510
2013-05-14	11.87	12.02	11.87	11.99	54675158
2013-05-15	12.06	12.11	12.03	12.10	64200987
2013-05-16	11.97	12.01	11.91	11.92	42659739
2013-05-17	12.03	12.11	12.01	12.11	37892113
2013-05-20	12.18	12.20	12.15	12.19	32422317
2013-05-21	12.22	12.29	12.21	12.26	30436151
2013-05-22	12.34	12.43	12.10	12.13	95332078
2013-05-23	11.29	11.64	11.14	11.62	145679330
2013-05-24	11.29	11.42	11.22	11.41	145623560
2013-05-28	11.38	11.48	11.27	11.34	61558574
2013-05-29	11.17	11.19	11.06	11.15	64968040
2013-05-30	11.01	11.13	11.00	11.09	135520410
2013-05-31	10.87	10.97	10.84	10.84	60711278
2013-06-03	10.67	10.76	10.55	10.71	89148105
2013-06-04	11.07	11.10	10.93	11.02	73643049
2013-06-05	10.72	10.74	10.58	10.60	87543216
2013-06-06	10.55	10.61	10.36	10.59	103428787
2013-06-07	10.70	11.02	10.67	11.00	93450980
2013-06-10	11.19	11.20	11.08	11.14	63138311
2013-06-11	10.97	11.05	10.86	10.92	98683515
2013-06-12	11.14	11.15	10.92	10.95	62426361
2013-06-13	11.05	11.24	10.97	11.21	68139166
2013-06-14	10.97	11.04	10.85	10.86	70596501
2013-06-17	11.25	11.35	11.10	11.15	64032607
2013-06-18	11.34	11.42	11.32	11.34	49863350
2013-06-19	11.39	11.45	11.19	11.20	43997016
2013-06-20	10.97	10.98	10.70	10.74	54716246
2013-06-21	11.13	11.16	10.94	11.13	69099408
2013-06-24	10.81	10.88	10.66	10.82	41522132
2013-06-25	10.87	10.98	10.82	10.96	29740115
2013-06-26	10.86	10.94	10.84	10.91	40964035
2013-06-27	11.06	11.16	11.05	11.13	76770913
2013-06-28	11.17	11.29	11.15	11.22	53718308
2013-07-01	11.35	11.42	11.32	11.36	28318228
2013-07-02	11.51	11.56	11.38	11.44	32942135
2013-07-03	11.37	11.49	11.35	11.45	20151908
2013-07-05	11.60	11.62	11.47	11.60	32049272
2013-07-08	11.47	11.58	11.45	11.52	71406227
2013-07-09	11.59	11.61	11.54	11.58	26498707
2013-07-10	11.56	11.65	11.53	11.54	40738459
2013-07-11	11.76	11.88	11.73	11.88	37425547
2013-07-12	11.81	11.89	11.80	11.86	53474065
2013-07-15	11.92	11.97	11.89	11.97	30699786
2013-07-16	11.91	11.92	11.84	11.87	31892345
2013-07-17	11.99	12.00	11.92	11.98	29751574
2013-07-18	12.00	12.05	12.00	12.04	32852898
2013-07-19	11.91	11.97	11.89	11.95	36290519
2013-07-22	11.91	11.99	11.89	11.98	24571253
2013-07-23	12.02	12.03	11.94	11.97	35772984
2013-07-24	11.95	11.96	11.81	11.87	42609795
2013-07-25	11.59	11.68	11.58	11.65	52462947
2013-07-26	11.45	11.46	11.34	11.38	42098502
2013-07-29	11.20	11.21	11.10	11.13	62897731
2013-07-30	11.31	11.33	11.22	11.23	54737601
2013-07-31	11.20	11.27	11.17	11.23	34135374
2013-08-01	11.62	11.63	11.53	11.53	47051940
2013-08-02	11.63	11.75	11.61	11.71	44435427
2013-08-05	11.70	11.75	11.67	11.74	19415639
2013-08-06	11.78	11.79	11.73	11.75	36179941
2013-08-07	11.60	11.63	11.53	11.53	23473913
2013-08-08	11.47	11.52	11.37	11.48	26305818
2013-08-09	11.48	11.53	11.44	11.48	21462708
2013-08-12	11.43	11.48	11.42	11.47	15287165
2013-08-13	11.53	11.58	11.43	11.57	44470378
2013-08-14	11.55	11.57	11.49	11.51	28040426
2013-08-15	11.41	11.42	11.33	11.35	29217861
2013-08-16	11.37	11.42	11.32	11.35	26458633
2013-08-19	11.40	11.42	11.30	11.32	24525174
2013-08-20	11.20	11.27	11.19	11.22	37955937
2013-08-21	11.12	11.17	11.02	11.06	33223248
2013-08-22	11.16	11.21	11.13	11.13	42680424
2013-08-23	11.29	11.32	11.25	11.32	22953752
2013-08-26	11.21	11.26	11.18	11.19	34843995
2013-08-27	11.15	11.19	11.06	11.07	49485859
2013-08-28	11.08	11.17	11.06	11.10	39900090
2013-08-29	11.09	11.17	11.08	11.09	17060597
2013-08-30	10.94	10.94	10.84	10.87	23093846
2013-09-03	11.18	11.21	11.09	11.14	70334820
2013-09-04	11.22	11.37	11.20	11.31	47684077
2013-09-05	11.24	11.31	11.23	11.28	20947632
2013-09-06	11.28	11.36	11.21	11.32	21027539
2013-09-09	11.49	11.61	11.48	11.61	34591020
2013-09-10	11.66	11.71	11.64	11.70	27799910
2013-09-11	11.54	11.63	11.51	11.62	14674015
2013-09-12	11.57	11.60	11.51	11.54	33272433
2013-09-13	11.57	11.60	11.53	11.60	26175326
2013-09-16	11.75	11.79	11.71	11.75	29893648
2013-09-17	11.59	11.71	11.59	11.70	46827066
2013-09-18	11.74	12.07	11.71	12.06	44185654
2013-09-19	12.05	12.06	11.95	12.00	32694247
2013-09-20	11.96	11.97	11.89	11.90	29069098
2013-09-23	11.92	11.94	11.86	11.94	18621578
2013-09-24	11.96	12.00	11.92	11.95	20209813
2013-09-25	11.92	11.96	11.89	11.92	13113795
2013-09-26	12.07	12.12	12.03	12.11	24558503
2013-09-27	11.99	12.06	11.97	12.02	34491675
2013-09-30	11.86	11.97	11.85	11.92	35779773
2013-10-01	11.82	11.93	11.80	11.87	23467600
2013-10-02	11.76	11.82	11.69	11.81	25702085
2013-10-03	11.76	11.77	11.66	11.72	36666529
2013-10-04	11.65	11.76	11.62	11.74	27884541
2013-10-07	11.49	11.58	11.48	11.52	30815981
2013-10-08	11.54	11.56	11.46	11.48	42117535
2013-10-09	11.69	11.78	11.62	11.75	30365454
2013-10-10	11.85	11.95	11.84	11.92	27659057
2013-10-11	11.87	11.95	11.86	11.94	17038457
2013-10-14	11.85	12.00	11.84	11.96	17903851
2013-10-15	11.88	11.90	11.80	11.86	17378608
2013-10-16	11.87	11.98	11.87	11.97	25699816
2013-10-17	11.97	12.07	11.96	12.07	18844239
2013-10-18	12.08	12.11	12.05	12.08	13478951
2013-10-21	12.08	12.10	12.05	12.09	33777147
2013-10-22	12.10	12.18	12.09	12.15	40925093
2013-10-23	11.90	11.92	11.84	11.90	32881406
2013-10-24	12.01	12.05	11.98	12.02	16472468
2013-10-25	11.88	11.89	11.79	11.84	37929585
2013-10-28	11.92	11.93	11.87	11.88	32368040
2013-10-29	11.94	11.98	11.93	11.97	23416592
2013-10-30	12.00	12.01	11.91	11.97	29257418
2013-10-31	11.90	11.97	11.87	11.91	21878690
2013-11-01	11.75	11.79	11.71	11.78	22050068
2013-11-04	11.76	11.81	11.73	11.79	20099314
2013-11-05	11.71	11.72	11.67	11.69	18058727
2013-11-06	11.84	11.86	11.81	11.85	42385853
2013-11-07	11.76	11.76	11.54	11.63	37927316
2013-11-08	11.62	11.73	11.62	11.72	20011783
2013-11-11	11.70	11.73	11.68	11.70	18121036
2013-11-12	11.82	11.85	11.80	11.85	20893321
2013-11-13	11.83	11.96	11.82	11.94	27375228
2013-11-14	12.01	12.09	12.00	12.04	24447446
2013-11-15	12.19	12.23	12.17	12.21	45520925
2013-11-18	12.20	12.25	12.14	12.19	55357013
2013-11-19	12.11	12.17	12.07	12.12	26066794
2013-11-20	12.15	12.18	12.11	12.12	57839708
2013-11-21	12.16	12.20	12.15	12.17	30103726
2013-11-22	12.12	12.18	12.11	12.16	20613354
2013-11-25	12.10	12.12	12.05	12.07	21151390
2013-11-26	12.02	12.05	12.00	12.02	28790395
2013-11-27	12.06	12.08	12.04	12.07	17439694
2013-11-29	12.10	12.11	12.06	12.06	17797122
2013-12-02	12.05	12.08	12.01	12.03	41837298
2013-12-03	11.95	11.98	11.90	11.98	38014047
2013-12-04	11.80	11.90	11.79	11.89	58014223
2013-12-05	11.81	11.84	11.75	11.79	56026765
2013-12-06	11.92	11.95	11.90	11.94	29662371
2013-12-09	11.95	11.96	11.91	11.94	28324595
2013-12-10	11.89	11.96	11.89	11.96	27081133
2013-12-11	11.91	11.91	11.84	11.85	21142773
2013-12-12	11.88	11.92	11.85	11.89	52391836
2013-12-13	11.80	11.81	11.77	11.79	42501738
2013-12-16	11.72	11.77	11.71	11.72	48271088
2013-12-17	11.73	11.73	11.69	11.73	45694781
2013-12-18	11.80	11.89	11.66	11.87	67059552
2013-12-19	11.79	11.80	11.75	11.77	46015682
2013-12-20	11.78	11.83	11.77	11.81	22029320
2013-12-23	11.87	11.93	11.86	11.92	26114668
2013-12-24	11.77	11.78	11.75	11.76	11508409
2013-12-26	11.94	11.95	11.92	11.95	12288749
2013-12-27	12.05	12.07	12.01	12.01	16779748
2013-12-30	12.13	12.15	12.11	12.12	11088166
2013-12-31	12.14	12.15	12.12	12.14	8046349
2014-01-02	12.08	12.08	11.93	11.94	22636819
2014-01-03	11.98	12.03	11.94	12.01	19241409
2014-01-06	11.98	11.99	11.90	11.97	55638628
2014-01-07	11.97	12.03	11.96	12.02	30945787
2014-01-08	12.06	12.07	12.01	12.04	24596530
2014-01-09	12.01	12.02	11.94	12.00	29235350
2014-01-10	12.03	12.09	12.00	12.08	17638088
2014-01-13	12.01	12.05	11.95	12.00	41304615
2014-01-14	11.93	12.01	11.90	11.97	44910337
2014-01-15	12.02	12.07	12.00	12.06	30318361
2014-01-16	11.99	12.04	11.97	12.02	22999910
2014-01-17	12.07	12.09	12.04	12.05	48479723
2014-01-21	12.07	12.09	12.02	12.07	23001234
2014-01-22	12.07	12.10	12.04	12.10	34445563
2014-01-23	11.96	11.96	11.81	11.86	40575389
2014-01-24	11.72	11.77	11.67	11.68	52371000
2014-01-27	11.63	11.65	11.45	11.53	47887616
2014-01-28	11.55	11.63	11.54	11.63	42982826
2014-01-29	11.56	11.63	11.54	11.62	61736200
2014-01-30	11.60	11.67	11.57	11.64	30715078
2014-01-31	11.32	11.44	11.28	11.33	48104699
2014-02-03	11.25	11.26	11.06	11.10	51268246
2014-02-04	10.97	11.12	10.95	11.11	50739257
2014-02-05	11.13	11.17	11.05	11.13	42426976
2014-02-06	11.13	11.29	11.13	11.26	44448048
2014-02-07	11.36	11.47	11.34	11.44	29022367
2014-02-10	11.41	11.43	11.36	11.39	36463442
2014-02-11	11.43	11.58	11.41	11.55	68282019
2014-02-12	11.52	11.55	11.48	11.53	30387315
2014-02-13	11.29	11.46	11.28	11.43	58879204
2014-02-14	11.28	11.41	11.28	11.38	32424422
2014-02-18	11.57	11.64	11.53	11.63	76405692
2014-02-19	11.55	11.60	11.46	11.49	28195949
2014-02-20	11.40	11.44	11.34	11.42	31328812
2014-02-21	11.57	11.59	11.49	11.51	41794681
2014-02-24	11.60	11.70	11.60	11.64	26641320
2014-02-25	11.62	11.66	11.56	11.60	46393680
2014-02-26	11.62	11.63	11.52	11.55	32239400
2014-02-27	11.50	11.57	11.47	11.55	25700016
2014-02-28	11.57	11.66	11.55	11.61	36997116
2014-03-03	11.37	11.40	11.28	11.34	35965083
2014-03-04	11.60	11.64	11.59	11.63	45157738
2014-03-05	11.52	11.54	11.49	11.50	21054577
2014-03-06	11.70	11.73	11.65	11.72	59063176
2014-03-07	11.67	11.68	11.58	11.64	32514459
2014-03-10	11.57	11.60	11.53	11.59	22649840
2014-03-11	11.54	11.55	11.45	11.47	31181571
2014-03-12	11.30	11.40	11.27	11.36	51885092
2014-03-13	11.34	11.36	11.11	11.17	69882863
2014-03-14	11.00	11.11	10.99	11.04	55272156
2014-03-17	11.11	11.16	11.10	11.16	38863969
2014-03-18	11.10	11.20	11.09	11.15	30471370
2014-03-19	11.14	11.15	11.02	11.09	36387578
2014-03-20	10.89	10.96	10.86	10.93	71896194
2014-03-21	10.98	11.01	10.88	10.88	83097778
2014-03-24	10.99	11.01	10.91	10.92	75020016
2014-03-25	11.01	11.02	10.96	10.97	38148020
2014-03-26	11.13	11.16	11.03	11.05	39963335
2014-03-27	11.15	11.22	11.13	11.19	70620171
2014-03-28	11.32	11.37	11.29	11.33	34621896
2014-03-31	11.39	11.41	11.31	11.33	70233650
2014-04-01	11.32	11.37	11.32	11.36	22466477
2014-04-02	11.39	11.46	11.38	11.46	26725908
2014-04-03	11.44	11.44	11.38	11.40	12619056
2014-04-04	11.46	11.47	11.31	11.35	32535041
2014-04-07	11.30	11.31	11.23	11.24	43602082
2014-04-08	11.04	11.06	10.97	11.00	66252892
2014-04-09	11.05	11.18	11.02	11.16	46634068
2014-04-10	11.00	11.01	10.83	10.84	38732467
2014-04-11	10.85	10.90	10.79	10.80	50585555
2014-04-14	10.98	10.98	10.88	10.95	37828925
2014-04-15	10.91	10.96	10.84	10.94	52133635
2014-04-16	11.13	11.18	11.08	11.15	40328904
2014-04-17	11.14	11.20	11.12	11.18	22338315
2014-04-21	11.15	11.18	11.13	11.18	10945772
2014-04-22	11.08	11.14	11.06	11.11	17758528
2014-04-23	11.15	11.16	11.12	11.13	29026440
2014-04-24	11.08	11.09	11.01	11.09	16847865
2014-04-25	11.09	11.10	11.01	11.02	32666235
2014-04-28	11.05	11.09	10.99	11.07	19266041
2014-04-29	11.11	11.15	11.08	11.11	17996611
2014-04-30	11.03	11.09	11.02	11.08	66942753
2014-05-01	11.20	11.23	11.18	11.22	31538105
2014-05-02	11.26	11.28	11.17	11.20	39990131
2014-05-05	11.15	11.19	11.12	11.17	9632846
2014-05-06	11.15	11.16	11.11	11.14	14806332
2014-05-07	11.05	11.10	11.01	11.09	30450492
2014-05-08	11.04	11.11	11.03	11.05	17330022
2014-05-09	11.12	11.15	11.08	11.14	15791546
2014-05-12	11.10	11.17	11.10	11.15	17023590
2014-05-13	11.25	11.30	11.23	11.30	29460100
2014-05-14	11.28	11.31	11.21	11.24	20469527
2014-05-15	11.24	11.25	11.08	11.13	51578784
2014-05-16	11.16	11.17	11.12	11.15	18439595
2014-05-19	11.05	11.17	11.04	11.17	38788391
2014-05-20	11.07	11.09	11.02	11.04	20497450
2014-05-21	11.13	11.19	11.12	11.17	19733745
2014-05-22	11.25	11.30	11.24	11.28	35253256
2014-05-23	11.31	11.41	11.31	11.39	28296477
2014-05-27	11.43	11.48	11.41	11.48	36635491
2014-05-28	11.44	11.47	11.40	11.43	15767932
2014-05-29	11.51	11.57	11.49	11.56	18460070
2014-05-30	11.56	11.60	11.56	11.58	14393395
2014-06-02	11.72	11.75	11.66	11.72	40968888
2014-06-03	11.68	11.71	11.66	11.70	13108316
2014-06-04	11.71	11.81	11.70	11.78	22518706
2014-06-05	11.76	11.83	11.69	11.81	52987688
2014-06-06	11.80	11.82	11.78	11.81	21333869
2014-06-09	11.74	11.80	11.74	11.80	18615127
2014-06-10	11.67	11.70	11.65	11.70	14592900
2014-06-11	11.73	11.76	11.71	11.73	20249029
2014-06-12	11.85	11.86	11.74	11.77	19580809
2014-06-13	11.83	11.86	11.82	11.83	25915606
2014-06-16	11.81	11.84	11.79	11.83	16602907
2014-06-17	11.82	11.85	11.80	11.81	25472929
2014-06-18	11.90	12.00	11.84	11.97	37328448
2014-06-19	12.13	12.18	12.12	12.18	43231439
2014-06-20	12.19	12.20	12.17	12.19	36586092
2014-06-23	12.08	12.10	12.04	12.09	18321738
2014-06-24	12.12	12.18	12.06	12.09	29617121
2014-06-25	11.96	12.08	11.96	12.05	40208945
2014-06-26	12.02	12.03	11.97	12.01	29891476
2014-06-27	11.95	11.99	11.94	11.98	27048180
2014-06-30	12.04	12.07	12.03	12.04	14164593
2014-07-01	12.18	12.25	12.18	12.25	26834285
2014-07-02	12.21	12.23	12.19	12.22	27104845
2014-07-03	12.14	12.18	12.13	12.18	17944797
2014-07-07	12.12	12.12	12.07	12.09	12935427
2014-07-08	12.10	12.11	12.02	12.05	20997409
2014-07-09	12.09	12.14	12.08	12.13	11490828
2014-07-10	11.85	11.95	11.84	11.92	49026358
2014-07-11	11.96	11.97	11.92	11.94	12497316
2014-07-14	12.07	12.10	12.06	12.08	18951679
2014-07-15	12.12	12.13	12.06	12.12	46744459
2014-07-16	12.14	12.16	12.11	12.14	9825379
2014-07-17	12.10	12.14	12.03	12.06	29133908
2014-07-18	12.06	12.13	12.06	12.12	31473603
2014-07-21	12.07	12.11	12.03	12.10	17496944
2014-07-22	12.14	12.16	12.13	12.14	9657787
2014-07-23	12.13	12.15	12.10	12.15	15581306
2014-07-24	12.11	12.11	12.07	12.09	21433784
2014-07-25	12.17	12.18	12.10	12.13	28333731
2014-07-28	12.19	12.24	12.15	12.20	28273886
2014-07-29	12.23	12.24	12.15	12.17	18682179
2014-07-30	12.19	12.23	12.16	12.18	13209610
2014-07-31	12.08	12.09	11.99	12.00	39519887
2014-08-01	12.00	12.05	11.98	11.99	23989583
2014-08-04	11.97	12.04	11.95	12.01	12586621
2014-08-05	11.89	11.90	11.77	11.82	30071006
2014-08-06	11.69	11.78	11.68	11.76	41541750
2014-08-07	11.82	11.83	11.69	11.72	32182364
2014-08-08	11.65	11.77	11.63	11.74	17545573
2014-08-11	11.84	11.87	11.83	11.85	23963257
2014-08-12	11.84	11.86	11.81	11.83	17081288
2014-08-13	11.93	11.96	11.91	11.93	12980885
2014-08-14	11.94	11.96	11.91	11.95	12504600
2014-08-15	11.98	11.99	11.90	11.97	20835222
2014-08-18	11.98	12.02	11.97	12.01	28098064
2014-08-19	12.00	12.03	11.99	12.02	8160449
2014-08-20	11.90	11.96	11.90	11.95	12840446
2014-08-21	11.99	12.03	11.99	12.01	19686710
2014-08-22	11.92	11.94	11.90	11.92	12287540
2014-08-25	11.94	11.98	11.94	11.96	37330457
2014-08-26	11.89	11.92	11.88	11.90	15856585
2014-08-27	11.88	11.88	11.84	11.85	14575705
2014-08-28	11.80	11.84	11.80	11.82	9220163
2014-08-29	11.82	11.82	11.78	11.80	31640051
2014-09-02	11.97	11.97	11.90	11.92	53005951
2014-09-03	11.96	11.96	11.91	11.93	14792311
2014-09-04	11.89	11.94	11.86	11.89	20298071
2014-09-05	11.81	11.85	11.78	11.84	16769143
2014-09-08	11.83	11.87	11.81	11.83	17494491
2014-09-09	11.75	11.75	11.69	11.73	21383771
2014-09-10	11.84	11.88	11.81	11.86	18511172
2014-09-11	11.80	11.83	11.78	11.83	16079488
2014-09-12	11.82	11.82	11.75	11.79	22315232
2014-09-15	11.78	11.80	11.75	11.80	15720131
2014-09-16	11.76	11.85	11.76	11.82	11661487
2014-09-17	11.73	11.77	11.65	11.72	31109297
2014-09-18	11.77	11.80	11.76	11.79	20678132
2014-09-19	11.83	11.83	11.79	11.81	26259202
2014-09-22	11.82	11.83	11.79	11.80	27137638
2014-09-23	11.79	11.82	11.76	11.78	32685244
2014-09-24	11.82	11.89	11.81	11.85	37378243
2014-09-25	11.91	11.92	11.79	11.82	26510824
2014-09-26	11.89	11.96	11.89	11.91	16700906
2014-09-29	11.80	11.85	11.79	11.84	34279261
2014-09-30	11.76	11.78	11.71	11.77	38356390
2014-10-01	11.66	11.66	11.55	11.58	30756383
2014-10-02	11.39	11.40	11.23	11.36	37038013
2014-10-03	11.48	11.52	11.43	11.50	27056207
2014-10-06	11.50	11.51	11.43	11.47	44365774
2014-10-07	11.47	11.49	11.38	11.40	23341659
2014-10-08	11.34	11.50	11.30	11.47	33994584
2014-10-09	11.30	11.33	11.15	11.18	31965056
2014-10-10	11.15	11.20	11.02	11.02	40465086
2014-10-13	11.08	11.10	10.92	10.92	40212341
2014-10-14	11.02	11.06	10.95	10.99	46078051
2014-10-15	10.90	10.96	10.78	10.93	64776038
2014-10-16	10.74	10.95	10.73	10.89	34515135
2014-10-17	10.90	10.96	10.84	10.94	32559952
2014-10-20	11.08	11.19	11.08	11.16	19169145
2014-10-21	11.06	11.16	11.06	11.14	38081213
2014-10-22	11.21	11.26	11.12	11.15	21420313
2014-10-23	11.21	11.29	11.20	11.22	21972538
2014-10-24	11.23	11.28	11.19	11.26	17525957
2014-10-27	11.24	11.30	11.22	11.28	18855711
2014-10-28	11.30	11.35	11.28	11.34	12801747
2014-10-29	11.45	11.48	11.34	11.40	21411609
2014-10-30	11.38	11.54	11.37	11.49	15371255
2014-10-31	12.02	12.07	11.95	12.06	134318310
2014-11-03	12.05	12.25	12.02	12.14	95068920
2014-11-04	11.75	11.85	11.72	11.82	64529555
2014-11-05	11.81	11.82	11.73	11.76	31451270
2014-11-06	11.61	11.64	11.58	11.61	32985052
2014-11-07	11.53	11.58	11.48	11.57	53524218
2014-11-10	11.60	11.68	11.58	11.66	23213294
2014-11-11	11.73	11.76	11.70	11.73	26411052
2014-11-12	11.61	11.72	11.61	11.67	32922344
2014-11-13	11.78	11.82	11.78	11.80	6028875
2014-11-14	11.74	11.78	11.72	11.77	21203829
2014-11-17	11.55	11.61	11.55	11.58	39818943
2014-11-18	11.69	11.76	11.67	11.74	83300725
2014-11-19	11.65	11.69	11.63	11.67	31782722
2014-11-20	11.51	11.59	11.50	11.55	20837854
2014-11-21	11.73	11.73	11.61	11.64	24500729
2014-11-24	11.67	11.69	11.64	11.66	30382413
2014-11-25	11.68	11.70	11.63	11.69	18274929
2014-11-26	11.65	11.69	11.63	11.66	38288149
2014-11-28	11.64	11.65	11.62	11.62	10478343
2014-12-01	11.71	11.72	11.66	11.68	48132477
2014-12-02	11.77	11.80	11.75	11.78	20003805
2014-12-03	11.74	11.78	11.71	11.77	24090455
2014-12-04	11.74	11.77	11.70	11.74	23860628
2014-12-05	11.76	11.78	11.72	11.75	25833241
2014-12-08	11.61	11.66	11.55	11.56	60873690
2014-12-09	11.54	11.63	11.51	11.62	30627970
2014-12-10	11.56	11.56	11.40	11.44	65930851
2014-12-11	11.52	11.58	11.45	11.47	24400574
2014-12-12	11.46	11.49	11.35	11.36	24502181
2014-12-15	11.31	11.33	11.10	11.14	44349534
2014-12-16	11.17	11.28	11.14	11.15	60722011
2014-12-17	11.20	11.35	11.18	11.27	63443956
2014-12-18	11.42	11.46	11.40	11.45	28129825
2014-12-19	11.51	11.56	11.48	11.51	24627695
2014-12-22	11.49	11.51	11.46	11.48	43462014
2014-12-23	11.49	11.53	11.49	11.50	21520619
2014-12-24	11.48	11.51	11.46	11.48	5177195
2014-12-26	11.54	11.59	11.54	11.56	8613380
2014-12-29	11.43	11.45	11.41	11.44	12141474
2014-12-30	11.30	11.34	11.29	11.30	16592015
2014-12-31	11.31	11.35	11.24	11.24	15933144
2015-01-02	11.34	11.37	11.24	11.26	28766867
2015-01-05	11.19	11.20	11.09	11.13	34690164
2015-01-06	11.08	11.09	10.89	10.95	32739835
2015-01-07	11.13	11.17	11.09	11.11	38338041
2015-01-08	11.18	11.27	11.17	11.25	20013142
2015-01-09	11.23	11.24	11.11	11.13	43536887
2015-01-12	11.10	11.14	11.03	11.09	35208377
2015-01-13	11.25	11.31	11.11	11.18	32825231
2015-01-14	11.13	11.19	11.09	11.16	29305416
2015-01-15	11.36	11.36	11.23	11.24	40782272
2015-01-16	11.29	11.37	11.27	11.34	45630871
2015-01-20	11.47	11.48	11.37	11.43	28419135
2015-01-21	11.38	11.45	11.35	11.45	22754901
2015-01-22	11.40	11.52	11.35	11.50	21128024
2015-01-23	11.52	11.53	11.45	11.46	22040896
2015-01-26	11.54	11.62	11.53	11.59	15983664
2015-01-27	11.60	11.65	11.59	11.61	19561629
2015-01-28	11.72	11.74	11.57	11.59	52346421
2015-01-29	11.61	11.71	11.59	11.69	29205347
2015-01-30	11.56	11.61	11.48	11.49	32131232
2015-02-02	11.62	11.65	11.55	11.61	21533770
2015-02-03	11.52	11.59	11.51	11.59	22851293
2015-02-04	11.64	11.70	11.63	11.65	29356202
2015-02-05	11.68	11.76	11.67	11.75	23132550
2015-02-06	11.66	11.73	11.62	11.65	20508630
2015-02-09	11.56	11.60	11.53	11.54	26035292
2015-02-10	11.65	11.71	11.63	11.69	17428656
2015-02-11	11.64	11.71	11.64	11.71	26975731
2015-02-12	11.71	11.79	11.70	11.79	93557139
2015-02-13	11.91	11.96	11.90	11.93	31775548
2015-02-17	11.93	11.99	11.92	11.92	42797407
2015-02-18	12.13	12.16	12.10	12.13	47040843
2015-02-19	12.20	12.26	12.19	12.22	50675551
2015-02-20	12.26	12.34	12.23	12.33	28111860
2015-02-23	12.25	12.27	12.22	12.26	16967178
2015-02-24	12.27	12.34	12.25	12.32	23237261
2015-02-25	12.28	12.33	12.26	12.29	46730652
2015-02-26	12.39	12.43	12.35	12.40	83349297
2015-02-27	12.38	12.39	12.33	12.35	38295933
2015-03-02	12.33	12.38	12.32	12.38	40720325
2015-03-03	12.33	12.33	12.28	12.32	26193071
2015-03-04	12.24	12.28	12.19	12.26	16438060
2015-03-05	12.35	12.37	12.31	12.33	25621298
2015-03-06	12.36	12.40	12.31	12.31	45537914
2015-03-09	12.25	12.30	12.23	12.27	22289461
2015-03-10	12.11	12.13	12.07	12.09	38750627
2015-03-11	12.17	12.23	12.14	12.20	31134388
2015-03-12	12.42	12.48	12.41	12.47	51905236
2015-03-13	12.45	12.49	12.42	12.48	29916945
2015-03-16	12.53	12.57	12.52	12.53	25741101
2015-03-17	12.53	12.58	12.50	12.56	28945520
2015-03-18	12.61	12.78	12.59	12.76	43461263
2015-03-19	12.64	12.66	12.60	12.61	42568563
2015-03-20	12.73	12.83	12.73	12.81	36343544
2015-03-23	12.87	12.90	12.84	12.87	17232703
2015-03-24	12.87	12.89	12.83	12.84	26638735
2015-03-25	12.88	12.91	12.79	12.81	23365508
2015-03-26	12.68	12.74	12.64	12.68	27257851
2015-03-27	12.68	12.76	12.68	12.73	29181545
2015-03-30	12.77	12.80	12.75	12.78	52799323
2015-03-31	12.55	12.58	12.52	12.53	29069408
2015-04-01	12.53	12.58	12.46	12.58	68566440
2015-04-02	12.68	12.74	12.63	12.69	24934167
2015-04-06	12.79	12.90	12.77	12.84	19833058
2015-04-07	12.90	12.93	12.87	12.90	27369572
2015-04-08	12.96	12.98	12.89	12.92	28728038
2015-04-09	12.90	12.92	12.85	12.92	21552953
2015-04-10	12.88	12.95	12.87	12.94	16675561
2015-04-13	12.86	12.88	12.83	12.85	11041863
2015-04-14	12.93	12.95	12.88	12.94	22423554
2015-04-15	12.99	13.03	12.98	13.00	27496861
2015-04-16	13.01	13.06	12.98	13.03	20562053
2015-04-17	12.92	12.94	12.89	12.93	31145808
2015-04-20	12.94	12.98	12.94	12.97	21443014
2015-04-21	13.18	13.20	13.16	13.17	33358903
2015-04-22	13.26	13.29	13.22	13.27	31568160
2015-04-23	13.19	13.27	13.18	13.26	34589640
2015-04-24	13.30	13.31	13.28	13.31	20385942
2015-04-27	13.30	13.34	13.28	13.28	36493546
2015-04-28	13.31	13.35	13.29	13.32	33775607
2015-04-29	13.21	13.26	13.13	13.20	37089491
2015-04-30	12.96	13.00	12.85	12.86	83285302
2015-05-01	12.92	13.03	12.91	13.02	33479720
2015-05-04	13.02	13.08	13.01	13.08	23220859
2015-05-05	13.00	13.02	12.80	12.83	46880242
2015-05-06	12.86	12.87	12.75	12.82	43855373
2015-05-07	12.80	12.84	12.77	12.84	43212557
2015-05-08	13.04	13.15	13.03	13.14	30461771
2015-05-11	12.99	13.00	12.93	12.93	37186795
2015-05-12	12.91	12.95	12.88	12.93	32886842
2015-05-13	13.09	13.10	13.00	13.01	29293781
2015-05-14	13.01	13.08	12.99	13.08	30129208
2015-05-15	13.12	13.15	13.12	13.14	42375259
2015-05-18	13.25	13.26	13.21	13.25	25094179
2015-05-19	13.28	13.31	13.17	13.26	26955299
2015-05-20	13.24	13.31	13.21	13.26	39874939
2015-05-21	13.24	13.32	13.24	13.31	16421682
2015-05-22	13.24	13.30	13.24	13.28	26896146
2015-05-26	13.19	13.20	13.08	13.11	44374232
2015-05-27	13.18	13.20	13.15	13.20	19679307
2015-05-28	13.10	13.18	13.07	13.17	25262845
2015-05-29	13.06	13.07	13.01	13.05	40804246
2015-06-01	13.17	13.19	13.11	13.11	23778754
2015-06-02	13.06	13.12	13.02	13.08	19079277
2015-06-03	13.09	13.15	13.08	13.13	27541122
2015-06-04	13.04	13.09	13.01	13.04	29056766
2015-06-05	12.93	13.02	12.91	12.96	20885654
2015-06-08	12.87	12.89	12.84	12.89	15926866
2015-06-09	12.77	12.79	12.72	12.76	15970245
2015-06-10	12.93	13.00	12.92	12.97	25573258
2015-06-11	13.04	13.05	12.99	13.03	28749543
2015-06-12	12.93	12.96	12.89	12.96	19797252
2015-06-15	12.92	13.01	12.90	13.00	37061480
2015-06-16	12.86	12.95	12.86	12.94	14535199
2015-06-17	12.79	12.85	12.71	12.83	28946337
2015-06-18	12.77	12.89	12.77	12.84	25517625
2015-06-19	12.86	12.89	12.85	12.85	14374968
2015-06-22	13.04	13.10	13.04	13.05	22150274
2015-06-23	13.16	13.22	13.16	13.20	30956409
2015-06-24	13.07	13.09	13.04	13.06	30298551
2015-06-25	13.08	13.08	13.01	13.02	21017428
2015-06-26	13.07	13.10	13.05	13.08	15792256
2015-06-29	12.85	12.88	12.73	12.75	24654911
2015-06-30	12.88	12.89	12.81	12.81	30191521
2015-07-01	12.92	12.95	12.87	12.90	16866062
2015-07-02	12.87	12.91	12.85	12.90	13394819
2015-07-06	12.79	12.88	12.78	12.81	23647099
2015-07-07	12.83	12.87	12.72	12.84	49612785
2015-07-08	12.49	12.50	12.29	12.31	63021149
2015-07-09	12.51	12.54	12.42	12.46	49375715
2015-07-10	12.63	12.69	12.59	12.66	62655319
2015-07-13	12.81	12.84	12.80	12.83	22793989
2015-07-14	12.84	12.93	12.84	12.91	29860882
2015-07-15	12.88	12.94	12.86	12.90	36003348
2015-07-16	12.98	12.99	12.93	12.95	24627090
2015-07-17	12.99	13.00	12.96	12.98	12026670
2015-07-20	12.98	13.03	12.96	12.98	19734745
2015-07-21	12.94	12.95	12.89	12.94	17468160
2015-07-22	12.85	12.91	12.84	12.88	22198816
2015-07-23	12.91	12.92	12.84	12.87	46438152
2015-07-24	12.85	12.86	12.74	12.75	34955534
2015-07-27	12.65	12.71	12.62	12.70	59971715
2015-07-28	12.69	12.76	12.64	12.76	20811655
2015-07-29	12.72	12.84	12.71	12.81	22543466
2015-07-30	12.78	12.84	12.75	12.83	20099516
2015-07-31	12.92	12.95	12.89	12.93	24724177
2015-08-03	12.86	12.90	12.83	12.88	21503835
2015-08-04	12.82	12.88	12.82	12.86	25699777
2015-08-05	12.96	12.98	12.93	12.94	27632435
2015-08-06	12.92	12.93	12.86	12.90	17954526
2015-08-07	12.92	12.96	12.90	12.94	22048549
2015-08-10	13.05	13.14	13.05	13.13	22201100
2015-08-11	12.89	12.94	12.87	12.90	32980573
2015-08-12	12.73	12.83	12.64	12.82	82688358
2015-08-13	12.82	12.94	12.82	12.92	55233416
2015-08-14	12.86	12.95	12.85	12.92	17940947
2015-08-17	12.89	12.95	12.87	12.95	29163251
2015-08-18	12.84	12.87	12.82	12.86	25166169
2015-08-19	12.74	12.78	12.68	12.72	46094032
2015-08-20	12.49	12.51	12.34	12.34	68336685
2015-08-21	12.25	12.30	11.92	11.92	85793956
2015-08-24	11.32	11.68	11.16	11.50	130814521
2015-08-25	11.99	12.00	11.55	11.57	112174605
2015-08-26	11.89	12.05	11.75	12.03	125872566
2015-08-27	12.11	12.30	12.09	12.25	171173070
2015-08-28	12.26	12.34	12.24	12.31	50513864
2015-08-31	12.16	12.19	12.08	12.12	53091434
2015-09-01	11.59	11.70	11.53	11.57	96042704
2015-09-02	11.79	11.81	11.65	11.78	63057934
2015-09-03	11.86	11.94	11.84	11.87	48860109
2015-09-04	11.51	11.57	11.44	11.49	104366432
2015-09-08	11.69	11.76	11.65	11.76	62506419
2015-09-09	11.93	11.95	11.73	11.74	88898666
2015-09-10	11.73	11.78	11.67	11.73	67584945
2015-09-11	11.67	11.75	11.63	11.74	56662009
2015-09-14	11.67	11.71	11.64	11.71	38533512
2015-09-15	11.70	11.83	11.67	11.80	30942621
2015-09-16	11.83	11.91	11.83	11.90	31218656
2015-09-17	11.83	12.02	11.80	11.89	71266000
2015-09-18	11.54	11.62	11.50	11.51	54008090
2015-09-21	11.57	11.63	11.51	11.58	46454757
2015-09-22	11.38	11.45	11.33	11.41	47111126
2015-09-23	11.43	11.44	11.35	11.41	58855591
2015-09-24	11.30	11.34	11.17	11.33	78042341
2015-09-25	11.67	11.69	11.54	11.61	45830624
2015-09-28	11.49	11.51	11.30	11.33	31293733
2015-09-29	11.19	11.24	11.14	11.19	45213679
2015-09-30	11.33	11.44	11.28	11.43	47618169
2015-10-01	11.48	11.52	11.41	11.51	43955496
2015-10-02	11.40	11.65	11.37	11.65	57068011
2015-10-05	11.88	11.97	11.86	11.94	43360400
2015-10-06	11.86	11.89	11.81	11.84	42692945
2015-10-07	12.02	12.06	11.94	12.03	43762997
2015-10-08	11.99	12.09	11.95	12.07	42309324
2015-10-09	12.11	12.13	12.06	12.10	19423482
2015-10-12	12.11	12.12	12.07	12.12	18597622
2015-10-13	12.01	12.07	11.95	11.99	52002085
2015-10-14	11.89	11.94	11.81	11.85	53771887
2015-10-15	12.07	12.17	12.05	12.15	34217987
2015-10-16	12.19	12.22	12.14	12.21	59392523
2015-10-19	12.09	12.16	12.08	12.15	26491922
2015-10-20	12.07	12.11	12.06	12.08	17982413
2015-10-21	12.29	12.30	12.22	12.24	64338640
2015-10-22	12.30	12.45	12.30	12.39	50326719
2015-10-23	12.47	12.55	12.44	12.51	50776259
2015-10-26	12.50	12.53	12.46	12.50	32720669
2015-10-27	12.38	12.40	12.35	12.40	41294174
2015-10-28	12.44	12.53	12.39	12.52	51034817
2015-10-29	12.35	12.39	12.34	12.38	25402282
2015-10-30	12.40	12.40	12.31	12.32	41323896
2015-11-02	12.29	12.43	12.29	12.41	28597532
2015-11-03	12.38	12.44	12.37	12.40	30227175
2015-11-04	12.36	12.38	12.31	12.34	29328311
2015-11-05	12.44	12.48	12.40	12.43	55805311
2015-11-06	12.41	12.45	12.36	12.40	27905271
2015-11-09	12.43	12.43	12.31	12.35	29944394
2015-11-10	12.44	12.50	12.43	12.48	26915663
2015-11-11	12.56	12.60	12.53	12.53	23087286
2015-11-12	12.44	12.48	12.39	12.41	41277889
2015-11-13	12.41	12.44	12.34	12.35	36420287
2015-11-16	12.39	12.49	12.38	12.47	26613281
2015-11-17	12.49	12.56	12.47	12.50	50582703
2015-11-18	12.48	12.58	12.47	12.56	27952501
2015-11-19	12.58	12.60	12.55	12.56	21045771
2015-11-20	12.60	12.64	12.60	12.62	23101016
2015-11-23	12.60	12.62	12.55	12.56	22249006
2015-11-24	12.57	12.65	12.54	12.62	18828507
2015-11-25	12.54	12.57	12.53	12.54	19643329
2015-11-27	12.51	12.51	12.46	12.48	6631823
2015-11-30	12.41	12.41	12.33	12.38	45109545
2015-12-01	12.52	12.57	12.52	12.57	35957488
2015-12-02	12.55	12.55	12.44	12.47	31136783
2015-12-03	12.45	12.45	12.27	12.35	36142481
2015-12-04	12.27	12.43	12.27	12.42	34506360
2015-12-07	12.40	12.41	12.33	12.39	35984108
2015-12-08	12.18	12.23	12.14	12.23	30267715
2015-12-09	12.18	12.25	12.08	12.09	47063742
2015-12-10	12.25	12.26	12.18	12.20	32556172
2015-12-11	12.04	12.06	11.97	12.01	61335973
2015-12-14	12.12	12.14	11.98	12.12	48800706
2015-12-15	12.07	12.12	12.04	12.07	32218279
2015-12-16	12.27	12.38	12.20	12.37	40583228
2015-12-17	12.39	12.40	12.24	12.25	43038237
2015-12-18	12.09	12.14	12.05	12.10	60424488
2015-12-21	12.07	12.08	11.96	12.05	25245340
2015-12-22	12.08	12.15	12.02	12.14	39346466
2015-12-23	12.21	12.28	12.20	12.27	30829119
2015-12-24	12.11	12.15	12.10	12.12	16740540
2015-12-28	12.14	12.15	12.10	12.13	39223251
2015-12-29	12.30	12.36	12.30	12.31	17750804
2015-12-30	12.25	12.27	12.22	12.24	21142106
2015-12-31	12.17	12.21	12.12	12.12	26203832
2016-01-04	11.89	11.96	11.84	11.93	49521416
2016-01-05	12.05	12.10	12.01	12.08	62021032
2016-01-06	11.83	11.90	11.80	11.87	56705460
2016-01-07	11.71	11.78	11.66	11.69	52666714
2016-01-08	11.67	11.68	11.42	11.44	57210960
2016-01-11	11.57	11.59	11.39	11.52	53561962
2016-01-12	11.52	11.54	11.37	11.46	44099419
2016-01-13	11.59	11.61	11.33	11.36	68212177
2016-01-14	11.40	11.55	11.33	11.50	70222001
2016-01-15	11.17	11.25	11.10	11.18	60541183
2016-01-19	11.36	11.36	11.16	11.27	56191926
2016-01-20	10.90	10.92	10.64	10.84	92295867
2016-01-21	10.68	10.90	10.64	10.80	96719686
2016-01-22	11.10	11.30	11.08	11.29	162177100
2016-01-25	11.15	11.20	11.05	11.05	51443204
2016-01-26	11.09	11.21	11.07	11.20	39196259
2016-01-27	11.27	11.38	11.16	11.21	69127079
2016-01-28	11.27	11.28	11.14	11.23	39308386
2016-01-29	11.30	11.50	11.29	11.50	73084083
2016-02-01	11.40	11.49	11.36	11.43	46745954
2016-02-02	11.40	11.42	11.25	11.31	60707523
2016-02-03	11.25	11.25	10.99	11.17	93340531
2016-02-04	11.09	11.21	11.06	11.14	39535543
2016-02-05	11.08	11.09	10.90	10.95	58660579
2016-02-08	10.98	10.98	10.81	10.93	52795013
2016-02-09	10.63	10.79	10.63	10.72	88289119
2016-02-10	10.62	10.73	10.50	10.53	91505655
2016-02-11	10.35	10.41	10.24	10.32	85584162
2016-02-12	10.24	10.44	10.18	10.41	48409152
2016-02-16	10.75	10.80	10.68	10.79	63985073
2016-02-17	10.85	10.93	10.84	10.88	48572915
2016-02-18	11.01	11.02	10.85	10.88	48839472
2016-02-19	10.80	10.85	10.77	10.83	26747882
2016-02-22	10.99	11.05	10.97	11.01	33162553
2016-02-23	10.93	10.94	10.81	10.83	35674823
2016-02-24	10.80	10.95	10.73	10.94	60356012
2016-02-25	11.01	11.08	10.96	11.07	46256381
2016-02-26	11.15	11.18	11.04	11.06	26734393
2016-02-29	10.99	11.02	10.89	10.89	51606831
2016-03-01	10.89	10.89	10.89	11.16	32770855
2016-03-02	11.26	11.33	11.26	11.32	29658036
2016-03-03	11.32	11.39	11.32	11.40	56582440
2016-03-04	11.55	11.57	11.48	11.52	54678675
2016-03-07	11.35	11.43	11.34	11.40	31776101
2016-03-08	11.32	11.37	11.28	11.29	31399568
2016-03-09	11.31	11.33	11.25	11.28	28768379
2016-03-10	11.41	11.45	11.14	11.23	81893412
2016-03-11	11.45	11.54	11.45	11.53	35964083
2016-03-14	11.55	11.59	11.53	11.58	18175136
2016-03-15	11.58	11.58	11.58	11.43	21280
2016-03-16	11.34	11.49	11.34	11.45	25940720
2016-03-17	11.41	11.52	11.38	11.49	46347333
2016-03-18	11.42	11.48	11.38	11.45	45136475
2016-03-21	11.45	11.51	11.43	11.50	18098451
2016-03-22	11.55	11.59	11.53	11.57	30668115
2016-03-23	11.49	11.50	11.41	11.42	24311276
2016-03-24	11.42	11.42	11.42	11.35	23539566
2016-03-28	11.51	11.56	11.51	11.52	18350908
2016-03-29	11.50	11.64	11.49	11.64	27192447
2016-03-30	11.60	11.66	11.60	11.60	39761697
2016-03-31	11.45	11.48	11.41	11.41	36148715
2016-04-01	11.08	11.18	11.04	11.13	44839231
2016-04-04	11.16	11.17	11.09	11.13	28746208
2016-04-05	11.13	11.13	11.13	10.89	33498341
2016-04-06	10.95	11.07	10.90	11.07	52659397
2016-04-07	11.11	11.14	10.96	11.01	117794400
2016-04-08	11.35	11.39	11.31	11.33	63545784
2016-04-11	11.34	11.38	11.26	11.26	39448261
2016-04-12	11.48	11.58	11.44	11.52	54205334
2016-04-13	11.80	11.87	11.78	11.84	51105186
2016-04-14	11.91	11.95	11.86	11.89	58189565
2016-04-15	11.84	11.84	11.77	11.78	37678309
2016-04-18	11.75	11.87	11.73	11.87	29157023
2016-04-19	12.07	12.11	12.02	12.05	32993517
2016-04-20	12.09	12.22	12.07	12.12	60663921
2016-04-21	12.14	12.17	12.08	12.12	35157717
2016-04-22	12.20	12.25	12.16	12.21	35212027
2016-04-25	12.10	12.13	12.05	12.13	26569654
2016-04-26	12.04	12.10	12.02	12.08	25457880
2016-04-27	12.00	12.08	11.99	12.07	40526069
2016-04-28	11.67	11.76	11.46	11.52	102540999
2016-04-29	11.49	11.52	11.38	11.42	68847788
2016-05-02	11.62	11.68	11.58	11.63	33006814
2016-05-03	11.56	11.58	11.48	11.52	59567235
2016-05-04	11.46	11.49	11.39	11.42	62679433
2016-05-05	11.48	11.51	11.44	11.48	37460446
2016-05-06	11.48	11.58	11.47	11.54	41865167
2016-05-09	11.62	11.64	11.53	11.53	40284782
2016-05-10	11.70	11.83	11.70	11.82	39662402
2016-05-11	11.71	11.72	11.60	11.60	34484819
2016-05-12	11.76	11.76	11.64	11.69	29987772
2016-05-13	11.54	11.60	11.51	11.53	23499406
2016-05-16	11.61	11.71	11.61	11.69	21228792
2016-05-17	11.70	11.71	11.60	11.61	24931809
2016-05-18	11.64	11.74	11.61	11.62	36424533
2016-05-19	11.52	11.57	11.49	11.54	24371774
2016-05-20	11.60	11.64	11.57	11.62	32394308
2016-05-23	11.60	11.62	11.57	11.57	22554065
2016-05-24	11.59	11.68	11.59	11.66	33685233
2016-05-25	11.70	11.78	11.70	11.74	24327958
2016-05-26	11.70	11.74	11.69	11.73	18841547
2016-05-27	11.68	11.72	11.68	11.70	14261788
2016-05-31	11.83	11.85	11.77	11.79	45883726
2016-06-01	11.78	11.80	11.74	11.78	14460890
2016-06-02	11.64	11.69	11.62	11.68	40944984
2016-06-03	11.71	11.73	11.64	11.73	26506047
2016-06-06	11.83	11.90	11.80	11.85	22988007
2016-06-07	11.92	11.97	11.92	11.93	20450213
2016-06-08	12.00	12.02	11.98	12.00	12981034
2016-06-09	11.86	11.88	11.82	11.86	22833848
2016-06-10	11.69	11.69	11.59	11.65	27462929
2016-06-13	11.47	11.54	11.42	11.44	29802108
2016-06-14	11.37	11.41	11.30	11.39	46000687
2016-06-15	11.48	11.56	11.46	11.50	33587785
2016-06-16	11.35	11.46	11.27	11.45	32700461
2016-06-17	11.40	11.49	11.34	11.43	51538162
2016-06-20	11.72	11.78	11.67	11.69	35126769
2016-06-21	11.83	11.88	11.76	11.67	50323389
2016-06-22	11.64	11.69	11.57	11.57	45472298
2016-06-23	11.78	11.83	11.74	11.83	59105348
2016-06-24	11.30	11.47	11.29	11.34	64651706
2016-06-27	11.34	11.35	11.15	11.28	75268303
2016-06-28	11.44	11.47	11.35	11.45	43320638
2016-06-29	11.56	11.62	11.53	11.60	23726782
2016-06-30	11.46	11.53	11.42	11.50	110780813
2016-07-01	11.47	11.53	11.46	11.48	53783774
2016-07-05	11.52	11.55	11.46	11.48	24644138
2016-07-06	11.42	11.48	11.36	11.48	48308560
2016-07-07	11.49	11.54	11.45	11.49	25737138
2016-07-08	11.46	11.59	11.46	11.57	25306768
2016-07-11	11.79	11.90	11.79	11.85	48625649
2016-07-12	11.94	11.97	11.92	11.92	46369179
2016-07-13	11.90	11.91	11.86	11.90	29103483
2016-07-14	11.91	11.96	11.90	11.92	28568506
2016-07-15	11.88	11.91	11.86	11.88	69522919
2016-07-18	11.88	11.93	11.87	11.91	34058075
2016-07-19	11.85	11.86	11.80	11.83	38485829
2016-07-20	11.91	11.95	11.90	11.93	25018586
2016-07-21	11.82	11.85	11.79	11.84	27915068
2016-07-22	11.86	11.89	11.85	11.86	16432227
2016-07-25	11.85	11.86	11.78	11.82	19476054
2016-07-26	11.87	11.90	11.81	11.83	36672927
2016-07-27	11.91	11.91	11.79	11.85	33411019
2016-07-28	11.79	11.88	11.75	11.85	56223590
2016-07-29	12.05	12.09	12.03	12.06	46282390
2016-08-01	12.10	12.14	12.08	12.10	23302071
2016-08-02	11.99	11.99	11.87	11.95	58886796
2016-08-03	11.84	11.90	11.83	11.89	25927020
2016-08-04	12.02	12.06	11.99	12.06	33206189
2016-08-05	12.07	12.11	12.05	12.10	18607391
2016-08-08	12.17	12.18	12.13	12.15	18211334
2016-08-09	12.22	12.29	12.22	12.26	41208252
2016-08-10	12.35	12.35	12.29	12.30	22464742
2016-08-11	12.37	12.40	12.34	12.39	20051729
2016-08-12	12.35	12.39	12.31	12.33	38054454
2016-08-15	12.38	12.43	12.38	12.40	16209221
2016-08-16	12.29	12.32	12.28	12.29	16541822
2016-08-17	12.35	12.40	12.32	12.39	24896644
2016-08-18	12.29	12.35	12.28	12.33	17786720
2016-08-19	12.26	12.30	12.24	12.30	12479393
2016-08-22	12.32	12.37	12.29	12.37	36779480
2016-08-23	12.38	12.41	12.36	12.38	16387343
2016-08-24	12.39	12.39	12.35	12.37	19565620
2016-08-25	12.32	12.35	12.30	12.31	12474701
2016-08-26	12.27	12.34	12.16	12.22	36053747
2016-08-29	12.24	12.28	12.21	12.26	47530016
2016-08-30	12.26	12.29	12.25	12.26	45681300
2016-08-31	12.28	12.28	12.21	12.28	28185666
2016-09-01	12.36	12.38	12.32	12.37	23021768
2016-09-02	12.44	12.47	12.42	12.46	22274378
2016-09-06	12.45	12.54	12.45	12.53	24960875
2016-09-07	12.65	12.66	12.57	12.59	27383285
2016-09-08	12.56	12.58	12.50	12.53	27608059
2016-09-09	12.42	12.44	12.32	12.33	29145852
2016-09-12	12.30	12.44	12.29	12.43	34867817
2016-09-13	12.30	12.32	12.16	12.21	40453846
2016-09-14	12.13	12.19	12.09	12.13	31148890
2016-09-15	12.10	12.22	12.08	12.19	23554780
2016-09-16	12.11	12.13	12.06	12.09	15660779
2016-09-19	12.18	12.21	12.13	12.13	12985890
2016-09-20	12.32	12.35	12.29	12.30	38617957
2016-09-21	12.64	12.70	12.56	12.66	50662627
2016-09-22	12.85	12.87	12.79	12.82	36871532
2016-09-23	12.64	12.66	12.62	12.64	19126783
2016-09-26	12.51	12.53	12.49	12.53	13826191
2016-09-27	12.63	12.68	12.61	12.67	26477968
2016-09-28	12.64	12.66	12.58	12.65	39884521
2016-09-29	12.60	12.62	12.53	12.56	23296556
2016-09-30	12.50	12.58	12.49	12.54	50228822
2016-10-03	12.48	12.51	12.47	12.50	16064553
2016-10-04	12.52	12.54	12.41	12.43	43473151
2016-10-05	12.49	12.52	12.47	12.51	25732370
2016-10-06	12.42	12.46	12.41	12.45	76587332
2016-10-07	12.45	12.46	12.37	12.45	20972441
2016-10-10	12.48	12.52	12.48	12.49	7397108
2016-10-11	12.44	12.45	12.36	12.38	30071572
2016-10-12	12.37	12.37	12.32	12.36	14022763
2016-10-13	12.28	12.36	12.25	12.34	23440159
2016-10-14	12.36	12.38	12.32	12.34	21230585
2016-10-17	12.36	12.38	12.34	12.35	10555632
2016-10-18	12.42	12.46	12.41	12.42	16350499
2016-10-19	12.48	12.51	12.46	12.46	11993848
2016-10-20	12.55	12.60	12.52	12.57	32528495
2016-10-21	12.51	12.58	12.50	12.57	9292334
2016-10-24	12.59	12.60	12.55	12.59	10284092
2016-10-25	12.56	12.60	12.54	12.60	12042262
2016-10-26	12.56	12.60	12.56	12.58	11010336
2016-10-27	12.60	12.62	12.56	12.60	12687870
2016-10-28	12.57	12.62	12.56	12.62	28458049
2016-10-31	12.62	12.65	12.59	12.63	27806913
2016-11-01	12.63	12.63	12.53	12.58	22052414
2016-11-02	12.54	12.57	12.47	12.50	27323160
2016-11-03	12.54	12.56	12.49	12.53	25416570
2016-11-04	12.39	12.43	12.36	12.38	22297548
2016-11-07	49.75	49.87	49.70	49.87	8221063
2016-11-08	49.60	50.00	49.56	49.81	11176782
2016-11-09	49.25	49.72	49.17	49.39	19423973
2016-11-10	49.50	49.68	49.12	49.43	20034831
2016-11-11	49.43	49.57	49.30	49.50	7455073
2016-11-14	49.46	49.57	49.31	49.56	10236070
2016-11-15	49.46	49.71	49.45	49.64	15461404
2016-11-16	49.56	49.67	49.39	49.40	14430883
2016-11-17	49.76	50.16	49.75	50.14	16206221
2016-11-18	49.46	49.53	49.35	49.39	8065715
2016-11-21	49.58	49.83	49.58	49.79	5450778
2016-11-22	49.92	49.95	49.69	49.91	9422817
2016-11-23	49.58	49.95	49.55	49.91	7403005
2016-11-25	49.43	49.52	49.37	49.49	8166055
2016-11-28	49.79	49.96	49.77	49.92	9328816
2016-11-29	49.91	50.19	49.84	49.97	12384687
2016-11-30	50.10	50.11	49.84	49.89	9578986
2016-12-01	49.62	49.66	49.40	49.47	7011828
2016-12-02	49.49	49.63	49.43	49.62	5473039
2016-12-05	49.51	49.75	49.51	49.56	13174213
2016-12-06	49.64	49.87	49.59	49.78	8994053
2016-12-07	50.02	50.61	50.02	50.52	6891275
2016-12-08	50.96	51.19	50.95	51.10	9039228
2016-12-09	51.14	51.28	51.08	51.25	4548767
2016-12-12	50.94	50.98	50.70	50.75	4834864
2016-12-13	51.20	51.39	51.16	51.35	8064383
2016-12-14	51.04	51.09	50.47	50.56	14210981
2016-12-15	50.45	50.58	50.36	50.56	10029570
2016-12-16	50.17	50.26	50.01	50.12	8551966
2016-12-19	50.44	50.66	50.44	50.55	5270204
2016-12-20	50.54	50.63	50.52	50.01	5626392
2016-12-21	49.74	49.77	49.65	49.75	4535508
2016-12-22	49.54	49.67	49.52	49.67	4831963
2016-12-23	49.74	49.80	49.68	49.76	5535042
2016-12-27	49.47	49.52	49.42	49.45	3921182
2016-12-28	49.49	49.52	49.34	49.38	3747010
2016-12-29	48.93	49.00	48.79	48.88	4893597
2016-12-30	48.99	49.04	48.80	48.86	3395201
2017-01-03	49.06	49.29	48.93	49.26	9607298
2017-01-04	49.98	50.28	49.98	50.25	10819623
2017-01-05	50.51	50.64	50.47	50.54	7376118
2017-01-06	50.41	50.56	50.37	50.46	3625684
2017-01-09	50.49	50.52	50.40	50.51	4773207
2017-01-10	50.32	50.47	50.28	50.32	5181435
2017-01-11	50.37	50.67	50.36	50.65	7432332
2017-01-12	50.56	50.60	50.28	50.57	8867823
2017-01-13	50.70	50.92	50.64	50.89	7652700
2017-01-17	50.33	50.47	50.22	50.32	8532318
2017-01-18	50.29	50.40	50.17	50.31	5031507
2017-01-19	50.28	50.31	50.02	50.17	5322257
2017-01-20	50.56	50.61	50.37	50.49	5806807
2017-01-23	50.37	50.60	50.33	50.52	9607070
2017-01-24	50.41	50.69	50.37	50.65	5980870
2017-01-25	50.89	51.19	50.84	51.18	14351239
2017-01-26	51.46	51.50	51.25	51.25	7892066
2017-01-27	50.98	51.02	50.76	50.83	6429324
2017-01-30	50.71	50.75	50.41	50.69	7351514
2017-01-31	50.58	50.65	50.32	50.57	10312788
2017-02-01	50.96	51.02	50.78	50.84	9633265
2017-02-02	50.69	50.85	50.63	50.82	4008403
2017-02-03	50.87	51.12	50.84	51.05	6329503
2017-02-06	50.80	50.99	50.72	50.97	3333008
2017-02-07	50.92	50.99	50.90	50.94	3109963
2017-02-08	51.11	51.13	51.01	51.09	3059275
2017-02-09	50.84	51.12	50.72	51.02	5790853
2017-02-10	51.30	51.42	51.26	51.38	4302909
2017-02-13	51.50	51.70	51.50	51.58	2734531
2017-02-14	51.09	51.26	50.89	51.21	8107935
2017-02-15	50.94	51.20	50.91	51.16	5581667
2017-02-16	51.08	51.23	50.99	51.22	7488469
2017-02-17	50.97	51.20	50.93	51.19	4522586
2017-02-21	51.49	51.70	51.49	51.62	4200197
2017-02-22	51.60	51.69	51.52	51.68	10714426
2017-02-23	51.72	51.76	51.53	51.63	4927525
2017-02-24	51.37	51.54	51.37	51.52	5574146
2017-02-27	51.26	51.37	51.21	51.36	3577364
2017-02-28	51.33	51.38	51.16	51.23	5878512
2017-03-01	51.69	51.97	51.66	51.83	6661408
2017-03-02	51.54	51.55	51.29	51.34	5496725
2017-03-03	51.29	51.39	51.18	51.37	4988469
2017-03-06	51.23	51.29	51.15	51.25	4109305
2017-03-07	51.21	51.29	51.13	51.13	4147553
2017-03-08	51.07	51.10	50.93	50.97	3220119
2017-03-09	50.86	51.01	50.84	50.97	3791591
2017-03-10	51.29	51.38	51.23	51.34	5086324
2017-03-13	51.58	51.65	51.53	51.60	4795801
2017-03-14	51.32	51.34	51.20	51.24	13286318
2017-03-15	51.34	51.88	51.33	51.76	9534506
2017-03-16	52.06	52.09	51.64	51.66	10675411
2017-03-17	51.80	51.91	51.74	51.83	5346861
2017-03-20	51.91	51.99	51.73	51.85	4450551
2017-03-21	51.99	52.01	51.37	51.44	10785764
2017-03-22	51.38	51.55	51.29	51.51	5885051
2017-03-23	51.44	51.69	51.39	51.55	5926007
2017-03-24	51.86	52.04	51.86	51.87	6053330
2017-03-27	51.65	51.97	51.61	51.90	5845997
2017-03-28	52.10	52.38	52.09	52.34	8114563
2017-03-29	52.19	52.28	52.17	52.27	5097343
2017-03-30	51.97	52.04	51.94	51.98	4347069
2017-03-31	51.32	51.52	51.29	51.50	6983556
2017-04-03	51.56	51.79	51.46	51.76	5719287
2017-04-04	51.48	51.67	51.38	51.58	12276850
2017-04-05	51.45	51.56	51.22	51.22	8765596
2017-04-06	50.84	50.97	50.81	50.96	4504219
2017-04-07	51.09	51.20	51.00	51.07	5140563
2017-04-10	50.90	51.01	50.85	50.95	3210619
2017-04-11	51.11	51.22	50.91	51.21	4957010
2017-04-12	50.97	51.10	50.88	51.04	4377514
2017-04-13	50.73	50.73	50.58	50.61	3676739
2017-04-17	51.07	51.20	51.04	51.15	5103353
2017-04-18	50.96	50.99	50.85	50.99	5455745
2017-04-19	51.11	51.14	50.90	50.96	4284519
2017-04-20	51.19	51.32	51.18	51.27	11182137
2017-04-21	51.45	51.51	51.41	51.46	6415536
2017-04-24	51.82	51.85	51.72	51.82	5117447
2017-04-25	52.05	52.15	51.99	52.01	3638518
2017-04-26	52.09	52.22	52.06	52.07	7508925
2017-04-27	52.13	52.17	52.02	52.11	7082180
2017-04-28	51.91	51.93	51.84	51.86	6285128
2017-05-01	52.05	52.11	51.99	52.06	3742242
2017-05-02	52.32	52.34	52.20	52.22	4027511
2017-05-03	52.15	52.44	52.08	52.35	4769017
2017-05-04	52.28	52.50	52.23	52.48	6380711
2017-05-05	52.54	52.79	52.50	52.77	5867523
2017-05-08	52.88	52.91	52.76	52.79	12056467
2017-05-09	52.64	52.68	52.54	52.62	7210547
2017-05-10	52.47	52.48	52.38	52.38	5114185
2017-05-11	52.32	52.35	52.22	52.24	6924483
2017-05-12	52.36	52.45	52.33	52.37	4669248
2017-05-15	52.52	52.60	52.49	52.52	4032086
2017-05-16	52.64	52.67	52.44	52.56	3930351
2017-05-17	52.60	52.67	52.43	52.48	7070036
2017-05-18	52.42	52.67	52.33	52.62	5130370
2017-05-19	52.87	53.08	52.83	53.05	6983610
2017-05-22	53.00	53.07	52.96	53.02	2777886
2017-05-23	53.14	53.18	53.07	53.09	3325880
2017-05-24	52.90	53.01	52.83	53.01	2855214
2017-05-25	53.09	53.19	53.05	53.15	2368260
2017-05-26	53.03	53.18	52.98	53.18	2552964
2017-05-30	53.24	53.37	53.20	53.29	3478795
2017-05-31	53.39	53.39	53.23	53.29	2829089
2017-06-01	53.70	53.78	53.62	53.77	6246210
2017-06-02	54.61	54.90	54.55	54.90	6194511
2017-06-05	54.68	54.76	54.65	54.69	3887156
2017-06-06	54.72	54.81	54.68	54.73	3551298
2017-06-07	54.82	54.84	54.68	54.71	2958678
2017-06-08	54.61	54.63	54.50	54.58	9928587
2017-06-09	54.15	54.34	53.92	54.09	8924614
2017-06-12	54.19	54.31	54.14	54.26	4420430
2017-06-13	54.49	54.58	54.45	54.56	3466346
2017-06-14	54.64	54.71	54.40	54.53	6849846
2017-06-15	53.86	54.05	53.75	54.00	10854694
2017-06-16	54.06	54.23	54.02	54.22	8192761
2017-06-19	54.34	54.43	54.30	54.04	8283112
2017-06-20	54.06	54.15	54.03	54.06	11766974
2017-06-21	53.98	54.00	53.91	53.98	7067602
2017-06-22	54.05	54.10	54.00	54.09	9904960
2017-06-23	54.01	54.08	53.96	54.05	3424601
2017-06-26	54.12	54.16	53.88	53.90	4722819
2017-06-27	53.89	53.90	53.72	53.77	3860156
2017-06-28	53.77	54.04	53.73	54.01	6797559
2017-06-29	53.77	53.85	53.27	53.47	7503079
2017-06-30	53.71	53.76	53.48	53.65	5430509
2017-07-03	53.59	53.60	53.35	53.39	6118231
2017-07-05	53.30	53.43	53.22	53.40	4338238
2017-07-06	53.10	53.10	52.93	53.01	22679752
2017-07-07	52.81	53.00	52.81	52.98	4266356
2017-07-10	52.84	52.96	52.81	52.84	6575150
2017-07-11	53.05	53.21	52.99	53.20	5612785
2017-07-12	53.49	53.61	53.49	53.57	4816314
2017-07-13	53.43	53.52	53.37	53.50	3427549
2017-07-14	53.71	53.72	53.53	53.63	5660041
2017-07-17	53.63	53.75	53.54	53.56	5914149
2017-07-18	53.78	53.86	53.75	53.84	5013258
2017-07-19	54.00	54.09	53.97	54.06	3381290
2017-07-20	54.24	54.35	54.18	54.26	5541698
2017-07-21	54.24	54.40	54.21	54.36	4349053
2017-07-24	54.25	54.27	54.10	54.25	2889101
2017-07-25	54.13	54.25	54.05	54.06	4581425
2017-07-26	54.10	54.26	53.98	54.24	5565957
2017-07-27	54.49	54.49	54.30	54.42	6378501
2017-07-28	54.41	54.60	54.38	54.58	2834088
2017-07-31	54.68	54.80	54.63	54.76	2854161
2017-08-01	55.21	55.28	55.08	55.08	4806835
2017-08-02	55.12	55.14	55.04	55.05	2426620
2017-08-03	55.06	55.25	55.05	55.19	8120566
2017-08-04	55.15	55.19	55.00	55.14	3911443
2017-08-07	54.99	55.14	54.97	55.12	2465248
2017-08-08	55.06	55.15	54.98	55.06	4645426
2017-08-09	54.77	54.77	54.64	54.72	8718900
2017-08-10	54.58	54.60	54.08	54.15	5540669
2017-08-11	54.17	54.24	54.06	54.07	5947697
2017-08-14	54.40	54.52	54.38	54.47	6447296
2017-08-15	54.49	54.53	54.36	54.40	3462881
2017-08-16	54.41	54.60	54.39	54.58	3427400
2017-08-17	54.53	54.58	54.20	54.21	6611680
2017-08-18	54.38	54.58	54.38	54.45	6360980
2017-08-21	54.33	54.38	54.23	54.33	2210977
2017-08-22	54.34	54.51	54.32	54.44	4636987
2017-08-23	54.46	54.51	54.37	54.46	3291311
2017-08-24	54.26	54.28	54.15	54.18	4043572
2017-08-25	54.31	54.47	54.26	54.36	3304809
2017-08-28	54.48	54.50	54.37	54.42	4363150
2017-08-29	54.38	54.48	54.31	54.31	5030679
2017-08-30	54.20	54.30	54.13	54.28	6054983
2017-08-31	54.50	54.77	54.50	54.71	3843511
2017-09-01	54.63	54.68	54.48	54.49	8467831
2017-09-05	54.24	54.31	54.04	54.25	7424657
2017-09-06	54.50	54.61	54.45	54.48	5569584
2017-09-07	54.83	54.92	54.72	54.80	4712721
2017-09-08	54.97	55.04	54.91	54.97	4794508
2017-09-11	55.32	55.43	55.20	55.22	3424447
2017-09-12	55.35	55.38	55.23	55.26	4144912
2017-09-13	55.19	55.21	55.05	55.15	4113850
2017-09-14	54.92	55.18	54.91	55.16	7461863
2017-09-15	55.16	55.26	55.05	55.24	7424116
2017-09-18	55.25	55.32	55.18	55.25	2442832
2017-09-19	55.58	55.61	55.44	55.57	4774918
2017-09-20	55.69	55.83	55.46	55.59	4056995
2017-09-21	55.48	55.48	55.34	55.37	7970108
2017-09-22	55.42	55.45	55.37	55.43	2191570
2017-09-25	55.47	55.59	55.43	55.55	10844797
2017-09-26	55.59	55.62	55.43	55.55	10876749
2017-09-27	55.47	55.69	55.44	55.66	5984419
2017-09-28	55.55	55.76	55.55	55.70	3715714
2017-09-29	55.70	55.75	55.58	55.71	6216017
2017-10-02	55.58	55.74	55.49	55.71	5263755
2017-10-03	55.75	56.05	55.71	56.04	10203514
2017-10-04	55.96	56.07	55.95	56.05	8985586
2017-10-05	55.95	56.04	55.91	56.02	4157712
2017-10-06	55.81	56.01	55.77	55.99	6568699
2017-10-09	56.13	56.16	56.04	56.06	32369983
2017-10-10	56.45	56.50	56.40	56.46	6366851
2017-10-11	56.63	56.78	56.61	56.75	8617276
2017-10-12	56.74	56.79	56.64	56.68	5687866
2017-10-13	57.28	57.38	57.21	57.38	8673786
2017-10-16	57.65	57.69	57.57	57.64	6732350
2017-10-17	57.47	57.60	57.40	57.58	5648869
2017-10-18	57.46	57.52	57.35	57.52	4427350
2017-10-19	57.19	57.40	57.15	57.39	5191644
2017-10-20	57.39	57.53	57.32	57.52	12762147
2017-10-23	57.84	57.84	57.63	57.66	11558354
2017-10-24	58.02	58.23	57.96	58.14	7840600
2017-10-25	57.81	57.81	57.50	57.67	11745910
2017-10-26	57.98	58.11	57.93	57.98	8200122
2017-10-27	58.28	58.43	58.17	58.42	5851114
2017-10-30	58.35	58.42	58.29	58.40	8848543
2017-10-31	58.49	58.67	58.40	58.65	7963973
2017-11-01	59.03	59.10	58.92	58.98	11338920
2017-11-02	58.88	59.07	58.73	59.05	13036094
2017-11-03	59.04	59.20	58.95	59.19	11671188
2017-11-06	58.97	59.19	58.95	59.18	5922487
2017-11-07	59.55	59.69	59.44	59.65	12258332
2017-11-08	60.07	60.15	60.01	60.02	7532023
2017-11-09	59.36	59.58	58.90	59.52	16277445
2017-11-10	59.08	59.20	58.94	59.08	8570880
2017-11-13	58.40	58.86	58.30	58.82	8794713
2017-11-14	58.58	58.75	58.46	58.51	7913873
2017-11-15	57.59	58.19	57.57	58.08	11177290
2017-11-16	58.70	59.10	58.66	58.98	9908736
2017-11-17	58.82	58.86	58.68	58.69	8133712
2017-11-20	58.95	59.10	58.88	58.98	4510009
2017-11-21	59.39	59.54	59.34	59.52	7870804
2017-11-22	59.59	59.65	59.33	59.56	7525686
2017-11-24	60.01	60.08	59.96	60.05	3142731
2017-11-27	59.93	60.00	59.78	59.79	6773711
2017-11-28	59.88	59.98	59.72	59.97	8704500
2017-11-29	60.09	60.10	59.72	59.85	6886490
2017-11-30	60.14	60.17	59.91	59.91	7539021
2017-12-01	59.68	59.75	59.21	59.64	14955620
2017-12-04	59.36	59.41	59.00	59.01	8669862
2017-12-05	59.28	59.46	59.14	59.16	10644479
2017-12-06	58.87	59.14	58.84	58.94	10636967
2017-12-07	59.21	59.52	59.17	59.32	7341972
2017-12-08	59.58	59.61	59.41	59.60	4325077
2017-12-11	59.68	59.81	59.65	59.80	4238258
2017-12-12	59.82	60.05	59.79	59.91	5723612
2017-12-13	59.92	60.26	59.92	60.15	10777190
2017-12-14	59.99	60.01	59.84	59.87	8703305
2017-12-15	59.86	60.00	59.79	59.90	12166364
2017-12-18	60.51	60.70	60.48	60.22	8738319
2017-12-19	59.84	59.89	59.58	59.61	6332595
2017-12-20	59.86	59.88	59.66	59.69	10671814
2017-12-21	59.80	59.95	59.72	59.73	5764557
2017-12-22	59.95	60.04	59.83	60.01	5740352
2017-12-26	60.00	60.04	59.94	60.04	2770302
2017-12-27	60.01	60.10	59.88	59.96	4542458
2017-12-28	59.98	60.01	59.82	59.82	3395446
2017-12-29	60.02	60.09	59.90	59.93	3730812
2018-01-02	60.08	60.32	60.00	60.29	8155709
2018-01-03	60.57	61.18	60.53	61.12	11572894
2018-01-04	61.71	61.94	61.65	61.87	10920627
2018-01-05	61.90	62.07	61.81	62.04	8861547
2018-01-08	62.31	62.43	62.21	62.40	8946829
2018-01-09	62.37	62.47	62.24	62.44	12793107
2018-01-10	62.82	62.92	62.68	62.84	10612540
2018-01-11	62.85	63.26	62.82	63.26	9085557
2018-01-12	62.95	63.47	62.89	63.46	27322431
2018-01-16	63.84	63.89	63.37	63.46	11655181
2018-01-17	63.77	64.16	63.71	63.97	10368988
2018-01-18	63.31	63.52	63.23	63.43	9960824
2018-01-19	63.93	63.93	63.67	63.83	8880713
2018-01-22	63.75	64.10	63.71	64.10	6676704
2018-01-23	64.40	64.58	64.29	64.49	11609654
2018-01-24	64.60	64.67	64.20	64.51	10669688
2018-01-25	64.37	64.46	64.01	64.20	10896353
2018-01-26	64.39	64.72	64.31	64.67	8646512
2018-01-29	64.21	64.27	64.01	64.12	9351746
2018-01-30	63.45	63.48	63.20	63.30	11122622
2018-01-31	63.12	63.20	62.84	62.94	11307958
2018-02-01	63.08	63.46	63.07	63.25	9062082
2018-02-02	62.92	62.97	62.31	62.32	9307801
2018-02-05	61.11	61.50	59.22	59.37	26956300
2018-02-06	59.73	60.95	59.63	60.81	38659099
2018-02-07	60.54	61.10	60.26	60.27	15371524
2018-02-08	60.32	60.34	58.47	58.48	20489414
2018-02-09	59.51	59.62	57.58	59.07	30034581
2018-02-12	59.65	60.41	59.46	60.22	11621101
2018-02-13	59.06	59.59	58.99	59.48	11725214
2018-02-14	59.05	60.42	58.97	60.38	18528764
2018-02-15	60.73	60.79	60.19	60.67	10381829
2018-02-16	61.28	61.67	61.26	61.60	11860842
2018-02-20	61.26	61.56	61.00	61.10	7871862
2018-02-21	61.09	61.37	60.48	60.49	6619598
2018-02-22	60.81	61.11	60.64	60.77	9825111
2018-02-23	61.24	61.66	61.13	61.66	7835366
2018-02-26	62.01	62.47	61.94	62.46	10646737
2018-02-27	62.18	62.33	61.59	61.61	9196726
2018-02-28	61.67	61.72	61.06	61.07	11535933
2018-03-01	60.30	60.52	59.24	59.30	29940739
2018-03-02	59.06	59.98	58.91	59.97	16979600
2018-03-05	59.48	60.31	59.45	60.24	12230107
2018-03-06	60.78	60.87	60.49	60.61	19478618
2018-03-07	60.02	60.29	59.78	60.10	7942102
2018-03-08	60.28	60.51	60.20	60.47	5578445
2018-03-09	60.16	60.65	60.08	60.62	7626686
2018-03-12	60.79	60.92	60.61	60.68	7666202
2018-03-13	61.04	61.20	60.43	60.58	13739451
2018-03-14	61.03	61.06	60.59	60.84	6697696
2018-03-15	61.12	61.24	60.82	60.96	6143165
2018-03-16	60.63	60.81	60.55	60.69	5867313
2018-03-19	60.17	60.20	59.28	59.66	9367295
2018-03-20	59.97	60.15	59.87	60.00	12449470
2018-03-21	59.94	60.39	59.83	60.08	6881776
2018-03-22	60.10	60.18	59.48	59.53	12593990
2018-03-23	59.14	59.30	58.27	58.28	17184460
2018-03-26	58.88	59.14	58.48	59.11	10750691
2018-03-27	60.18	60.22	59.12	59.25	19871960
2018-03-28	59.97	60.25	59.63	59.92	14198825
2018-03-29	60.29	60.99	60.19	60.68	13120589
2018-04-02	60.07	60.19	59.26	59.46	10854234
2018-04-03	60.02	60.21	59.75	60.21	9157516
2018-04-04	59.35	60.30	59.30	60.27	9602187
2018-04-05	60.47	60.73	60.40	60.57	8220516
2018-04-06	60.07	60.23	59.40	59.62	10464485
2018-04-09	60.25	60.60	60.14	60.15	6450777
2018-04-10	60.50	60.62	60.30	60.48	9244835
2018-04-11	60.28	60.68	60.26	60.33	4582957
2018-04-12	60.13	60.39	60.12	60.23	6153115
2018-04-13	60.33	60.34	60.04	60.23	4099883
2018-04-16	60.55	60.56	60.35	60.40	6153160
2018-04-17	60.46	60.79	60.36	60.63	4759636
2018-04-18	61.00	61.14	60.97	61.04	6430595
2018-04-19	60.79	60.88	60.63	60.81	4764322
2018-04-20	60.84	60.87	60.62	60.69	3804283
2018-04-23	60.64	60.69	60.40	60.61	8116044
2018-04-24	60.79	60.84	60.22	60.39	7217766
2018-04-25	60.58	60.65	60.36	60.58	5661930
2018-04-26	60.88	61.00	60.78	60.95	7393833
2018-04-27	60.96	61.02	60.76	60.78	4887866
2018-04-30	60.87	61.09	60.62	60.64	5715146
2018-05-01	60.55	60.67	60.36	60.59	7586974
2018-05-02	60.33	60.55	60.18	60.23	6736734
2018-05-03	60.17	60.44	59.81	60.29	11913802
2018-05-04	60.13	60.82	60.02	60.73	4642006
2018-05-07	60.73	60.87	60.70	60.80	5366571
2018-05-08	60.84	61.01	60.82	60.99	6810666
2018-05-09	60.29	60.51	60.23	60.47	7328589
2018-05-10	60.74	60.95	60.70	60.82	6175591
2018-05-11	61.29	61.33	61.22	61.28	8750243
2018-05-14	61.55	61.66	61.49	61.62	3633100
2018-05-15	61.11	61.12	60.94	60.99	5468054
2018-05-16	61.10	61.29	61.04	61.17	3766662
2018-05-17	61.14	61.34	61.07	61.16	4411881
2018-05-18	61.14	61.17	61.00	61.01	4193686
2018-05-21	60.99	61.12	60.97	61.08	2702638
2018-05-22	61.10	61.13	60.88	60.94	3405088
2018-05-23	60.57	60.72	60.41	60.70	7457898
2018-05-24	60.42	60.48	59.90	60.33	13661663
2018-05-25	60.18	60.27	60.05	60.13	7696223
2018-05-29	59.78	59.92	59.60	59.73	12982061
2018-05-30	59.86	60.20	59.80	60.15	8499597
2018-05-31	59.99	59.99	59.62	59.74	6761241
2018-06-01	60.13	60.23	60.03	60.15	5629229
2018-06-04	60.67	60.73	60.50	60.51	6076106
2018-06-05	60.43	60.46	60.31	60.40	5892285
2018-06-06	60.50	60.68	60.42	60.66	5358054
2018-06-07	60.90	60.93	60.62	60.66	5250028
2018-06-08	60.67	60.90	60.65	60.84	7231698
2018-06-11	61.03	61.18	60.99	61.03	7241572
2018-06-12	60.78	60.86	60.61	60.65	5117987
2018-06-13	60.84	60.91	60.51	60.70	5162401
2018-06-14	60.72	60.80	60.59	60.64	5550111
2018-06-15	60.36	60.40	60.06	60.32	7903680
2018-06-18	59.73	59.90	59.68	59.42	6876141
2018-06-19	58.72	58.82	58.59	58.79	10182484
2018-06-20	58.99	59.03	58.68	58.81	6691523
2018-06-21	58.64	58.81	58.45	58.59	8501353
2018-06-22	59.12	59.19	58.87	58.88	5460466
2018-06-25	58.48	58.50	57.93	58.08	15485708
2018-06-26	58.46	58.58	58.20	58.42	9475587
2018-06-27	58.37	58.59	57.94	58.03	12597547
2018-06-28	57.95	58.15	57.80	58.10	9721932
2018-06-29	57.96	58.11	57.84	57.91	5612869
2018-07-02	56.68	57.05	56.63	56.99	7963269
2018-07-03	57.17	57.19	56.87	56.92	5659452
2018-07-05	56.84	56.91	56.70	56.83	15065665
2018-07-06	57.00	57.34	56.93	57.20	4857405
2018-07-09	57.83	58.02	57.76	57.99	7827794
2018-07-10	57.70	57.81	57.66	57.77	4999231
2018-07-11	57.20	57.36	56.77	56.97	12403823
2018-07-12	57.00	57.06	56.84	57.03	6461882
2018-07-13	57.47	57.59	57.33	57.56	5587714
2018-07-16	57.68	57.74	57.57	57.58	6053021
2018-07-17	57.87	58.12	57.82	58.09	7624203
2018-07-18	57.96	58.17	57.93	58.00	6826257
2018-07-19	57.78	58.07	57.74	58.01	7851536
2018-07-20	57.92	58.20	57.89	58.19	5146508
2018-07-23	58.44	58.52	58.37	58.48	3385643
2018-07-24	58.89	58.98	58.64	58.72	6619804
2018-07-25	58.83	59.33	58.73	59.10	15845549
2018-07-26	59.35	59.47	59.19	59.25	5442839
2018-07-27	59.62	59.73	59.38	59.43	7411356
2018-07-30	59.34	59.38	58.94	58.98	7880976
2018-07-31	58.53	58.82	58.47	58.53	8639322
2018-08-01	58.98	59.07	58.73	58.91	5216806
2018-08-02	58.42	58.62	58.37	58.58	3491449
2018-08-03	58.23	58.58	58.19	58.57	6240373
2018-08-06	58.04	58.19	58.01	58.13	4840578
2018-08-07	58.67	58.71	58.55	58.62	4485919
2018-08-08	58.61	58.68	58.49	58.56	2596395
2018-08-09	58.47	58.57	58.31	58.34	4578138
2018-08-10	57.63	57.66	57.39	57.50	6125899
2018-08-13	57.25	57.32	57.04	57.16	5279990
2018-08-14	57.39	57.46	57.24	57.39	4853698
2018-08-15	56.76	56.82	56.45	56.69	7432291
2018-08-16	56.89	57.10	56.86	57.00	7950029
2018-08-17	57.06	57.37	56.99	57.19	5623811
2018-08-20	57.35	57.50	57.30	57.42	2877711
2018-08-21	57.36	57.51	57.33	57.41	6517840
2018-08-22	57.66	57.83	57.64	57.65	4011635
2018-08-23	57.32	57.49	57.30	57.41	4892375
2018-08-24	57.46	57.68	57.44	57.61	4424099
2018-08-27	58.22	58.48	58.21	58.48	6071409
2018-08-28	58.42	58.46	58.28	58.30	3293932
2018-08-29	58.43	58.57	58.38	58.51	3755977
2018-08-30	58.16	58.25	57.95	58.10	5631930
2018-08-31	58.22	58.36	58.01	58.22	3830526
2018-09-04	57.46	57.54	57.33	57.50	8132208
2018-09-05	56.91	56.97	56.74	56.89	11278340
2018-09-06	56.83	57.02	56.69	57.02	6354915
2018-09-07	56.75	56.87	56.56	56.67	6414708
2018-09-10	56.89	56.95	56.72	56.80	4824409
2018-09-11	56.69	56.98	56.69	56.92	4666844
2018-09-12	56.89	57.07	56.75	57.03	5135979
2018-09-13	57.75	57.77	57.41	57.47	4818363
2018-09-14	58.13	58.21	57.97	58.12	9299973
2018-09-17	58.43	58.50	58.12	58.15	4911559
2018-09-18	59.14	59.73	59.13	59.54	11708129
2018-09-19	59.73	59.92	59.70	59.75	12252708
2018-09-20	59.94	60.03	59.82	59.91	10318119
2018-09-21	59.86	60.15	59.80	60.04	6713306
2018-09-24	59.85	59.90	59.72	59.77	6442028
2018-09-25	60.38	60.43	60.18	60.22	7482470
2018-09-26	60.51	60.72	60.46	60.51	11884653
2018-09-27	60.16	60.60	60.13	60.35	7470440
2018-09-28	60.15	60.41	60.08	60.23	6219931
2018-10-01	60.48	60.83	60.48	60.64	11197723
2018-10-02	60.29	60.60	60.19	60.50	8792656
2018-10-03	60.08	60.14	59.88	59.97	10503511
2018-10-04	59.53	59.57	58.84	59.16	8499171
2018-10-05	59.33	59.50	58.91	59.17	11280745
2018-10-08	59.02	59.50	58.87	59.43	11538526
2018-10-09	58.65	59.17	58.54	59.09	14512721
2018-10-10	58.90	58.90	57.53	57.64	20029946
2018-10-11	57.22	57.58	56.20	56.60	29452481
2018-10-12	56.70	56.84	56.03	56.73	24204739
2018-10-15	56.32	56.87	56.14	56.56	11008389
2018-10-16	57.15	57.72	57.14	57.61	9846380
2018-10-17	57.61	57.70	57.24	57.57	14919480
2018-10-18	57.18	57.29	56.28	56.53	14608085
2018-10-19	56.85	57.16	56.53	56.65	8679485
2018-10-22	56.67	56.71	56.19	56.30	7296482
2018-10-23	55.13	55.84	54.76	55.65	16258233
2018-10-24	55.16	55.24	53.84	53.87	14193321
2018-10-25	54.35	54.92	54.12	54.67	11564777
2018-10-26	53.74	54.31	53.20	53.97	22271932
2018-10-29	54.19	54.40	53.00	53.47	14218733
2018-10-30	53.82	54.35	53.71	54.31	14710322
2018-10-31	54.84	55.07	54.71	54.84	9942685
2018-11-01	54.49	54.73	54.31	54.71	8843643
2018-11-02	55.39	55.48	54.66	55.02	14330349
2018-11-05	54.86	55.05	54.76	54.82	7455218
2018-11-06	55.33	55.50	55.21	55.44	6607567
2018-11-07	55.64	56.06	55.47	56.02	6617716
2018-11-08	55.82	55.89	55.48	55.66	5957729
2018-11-09	55.08	55.16	54.85	55.10	5961357
2018-11-12	55.03	55.03	54.27	54.35	8666437
2018-11-13	54.08	54.59	53.93	54.15	12614497
2018-11-14	54.63	54.69	54.07	54.34	11159816
2018-11-15	54.22	54.74	54.02	54.66	17022078
2018-11-16	54.24	54.83	54.18	54.70	7463586
2018-11-19	54.88	54.88	54.33	54.46	13307109
2018-11-20	53.83	54.06	53.45	53.46	12685243
2018-11-21	54.22	54.57	54.15	54.28	7393475
2018-11-23	54.04	54.34	54.04	54.08	3632366
2018-11-26	54.72	54.91	54.62	54.81	10030491
2018-11-27	54.71	54.83	54.55	54.76	9327425
2018-11-28	55.02	55.57	54.75	55.48	10386637
2018-11-29	55.29	55.48	55.11	55.29	6910813
2018-11-30	55.30	55.47	55.24	55.34	6369091
2018-12-03	56.20	56.22	55.86	56.09	11254202
2018-12-04	55.27	55.34	53.96	54.02	15363609
2018-12-06	53.43	54.02	52.84	53.94	27539629
2018-12-07	54.02	54.23	53.33	53.54	17163836
2018-12-10	53.18	53.34	52.47	53.13	18181236
2018-12-11	53.31	53.45	52.73	53.09	14283000
2018-12-12	53.88	54.12	53.72	53.73	11280847
2018-12-13	53.75	53.87	53.47	53.57	11967860
2018-12-14	52.92	53.21	52.88	52.96	15726922
2018-12-17	52.96	53.03	52.31	52.13	21004443
2018-12-18	52.45	52.65	52.08	52.28	15129178
2018-12-19	52.08	52.68	51.27	51.51	24112658
2018-12-20	51.33	51.48	50.83	51.24	22901638
2018-12-21	50.05	50.55	49.57	49.66	24613639
2018-12-24	49.34	49.65	48.99	49.12	16386635
2018-12-26	49.65	50.20	49.08	50.05	28378847
2018-12-27	49.97	50.77	49.59	50.72	24602722
2018-12-28	51.01	51.06	50.57	50.78	17347959
2018-12-31	51.06	51.18	50.55	50.69	10691239
2019-01-02	50.14	51.14	50.13	51.04	12513121
2019-01-03	51.08	51.17	50.44	50.75	10740247
2019-01-04	51.42	52.55	51.34	52.47	18702401
2019-01-07	52.46	52.98	52.36	52.60	8639882
2019-01-08	53.02	53.02	52.63	52.85	7369681
2019-01-09	53.11	53.30	52.90	53.14	14208859
2019-01-10	52.95	53.47	52.88	53.46	8570446
2019-01-11	52.90	52.96	52.74	52.84	8088982
2019-01-14	52.55	52.90	52.51	52.65	8500964
2019-01-15	53.26	53.49	53.12	53.29	10353168
2019-01-16	53.44	53.66	53.35	53.55	15809591
2019-01-17	53.02	53.63	53.02	53.44	7931682
2019-01-18	54.07	54.22	53.88	54.15	9174407
2019-01-22	53.53	53.55	52.98	53.18	14400909
2019-01-23	53.36	53.43	52.85	53.03	6704933
2019-01-24	53.29	53.45	53.20	53.34	5971927
2019-01-25	53.90	54.07	53.73	53.92	7068260
2019-01-28	53.47	53.58	53.35	53.53	4877640
2019-01-29	53.82	53.93	53.58	53.58	9632695
2019-01-30	53.78	54.44	53.69	54.18	7910919
2019-01-31	54.20	54.40	54.11	54.28	9164310
2019-02-01	54.13	54.21	53.88	54.06	8884617
2019-02-04	54.00	54.27	53.94	54.18	6078831
2019-02-05	54.43	54.53	54.31	54.40	10136693
2019-02-06	54.11	54.19	53.87	53.95	4701594
2019-02-07	53.44	53.51	53.02	53.20	9382192
2019-02-08	52.50	52.78	52.43	52.73	10256246
2019-02-11	52.78	52.84	52.64	52.78	5113850
2019-02-12	53.66	53.79	53.62	53.71	11083606
2019-02-13	54.01	54.09	53.82	53.84	6943642
2019-02-14	53.79	53.94	53.56	53.80	9840798
2019-02-15	54.21	54.57	54.14	54.49	7031125
2019-02-19	54.41	54.74	54.37	54.58	6284271
2019-02-20	54.75	54.88	54.59	54.64	9551591
2019-02-21	54.62	54.68	54.45	54.56	5756271
2019-02-22	54.71	54.85	54.64	54.68	5311559
2019-02-25	55.15	55.23	54.94	54.99	6752307
2019-02-26	55.01	55.36	55.00	55.18	12408590
2019-02-27	54.97	55.04	54.80	54.89	6130222
2019-02-28	54.51	54.58	54.30	54.36	11033633
2019-03-01	54.51	54.58	54.26	54.52	5449985
2019-03-04	54.57	54.63	54.19	54.35	7998910
2019-03-05	54.41	54.57	54.31	54.40	9105571
2019-03-06	54.27	54.30	54.07	54.08	11817391
2019-03-07	53.83	53.85	53.34	53.44	12909684
2019-03-08	52.95	53.37	52.93	53.35	8759564
2019-03-11	53.52	53.98	53.49	53.93	13081252
2019-03-12	54.11	54.23	54.00	54.06	9767988
2019-03-13	54.02	54.40	54.00	54.27	7653913
2019-03-14	53.66	53.80	53.57	53.69	7164722
2019-03-15	54.14	54.38	54.07	54.31	8026984
2019-03-18	54.42	54.50	54.33	54.46	7065970
2019-03-19	54.62	54.69	54.38	54.48	7054970
2019-03-20	54.35	54.80	54.18	54.51	9840075
2019-03-21	54.36	54.89	54.34	54.87	7609001
2019-03-22	54.72	54.75	54.22	54.28	12285080
2019-03-25	53.99	54.31	53.89	54.31	9855836
2019-03-26	55.14	55.21	54.78	54.91	10900347
2019-03-27	55.00	55.10	54.48	54.72	13153833
2019-03-28	54.65	54.79	54.49	54.75	5174652
2019-03-29	54.78	54.80	54.61	54.72	8365944
2019-04-01	55.22	55.49	55.14	55.41	9718680
2019-04-02	55.04	55.12	54.95	55.03	5519483
2019-04-03	55.49	55.53	55.25	55.36	4111403
2019-04-04	55.20	55.33	55.19	55.33	6523548
2019-04-05	55.30	55.42	55.26	55.37	7524481
2019-04-08	55.24	55.28	55.09	55.24	4490831
2019-04-09	55.08	55.12	54.88	54.94	3865292
2019-04-10	54.98	55.04	54.87	54.95	8334717
2019-04-11	54.81	54.85	54.62	54.78	9612049
2019-04-12	55.06	55.10	54.94	55.06	5522365
2019-04-15	55.15	55.17	55.02	55.05	7514471
2019-04-16	55.45	55.48	55.27	55.27	5006010
2019-04-17	55.46	55.48	55.27	55.27	9050555
2019-04-18	55.40	55.45	55.26	55.35	16317466
2019-04-22	55.00	55.18	55.00	55.15	3447761
2019-04-23	55.15	55.48	55.13	55.46	4663777
2019-04-24	54.89	54.94	54.75	54.78	7977894
2019-04-25	55.01	55.10	54.86	54.90	7679936
2019-04-26	55.24	55.43	55.13	55.40	5527053
2019-04-29	55.48	55.65	55.41	55.62	7006858
2019-04-30	55.62	55.62	55.35	55.42	10960198
2019-05-01	55.47	55.69	55.17	55.23	8875165
2019-05-02	55.22	55.41	55.02	55.25	8557851
2019-05-03	55.51	55.99	55.51	55.96	5549684
2019-05-06	54.83	55.43	54.81	55.39	10520596
2019-05-07	54.89	54.97	54.22	54.38	16407263
2019-05-08	53.94	54.22	53.86	54.05	13188985
2019-05-09	53.32	53.77	53.09	53.70	9657559
2019-05-10	53.59	54.09	53.18	54.07	8129155
2019-05-13	53.19	53.24	52.76	52.85	13771097
2019-05-14	53.49	53.71	53.42	53.59	6980981
2019-05-15	53.19	53.75	53.13	53.67	6987107
2019-05-16	53.81	54.14	53.79	53.89	4622532
2019-05-17	53.81	54.06	53.67	53.69	5877420
2019-05-20	53.41	53.56	53.29	53.40	4029214
2019-05-21	53.65	53.80	53.56	53.77	7052804
2019-05-22	53.34	53.45	53.27	53.33	4606957
2019-05-23	53.01	53.11	52.86	52.93	6110408
2019-05-24	53.71	53.76	53.53	53.75	3512360
2019-05-28	53.82	53.89	53.29	53.30	6796649
2019-05-29	53.18	53.25	52.87	53.05	6281892
2019-05-30	53.18	53.32	53.10	53.29	5601764
2019-05-31	52.59	52.88	52.50	52.72	11481541
2019-06-03	52.97	53.07	52.79	53.03	12242752
2019-06-04	53.11	53.68	53.03	53.64	8127690
2019-06-05	53.89	53.91	53.55	53.67	5084081
2019-06-06	53.72	53.83	53.62	53.73	5012345
2019-06-07	54.09	54.41	54.07	54.38	6287234
2019-06-10	54.62	54.76	54.59	54.63	2866835
2019-06-11	54.96	54.99	54.74	54.81	3556855
2019-06-12	54.50	54.57	54.18	54.20	5555136
2019-06-13	54.28	54.32	53.98	54.14	4410195
2019-06-14	54.03	54.05	53.91	53.51	4805128
2019-06-17	53.65	53.73	53.62	53.67	4117290
2019-06-18	53.61	54.02	53.61	53.99	7818427
2019-06-19	54.24	54.53	54.16	54.47	7401879
2019-06-20	55.08	55.11	54.71	55.00	5851103
2019-06-21	54.49	54.64	54.44	54.46	5512290
2019-06-24	54.44	54.50	54.36	54.46	4630798
2019-06-25	54.57	54.62	54.22	54.22	4557765
2019-06-26	54.33	54.35	54.12	54.14	3129868
2019-06-27	54.36	54.51	54.35	54.36	2904051
2019-06-28	54.69	54.71	54.54	54.58	7620185
2019-07-01	55.58	55.59	55.20	55.36	7774420
2019-07-02	55.48	55.60	55.43	55.53	6973040
2019-07-03	55.61	55.72	55.54	55.69	3122834
2019-07-05	55.36	55.46	55.08	55.45	3752421
2019-07-08	55.13	55.18	55.05	55.13	3914826
2019-07-09	54.61	54.71	54.58	54.64	4575266
2019-07-10	55.03	55.11	54.89	54.97	5133099
2019-07-11	55.13	55.13	54.92	55.07	3393215
2019-07-12	55.01	55.14	54.95	55.09	3040629
2019-07-15	55.21	55.21	55.05	55.13	2997236
2019-07-16	54.76	54.82	54.65	54.72	4354657
2019-07-17	54.74	54.81	54.66	54.67	2256589
2019-07-18	54.00	54.53	53.96	54.53	4501690
2019-07-19	54.84	54.91	54.67	54.67	3560648
2019-07-22	54.74	54.81	54.64	54.75	2766493
2019-07-23	55.18	55.22	55.06	55.19	3626789
2019-07-24	55.15	55.29	55.13	55.26	4780541
2019-07-25	55.03	55.03	54.62	54.67	5767626
2019-07-26	54.73	54.88	54.71	54.81	3365127
2019-07-29	54.77	54.79	54.67	54.74	2483432
2019-07-30	54.51	54.54	54.35	54.39	5467203
2019-07-31	54.58	54.76	53.94	54.35	8867622
2019-08-01	54.58	55.05	54.12	54.34	16478565
2019-08-02	54.24	54.27	53.77	54.06	11362829
2019-08-05	53.39	53.43	52.51	52.72	8982457
2019-08-06	53.26	53.41	52.91	53.39	9647047
2019-08-07	53.31	53.83	53.08	53.76	9339018
2019-08-08	53.61	54.17	53.56	54.14	10675788
2019-08-09	53.86	53.90	53.39	53.57	7035305
2019-08-12	53.40	53.45	52.98	53.06	6640821
2019-08-13	53.20	53.78	53.13	53.66	9138238
2019-08-14	52.78	52.82	52.33	52.36	10064818
2019-08-15	52.96	53.04	52.69	52.86	6085399
2019-08-16	53.10	53.46	53.06	53.41	5847209
2019-08-19	53.51	53.57	53.40	53.40	3700961
2019-08-20	53.48	53.48	53.26	53.29	4400466
2019-08-21	53.55	53.64	53.44	53.47	7070126
2019-08-22	53.49	53.53	53.20	53.39	4619170
2019-08-23	53.24	53.55	52.75	52.79	14128203
2019-08-26	53.69	53.70	53.41	53.56	5901042
2019-08-27	53.62	53.65	53.36	53.39	4638137
2019-08-28	53.32	53.53	53.23	53.37	3717960
2019-08-29	53.84	53.84	53.58	53.75	3322506
2019-08-30	54.05	54.07	53.75	53.92	6970656
2019-09-03	53.87	53.98	53.84	53.95	6172005
2019-09-04	54.15	54.29	54.09	54.25	3585170
2019-09-05	54.57	54.80	54.57	54.64	5378657
2019-09-06	54.74	54.90	54.67	54.83	5284419
2019-09-09	55.23	55.25	55.06	55.19	15092006
2019-09-10	55.21	55.35	55.13	55.35	4182297
2019-09-11	55.84	55.86	55.72	55.84	7237869
2019-09-12	56.19	56.33	56.02	56.21	9621562
2019-09-13	56.71	56.98	56.71	56.87	7997317
2019-09-16	56.69	56.81	56.54	56.57	6166636
2019-09-17	56.45	56.78	56.43	56.78	6830845
2019-09-18	56.51	56.69	56.27	56.66	6346365
2019-09-19	57.05	57.30	57.02	57.08	5930860
2019-09-20	57.05	57.17	56.88	56.95	6833369
2019-09-23	56.69	56.96	56.69	56.89	5299620
2019-09-24	57.33	57.41	56.94	56.97	12010447
2019-09-25	56.94	57.25	56.82	57.20	5835504
2019-09-26	57.44	57.45	57.20	57.30	6375441
2019-09-27	56.72	56.77	56.40	56.48	6899753
2019-09-30	56.32	56.74	56.25	56.74	5382920
2019-10-01	56.78	56.79	56.37	56.49	8235507
2019-10-02	56.15	56.15	55.64	55.79	8255103
2019-10-03	55.75	56.08	55.53	56.07	9285711
2019-10-04	56.20	56.74	56.19	56.72	5242473
2019-10-07	56.45	56.68	56.35	56.36	5438933
2019-10-08	56.27	56.38	56.02	56.03	6914799
2019-10-09	56.47	56.57	56.34	56.52	4710290
2019-10-10	56.23	56.57	56.18	56.45	7978885
2019-10-11	56.90	57.40	56.86	57.15	14407390
2019-10-14	56.86	57.05	56.84	56.90	2334108
2019-10-15	57.37	57.87	57.35	57.75	8767032
2019-10-16	57.51	57.68	57.47	57.63	4210800
2019-10-17	57.53	57.62	57.29	57.48	4833617
2019-10-18	57.27	57.46	57.18	57.37	5311267
2019-10-21	57.79	57.90	57.74	57.78	4249473
2019-10-22	57.95	58.08	57.81	57.85	6971342
2019-10-23	57.95	58.19	57.92	58.09	7912230
2019-10-24	58.10	58.15	57.91	58.12	4457134
2019-10-25	57.89	58.15	57.86	58.09	4452862
2019-10-28	58.07	58.28	58.06	58.26	5259333
2019-10-29	58.39	58.54	58.37	58.51	5894837
2019-10-30	58.51	58.68	58.28	58.67	6799718
2019-10-31	58.58	58.68	58.35	58.68	7279816
2019-11-01	59.25	59.43	59.17	59.26	7105029
2019-11-04	59.60	59.68	59.52	59.66	8214062
2019-11-05	59.75	59.84	59.59	59.74	7783228
2019-11-06	59.63	59.72	59.53	59.61	13578882
2019-11-07	60.08	60.15	59.94	59.96	9191598
2019-11-08	59.68	59.94	59.56	59.93	7107866
2019-11-11	59.53	59.82	59.53	59.78	2578316
2019-11-12	59.91	60.04	59.79	59.91	4600441
2019-11-13	59.38	59.75	59.38	59.70	7290509
2019-11-14	59.21	59.45	59.21	59.44	6197113
2019-11-15	59.58	59.79	59.57	59.79	5070558
2019-11-18	59.68	59.86	59.58	59.84	4329695
2019-11-19	59.75	59.79	59.49	59.65	3974757
2019-11-20	59.51	59.67	59.25	59.47	7451263
2019-11-21	59.51	59.55	59.34	59.53	3170553
2019-11-22	59.55	59.62	59.44	59.57	3920190
2019-11-25	59.83	59.98	59.81	59.98	6873308
2019-11-26	59.81	59.92	59.74	59.88	5536858
2019-11-27	59.93	60.01	59.91	60.00	6895536
2019-11-29	59.39	59.49	59.37	59.43	3708746
2019-12-02	59.55	59.56	58.94	59.31	14858558
2019-12-03	59.09	59.58	58.95	59.54	6336889
2019-12-04	60.04	60.21	59.99	60.21	6190123
2019-12-05	60.11	60.11	59.92	59.97	6626418
2019-12-06	60.51	60.70	60.51	60.66	10341516
2019-12-09	60.52	60.59	60.30	60.32	4240258
2019-12-10	60.31	60.47	60.19	60.29	11144179
2019-12-11	60.19	60.49	60.17	60.42	5530082
2019-12-12	60.14	60.69	60.11	60.57	7777390
2019-12-13	60.41	60.75	60.34	60.01	12498610
2019-12-16	60.07	60.31	60.07	60.29	7287589
2019-12-17	60.12	60.28	60.05	60.16	8097500
2019-12-18	59.84	59.92	59.79	59.92	5190035
2019-12-19	59.78	59.96	59.78	59.86	3727640
2019-12-20	59.84	59.91	59.76	59.82	6446212
2019-12-23	59.68	59.81	59.63	59.77	3943616
2019-12-24	59.57	59.62	59.49	59.53	3726860
2019-12-26	59.61	59.71	59.57	59.69	3554289
2019-12-27	59.74	59.79	59.53	59.58	3741863
2019-12-30	59.54	59.55	59.01	59.05	6503283
2019-12-31	59.02	59.26	58.95	59.24	5113913
2020-01-02	59.80	59.96	59.70	59.86	12528848
2020-01-03	59.13	59.64	59.07	59.20	8391123
2020-01-06	59.13	59.45	59.13	59.41	5383824
2020-01-07	59.70	59.76	59.49	59.51	5013642
2020-01-08	59.40	59.75	59.35	59.52	7717421
2020-01-09	59.86	59.97	59.75	59.94	7113252
2020-01-10	59.78	59.85	59.44	59.52	4927185
2020-01-13	59.53	59.88	59.43	59.86	7524409
2020-01-14	59.71	59.95	59.69	59.88	11616851
2020-01-15	59.57	59.72	59.57	59.66	5275221
2020-01-16	59.61	59.75	59.56	59.70	4185924
2020-01-17	59.70	59.78	59.58	59.74	3557101
2020-01-21	59.67	59.72	59.42	59.42	6984727
2020-01-22	59.81	59.86	59.62	59.69	7059700
2020-01-23	59.70	59.83	59.48	59.76	4630495
2020-01-24	59.92	59.95	59.43	59.53	5700369
2020-01-27	58.60	58.83	58.46	58.46	10095954
2020-01-28	58.68	58.99	58.60	58.98	8180831
2020-01-29	59.00	59.00	58.79	58.79	4969278
2020-01-30	58.24	58.72	58.08	58.71	16332761
2020-01-31	58.07	58.11	57.56	57.75	14330681
2020-02-03	58.17	58.45	58.16	58.19	7016476
2020-02-04	59.05	59.19	58.99	59.07	7964795
2020-02-05	59.58	59.69	59.41	59.60	8852430
2020-02-06	60.00	60.07	59.85	60.05	9586158
2020-02-07	59.69	59.76	59.47	59.47	6495840
2020-02-10	59.23	59.46	59.23	59.40	7511039
2020-02-11	59.86	59.97	59.64	59.70	9483140
2020-02-12	59.47	59.54	59.40	59.41	11722131
2020-02-13	58.95	59.15	58.87	58.89	8401102
2020-02-14	58.64	58.64	58.39	58.45	11652134
2020-02-18	57.68	57.83	57.53	57.58	17769735
2020-02-19	57.74	57.80	57.48	57.48	7255578
2020-02-20	57.13	57.21	56.70	57.11	16841298
2020-02-21	56.73	56.77	56.47	56.63	14166131
2020-02-24	54.63	55.20	54.59	54.72	19626249
2020-02-25	55.41	55.49	54.39	54.63	22165383
2020-02-26	55.07	55.45	54.79	54.90	23188380
2020-02-27	53.73	54.28	53.02	53.02	31058003
2020-02-28	52.08	53.00	51.69	52.96	34633470
2020-03-02	52.91	53.71	52.49	53.63	23738949
2020-03-03	53.55	54.07	52.52	52.94	25886639
2020-03-04	53.55	54.12	53.23	54.09	18699669
2020-03-05	53.13	53.43	52.92	53.11	13667393
2020-03-06	52.34	52.76	52.17	52.60	19064613
2020-03-09	49.54	50.87	49.40	49.92	19592079
2020-03-10	51.51	51.67	50.02	51.41	23477032
2020-03-11	50.41	50.67	49.49	49.67	11655573
2020-03-12	45.98	46.31	43.68	44.80	21360036
2020-03-13	46.81	46.91	44.16	46.27	11590806
2020-03-16	42.73	44.40	41.61	43.22	9191583
2020-03-17	44.38	45.67	43.78	45.34	15956627
2020-03-18	43.82	45.26	43.37	44.38	16703239
2020-03-19	45.17	46.33	44.68	45.00	14580569
2020-03-20	46.19	47.02	45.05	45.11	15804164
2020-03-23	45.30	45.33	44.13	44.64	12502151
2020-03-24	47.96	48.20	47.38	47.74	17416973
2020-03-25	47.76	49.12	46.93	48.64	13534048
2020-03-26	49.02	50.30	48.99	50.24	16296223
2020-03-27	50.03	50.82	49.76	50.18	11858076
2020-03-30	50.25	50.85	50.03	50.79	7386646
2020-03-31	48.80	49.83	48.74	49.39	14671275
2020-04-01	47.12	47.86	47.00	47.04	10511690
2020-04-02	46.83	47.72	46.75	47.64	10347104
2020-04-03	46.87	46.96	46.37	46.57	6930688
2020-04-06	48.43	49.39	48.31	49.32	9430429
2020-04-07	51.69	51.75	49.73	49.85	10374993
2020-04-08	49.65	49.97	49.19	49.73	6688598
2020-04-09	50.18	50.73	50.05	50.38	7021438
2020-04-13	50.14	50.25	49.81	50.17	4014753
2020-04-14	51.06	51.49	50.97	51.09	7740280
2020-04-15	50.51	50.85	50.35	50.58	6329826
2020-04-16	50.06	50.33	49.85	50.15	10502360
2020-04-17	50.86	50.98	50.34	50.82	6565022
2020-04-20	50.34	50.73	50.02	50.04	5135575
2020-04-21	49.98	50.12	49.45	49.57	10479016
2020-04-22	50.33	50.52	50.09	50.43	8492994
2020-04-23	50.77	51.32	50.50	50.50	12300072
2020-04-24	50.78	51.02	50.56	50.89	6501240
2020-04-27	51.50	51.69	51.39	51.59	8362922
2020-04-28	52.75	52.80	52.25	52.34	9366696
2020-04-29	53.33	53.66	53.18	53.26	5826897
2020-04-30	51.98	52.07	51.48	51.76	9096853
2020-05-01	51.05	51.15	50.67	50.85	7250797
2020-05-04	50.19	50.63	50.06	50.60	6350223
2020-05-05	51.21	51.41	50.88	51.09	5004669
2020-05-06	51.49	51.50	50.70	50.70	6092212
2020-05-07	51.48	51.59	51.20	51.46	5704287
2020-05-08	52.19	52.36	52.08	52.34	6984391
2020-05-11	52.66	52.92	52.62	52.84	7608048
2020-05-12	52.75	52.81	52.11	52.15	8422779
2020-05-13	52.73	52.74	52.16	52.40	9655626
2020-05-14	51.12	51.67	50.83	51.62	9076322
2020-05-15	51.62	51.86	51.40	51.71	5225436
2020-05-18	52.42	53.06	52.37	53.00	6914553
2020-05-19	52.59	52.84	52.37	52.38	4122567
2020-05-20	53.29	53.55	53.01	53.17	16131625
2020-05-21	52.92	52.98	52.47	52.60	4437091
2020-05-22	52.57	52.68	52.44	52.67	3771943
2020-05-26	54.36	54.64	54.27	54.46	7398148
2020-05-27	55.22	55.29	54.79	55.16	5963189
2020-05-28	56.12	56.48	55.88	55.88	10409121
2020-05-29	55.40	55.50	54.83	55.41	5839870
2020-06-01	55.62	56.27	55.56	56.25	9312374
2020-06-02	56.48	56.69	56.27	56.50	5788146
2020-06-03	56.56	56.99	56.54	56.89	5710293
2020-06-04	56.56	56.77	56.16	56.25	5971726
2020-06-05	57.11	57.31	56.89	57.06	8253776
2020-06-08	57.27	57.91	57.07	57.90	8351985
2020-06-09	57.25	57.72	57.14	57.60	9410560
2020-06-10	57.58	57.75	57.24	57.57	6761219
2020-06-11	56.25	56.50	55.07	55.15	12005259
2020-06-12	56.35	56.44	55.60	55.70	12331681
2020-06-15	54.21	55.19	54.07	55.09	7753143
2020-06-16	56.33	56.49	55.65	56.15	10656681
2020-06-17	56.57	56.72	56.31	56.40	6462265
2020-06-18	56.13	56.38	56.04	56.30	5127632
2020-06-19	56.69	56.70	56.01	56.03	6333560
2020-06-22	56.10	56.42	55.98	56.41	5153171
2020-06-23	56.96	57.05	56.49	56.56	6999408
2020-06-24	55.93	55.99	55.23	55.38	6464458
2020-06-25	55.50	56.03	55.35	56.01	5999652
2020-06-26	55.89	55.93	55.33	55.47	6012463
2020-06-29	55.31	55.50	55.01	55.48	4414764
2020-06-30	54.98	55.29	54.88	54.92	8185234
2020-07-01	54.66	54.90	54.57	54.81	6018586
2020-07-02	55.28	55.52	55.13	55.17	5345726
2020-07-06	55.86	56.04	55.71	55.88	3720611
2020-07-07	55.58	55.78	55.36	55.38	4755342
2020-07-08	55.10	55.35	54.89	55.34	7174011
2020-07-09	55.33	55.34	54.67	55.07	5105075
2020-07-10	55.38	55.82	55.32	55.79	6281718
2020-07-13	55.97	56.21	55.45	55.50	6039984
2020-07-14	55.56	56.00	55.49	55.94	8419770
2020-07-15	56.87	57.04	56.61	56.65	5104094
2020-07-16	56.14	56.25	55.99	56.07	2920006
2020-07-17	56.12	56.20	55.91	56.16	2869693
2020-07-20	56.08	56.23	55.95	56.20	2977741
2020-07-21	56.23	56.44	56.18	56.23	3960559
2020-07-22	55.98	56.16	55.94	56.08	4098837
2020-07-23	56.06	56.26	55.73	55.89	3635532
2020-07-24	55.78	56.04	55.70	55.83	4170984
2020-07-27	56.88	57.12	56.86	56.94	3244362
2020-07-28	56.63	56.79	56.58	56.59	2673876
2020-07-29	56.32	56.73	56.23	56.62	4865100
2020-07-30	55.33	55.87	55.03	55.77	6373987
2020-07-31	54.71	54.78	54.11	54.33	8576891
2020-08-03	54.89	55.45	54.81	55.44	7253311
2020-08-04	55.60	56.06	55.57	56.06	3442455
2020-08-05	56.33	56.42	55.96	56.02	4199808
2020-08-06	55.85	56.06	55.76	55.98	3791299
2020-08-07	55.80	56.02	55.70	56.00	3997812
2020-08-10	56.08	56.29	55.95	56.27	4970267
2020-08-11	57.50	57.50	56.69	56.73	10075250
2020-08-12	57.89	58.15	57.80	57.93	6361282
2020-08-13	57.90	58.02	57.72	57.86	4342310
2020-08-14	57.69	57.94	57.69	57.85	3012726
2020-08-17	57.88	58.13	57.87	58.09	3063139
2020-08-18	58.24	58.39	58.03	58.29	4935669
2020-08-19	58.38	58.43	57.96	57.98	3958945
2020-08-20	57.56	57.86	57.52	57.77	3280498
2020-08-21	57.43	57.65	57.34	57.61	4038345
2020-08-24	58.23	58.28	58.02	58.25	2887410
2020-08-25	58.33	58.35	57.99	58.17	3659564
2020-08-26	58.19	58.42	58.15	58.33	4688187
2020-08-27	58.22	58.25	57.59	57.79	5595984
2020-08-28	58.03	58.11	57.77	58.10	7086518
2020-08-31	58.04	58.24	57.84	58.02	7878793
2020-09-01	58.00	58.21	57.88	58.18	9186493
2020-09-02	58.52	58.79	58.35	58.76	6625142
2020-09-03	58.44	58.45	57.55	57.73	8102482
2020-09-04	58.00	58.21	57.16	58.05	10314032
2020-09-08	57.35	57.80	57.22	57.57	8898367
2020-09-09	57.75	57.89	57.59	57.77	7140897
2020-09-10	58.22	58.33	57.77	57.80	8637685
2020-09-11	58.54	58.68	58.42	58.55	9341222
2020-09-14	59.09	59.21	58.94	58.97	5025475
2020-09-15	59.28	59.30	59.06	59.24	6432207
2020-09-16	59.39	59.65	59.35	59.45	9670067
2020-09-17	59.17	59.53	59.12	59.52	9852169
2020-09-18	59.52	59.62	59.14	59.26	6394585
2020-09-21	58.25	58.55	57.79	58.38	10846874
2020-09-22	58.27	58.58	57.99	58.56	5219039
2020-09-23	59.20	59.28	58.82	58.90	9138541
2020-09-24	58.46	58.90	58.28	58.67	8748185
2020-09-25	58.30	58.76	58.16	58.76	3881184
2020-09-28	59.41	59.58	59.27	59.58	5889146
2020-09-29	59.66	59.79	59.42	59.53	7081939
2020-09-30	58.88	59.28	58.84	59.07	6770832
2020-10-01	58.94	59.13	58.86	59.08	5656018
2020-10-02	58.35	58.83	58.31	58.79	6336597
2020-10-05	59.06	59.27	59.04	59.27	5878326
2020-10-06	59.39	59.49	58.99	59.14	5925073
2020-10-07	59.39	59.45	59.30	59.45	8105539
2020-10-08	59.62	59.66	59.37	59.47	8888620
2020-10-09	59.40	59.51	59.38	59.46	6078219
2020-10-12	59.50	59.75	59.39	59.62	3360557
2020-10-13	59.43	59.52	59.30	59.43	3060931
2020-10-14	59.56	59.74	59.51	59.52	4170744
2020-10-15	58.78	59.05	58.70	59.02	3392417
2020-10-16	58.83	59.04	58.75	58.90	3942384
2020-10-19	59.24	59.30	58.89	58.97	4465225
2020-10-20	58.84	59.11	58.84	58.98	3793851
2020-10-21	59.41	59.62	59.38	59.44	4583329
2020-10-22	59.24	59.33	58.99	59.27	2976786
2020-10-23	59.34	59.34	59.12	59.30	2674796
2020-10-26	58.84	58.86	58.58	58.73	4322086
2020-10-27	59.01	59.03	58.87	58.94	3668422
2020-10-28	58.57	58.67	58.14	58.14	6890640
2020-10-29	58.71	58.81	58.47	58.58	6830617
2020-10-30	58.09	58.25	57.90	58.24	6006621
2020-11-02	58.89	58.94	58.65	58.85	5839742
2020-11-03	59.72	60.30	59.69	60.09	7270702
2020-11-04	59.68	60.45	59.56	59.99	8593762
2020-11-05	61.33	61.52	61.06	61.47	11351004
2020-11-06	61.61	61.77	61.37	61.52	5306063
2020-11-09	64.37	64.45	63.28	63.33	14533845
2020-11-10	62.91	63.57	62.75	63.09	8035289
2020-11-11	63.43	63.62	63.24	63.47	8892062
2020-11-12	62.67	62.97	62.40	62.49	9942669
2020-11-13	62.63	63.51	62.53	63.38	7643366
2020-11-16	64.21	64.29	63.87	64.28	7385534
2020-11-17	63.89	64.27	63.84	64.03	11820343
2020-11-18	63.90	64.20	63.59	63.60	5303388
2020-11-19	63.69	64.05	63.59	64.02	6893311
2020-11-20	64.38	64.81	64.30	64.74	8647598
2020-11-23	65.22	65.33	64.71	64.78	5969295
2020-11-24	65.61	65.87	65.43	65.76	7211351
2020-11-25	65.00	65.48	64.79	65.29	7452499
2020-11-27	66.12	66.36	66.05	66.23	5991093
2020-11-30	65.31	65.39	64.36	64.39	13251140
2020-12-01	65.57	65.93	65.51	65.71	14044657
2020-12-02	65.46	65.75	65.37	65.60	6771981
2020-12-03	65.84	66.04	65.68	65.76	4483912
2020-12-04	65.85	66.06	65.81	66.06	7600614
2020-12-07	65.20	65.39	64.88	65.09	6846152
2020-12-08	65.00	65.32	64.92	65.24	4199560
2020-12-09	65.88	65.88	65.20	65.70	6702148
2020-12-10	65.38	65.91	65.34	65.81	5233257
2020-12-11	65.78	65.98	65.70	65.69	5319154
2020-12-14	66.31	66.37	65.84	65.91	4310774
2020-12-15	66.07	66.39	66.00	66.38	5139014
2020-12-16	66.24	66.39	66.04	66.37	5776580
2020-12-17	66.81	66.88	66.66	66.76	7055695
2020-12-18	66.85	66.85	66.44	66.57	4891316
2020-12-21	65.26	65.94	65.22	65.85	9134054
2020-12-22	65.70	65.90	65.47	65.82	11219594
2020-12-23	65.92	66.21	65.92	66.06	4948688
2020-12-24	65.84	65.90	65.80	65.82	2404038
2020-12-28	66.46	66.56	66.39	66.49	4003568
2020-12-29	67.55	67.64	67.27	67.32	8066627
2020-12-30	67.58	67.81	67.33	67.35	4780612
2020-12-31	67.63	67.69	67.36	67.56	8523788
2021-01-04	67.62	67.63	66.64	66.76	9211838
2021-01-05	67.00	67.57	67.00	67.38	5756182
2021-01-06	67.31	68.39	67.28	68.18	7863469
2021-01-07	67.87	68.18	67.81	68.04	8367159
2021-01-08	69.14	69.33	68.55	69.29	9557380
2021-01-11	68.41	68.94	68.33	68.64	5599334
2021-01-12	68.57	69.04	68.49	69.00	5904284
2021-01-13	69.07	69.35	69.01	69.20	5874805
2021-01-14	69.71	70.13	69.68	69.92	5827576
2021-01-15	68.84	68.97	68.31	68.72	6328084
2021-01-19	69.03	69.18	68.76	69.12	6169064
2021-01-20	69.01	69.52	68.91	69.47	4888002
2021-01-21	69.26	69.30	68.73	69.20	4822338
2021-01-22	68.88	69.35	68.83	69.24	4853221
2021-01-25	68.93	69.53	68.55	69.51	6877250
2021-01-26	69.34	69.60	69.32	69.52	4732755
2021-01-27	68.67	68.68	67.88	68.00	10789108
2021-01-28	67.86	68.77	67.82	68.44	5425477
2021-01-29	67.44	67.67	66.62	66.99	9213132
2021-02-01	67.56	67.75	67.28	67.69	5682829
2021-02-02	67.91	68.30	67.76	68.23	7269460
2021-02-03	68.55	68.73	68.45	68.63	9547564
2021-02-04	68.32	68.72	68.30	68.71	4412323
2021-02-05	69.24	69.32	69.02	69.25	4109182
2021-02-08	70.53	70.59	70.35	70.49	6378132
2021-02-09	70.72	71.00	70.64	70.87	4035009
2021-02-10	71.03	71.10	70.44	70.74	5203089
2021-02-11	71.02	71.14	70.78	71.11	4258115
2021-02-12	71.08	71.56	71.08	71.55	3884775
2021-02-16	72.04	72.28	71.82	71.86	5283764
2021-02-17	71.61	71.90	71.39	71.76	7591844
2021-02-18	70.65	70.96	70.43	70.90	5794514
2021-02-19	71.18	71.48	71.11	71.34	4486184
2021-02-22	70.97	71.55	70.95	71.17	6059374
2021-02-23	70.89	71.22	70.35	71.01	6817611
2021-02-24	69.87	70.56	69.73	70.42	7036705
2021-02-25	70.36	70.49	69.00	69.21	10938321
2021-02-26	68.70	68.72	68.00	68.22	19004204
2021-03-01	68.83	69.40	68.83	69.35	6603840
2021-03-02	68.80	68.98	68.55	68.67	9525973
2021-03-03	68.58	68.76	68.25	68.26	10593467
2021-03-04	68.01	68.35	67.21	67.61	11757498
2021-03-05	68.04	68.22	67.11	68.16	6837325
2021-03-08	67.54	67.88	67.33	67.40	7405928
2021-03-09	67.88	68.35	67.72	68.14	6701977
2021-03-10	68.29	68.51	68.05	68.38	6115690
2021-03-11	68.15	68.35	67.92	68.04	4107281
2021-03-12	68.52	68.95	68.51	68.94	6188112
2021-03-15	68.99	69.32	68.81	69.31	6445356
2021-03-16	69.63	69.76	69.48	69.54	5251111
2021-03-17	69.42	70.09	69.37	69.99	5228451
2021-03-18	70.22	70.80	70.16	70.18	9520604
2021-03-19	70.64	70.74	69.81	70.69	8822517
2021-03-22	70.00	70.48	69.95	70.22	4935878
2021-03-23	69.45	69.59	69.01	69.17	6458043
2021-03-24	68.33	68.84	68.23	68.41	9423143
2021-03-25	68.51	69.28	68.38	69.19	8219323
2021-03-26	69.40	70.12	69.36	70.11	4408472
2021-03-29	69.61	69.82	69.32	69.69	9160502
2021-03-30	69.04	69.39	68.92	69.18	5626800
2021-03-31	68.33	68.95	68.32	68.52	7248261
2021-04-01	68.68	69.24	68.62	69.14	5159986
2021-04-05	69.50	70.02	69.47	69.98	5171099
2021-04-06	68.87	69.05	68.71	68.92	4675318
2021-04-07	68.82	69.13	68.82	69.12	4644271
2021-04-08	69.22	69.23	69.06	69.19	3922164
2021-04-09	69.31	69.67	69.31	69.67	4962216
2021-04-12	69.34	69.42	69.09	69.24	2847848
2021-04-13	69.32	69.72	69.26	69.68	2916727
2021-04-14	69.42	69.80	69.37	69.55	5626974
2021-04-15	69.87	69.96	69.78	69.88	6310759
2021-04-16	69.93	69.96	69.79	69.96	3184369
2021-04-19	69.76	69.81	69.05	69.29	11056287
2021-04-20	68.05	68.15	67.55	67.79	9035438
2021-04-21	67.60	68.41	67.57	68.37	7032126
2021-04-22	68.93	68.98	68.36	68.49	7019611
2021-04-23	68.73	69.31	68.69	69.10	10446756
2021-04-26	68.93	69.04	68.69	68.84	6010876
2021-04-27	67.99	68.14	67.88	68.00	3852841
2021-04-28	67.95	68.19	67.84	67.98	4592340
2021-04-29	68.13	68.20	67.64	68.04	5639825
2021-04-30	67.69	67.80	67.19	67.42	6545921
2021-05-03	67.91	68.25	67.79	68.22	5433896
2021-05-04	67.66	67.82	67.01	67.36	8011862
2021-05-05	67.87	68.40	67.65	68.17	6278434
2021-05-06	68.17	68.73	68.07	68.72	12271084
2021-05-07	68.67	69.13	68.55	69.06	7396611
2021-05-10	69.53	69.58	68.88	68.92	8289311
2021-05-11	67.32	67.87	67.13	67.75	9958569
2021-05-12	66.51	66.74	65.23	65.43	13944635
2021-05-13	65.38	66.08	65.38	65.97	9473261
2021-05-14	66.69	67.03	66.65	67.01	6792485
2021-05-17	66.42	66.53	66.22	66.45	4992094
2021-05-18	67.58	67.73	67.24	67.29	6200914
2021-05-19	66.76	67.22	66.60	66.95	7092693
2021-05-20	67.28	67.78	67.24	67.56	6274419
2021-05-21	67.94	68.07	67.57	67.93	7088945
2021-05-24	68.11	68.31	68.04	68.23	4044386
2021-05-25	68.30	68.33	67.89	68.07	3394303
2021-05-26	68.20	68.35	68.14	68.22	3114986
2021-05-27	68.28	68.42	68.07	68.27	5490850
2021-05-28	68.70	68.87	68.55	68.58	4776607
2021-06-01	68.56	68.61	68.12	68.15	5513967
2021-06-02	68.76	68.94	68.68	68.78	5753300
2021-06-03	68.77	68.94	68.57	68.80	4862540
2021-06-04	69.40	69.72	69.30	69.55	7333624
2021-06-07	69.77	69.82	69.49	69.82	5774393
2021-06-08	69.70	69.79	69.43	69.48	6594201
2021-06-09	69.28	69.31	68.95	68.49	4592982
2021-06-10	68.81	68.97	68.67	68.78	9687620
2021-06-11	68.79	68.91	68.64	68.88	3547622
2021-06-14	68.77	68.87	68.60	68.86	2963625
2021-06-15	69.12	69.21	68.97	69.19	5175556
2021-06-16	69.26	69.36	68.74	69.08	5742947
2021-06-17	68.77	68.91	68.55	68.82	5887447
2021-06-18	67.40	67.52	67.17	67.25	6717928
2021-06-21	67.32	68.02	67.19	67.96	5464946
2021-06-22	68.00	68.24	67.83	68.04	5615969
2021-06-23	67.56	67.68	67.35	67.52	4900372
2021-06-24	67.93	68.14	67.88	68.11	3344692
2021-06-25	68.42	68.46	68.22	68.42	3532673
2021-06-28	68.26	68.26	68.05	68.14	5012349
2021-06-29	68.36	68.39	68.10	68.19	4268050
2021-06-30	67.47	67.69	67.24	67.54	5065702
2021-07-01	67.22	67.52	67.16	67.49	5091507
2021-07-02	67.78	67.92	67.60	67.91	5253747
2021-07-06	67.96	67.98	67.32	67.66	4459067
2021-07-07	67.68	67.83	67.40	67.69	5445081
2021-07-08	66.53	66.87	66.38	66.64	6309074
2021-07-09	67.99	68.44	67.94	68.43	6541600
2021-07-12	68.32	68.65	68.28	68.63	5931966
2021-07-13	68.63	68.71	68.18	68.41	3737014
2021-07-14	68.80	68.93	68.63	68.75	3230745
2021-07-15	67.85	68.07	67.73	67.91	4064403
2021-07-16	67.70	67.71	67.09	67.22	4813859
2021-07-19	66.68	66.81	65.80	66.26	10654008
2021-07-20	66.53	67.20	66.44	67.05	6998561
2021-07-21	66.96	67.58	66.92	67.53	3787594
2021-07-22	67.66	67.69	67.40	67.49	3906909
2021-07-23	67.78	67.92	67.60	67.87	4876690
2021-07-26	67.33	67.64	67.27	67.63	4731907
2021-07-27	67.31	67.42	66.85	67.26	5217547
2021-07-28	67.44	67.78	67.30	67.62	4851247
2021-07-29	67.91	68.04	67.79	67.85	4415570
2021-07-30	67.15	67.45	67.03	67.11	4993162
2021-08-02	68.11	68.23	67.64	67.76	5067775
2021-08-03	67.99	68.28	67.66	68.26	3739534
2021-08-04	67.83	67.90	67.48	67.56	3162699
2021-08-05	67.94	68.03	67.87	67.96	2611260
2021-08-06	67.84	67.92	67.68	67.82	2704705
2021-08-09	67.68	67.89	67.57	67.78	3586023
2021-08-10	67.60	67.82	67.57	67.82	2298660
2021-08-11	68.61	68.69	68.44	68.66	3690586
2021-08-12	68.26	68.43	68.02	68.43	3580434
2021-08-13	68.51	68.67	68.44	68.64	2954175
2021-08-16	67.95	68.17	67.72	68.17	3193222
2021-08-17	67.35	67.63	67.27	67.60	4005217
2021-08-18	67.50	67.68	67.23	67.25	3620244
2021-08-19	66.42	66.77	66.37	66.61	6036335
2021-08-20	66.24	66.71	66.16	66.66	4945021
2021-08-23	67.37	67.67	67.33	67.54	4030764
2021-08-24	67.97	68.33	67.94	68.14	6024302
2021-08-25	67.84	68.06	67.77	68.01	4446183
2021-08-26	67.78	67.86	67.56	67.66	3698718
2021-08-27	67.52	68.14	67.48	68.13	4057836
2021-08-30	68.12	68.13	67.96	68.04	4218836
2021-08-31	68.60	68.69	68.39	68.40	5026650
2021-09-01	69.38	69.70	69.32	69.51	8814854
2021-09-02	69.82	70.06	69.68	69.83	9157910
2021-09-03	71.04	71.92	71.04	71.81	14319049
2021-09-07	71.99	72.68	71.89	72.56	9022812
2021-09-08	72.72	72.80	72.22	72.25	4429896
2021-09-09	72.69	73.04	72.61	72.89	8012652
2021-09-10	73.59	73.65	72.75	72.81	8440829
2021-09-13	73.73	73.86	73.47	73.81	6507593
2021-09-14	73.86	73.86	73.36	73.40	7144074
2021-09-15	73.62	74.12	73.57	74.12	5571054
2021-09-16	73.58	74.01	73.51	73.95	7030432
2021-09-17	73.46	73.56	73.16	73.43	8420076
2021-09-20	72.25	72.52	71.88	72.37	12322611
2021-09-21	73.31	73.31	72.89	73.02	8959100
2021-09-22	72.39	72.87	72.29	72.49	7810426
2021-09-23	72.65	73.04	72.65	72.91	5483697
2021-09-24	72.52	72.77	72.51	72.66	4931861
2021-09-27	72.44	72.68	72.38	72.60	6289281
2021-09-28	71.57	71.64	70.90	71.03	14174601
2021-09-29	71.11	71.30	70.88	70.99	6640705
2021-09-30	70.57	70.67	70.11	70.25	13469176
2021-10-01	69.77	70.11	69.20	69.93	13462825
2021-10-04	68.80	68.89	67.52	67.99	13541343
2021-10-05	68.08	68.64	68.01	68.37	10923787
2021-10-06	66.96	67.84	66.60	67.78	13991980
2021-10-07	67.97	68.53	67.94	68.17	11401230
2021-10-08	68.15	68.20	67.75	67.86	8761199
2021-10-11	68.85	68.98	68.16	68.16	4000267
2021-10-12	67.88	68.03	67.66	67.72	4380902
2021-10-13	67.63	67.75	67.31	67.68	4315065
2021-10-14	68.41	68.45	68.19	68.32	5463065
2021-10-15	69.04	69.22	68.91	69.04	8433235
2021-10-18	68.43	68.83	68.33	68.70	5059935
2021-10-19	69.06	69.33	68.98	69.13	5058146
2021-10-20	68.97	69.22	68.93	69.06	5022460
2021-10-21	67.89	68.25	67.75	67.86	11931584
2021-10-22	68.44	68.71	68.28	68.42	8930002
2021-10-25	68.28	68.66	68.11	68.45	7417669
2021-10-26	68.91	68.92	68.40	68.46	7137042
2021-10-27	68.29	68.54	67.92	67.96	8080859
2021-10-28	68.30	68.63	68.28	68.50	8331582
2021-10-29	68.04	68.47	68.00	68.40	6477215
2021-11-01	69.38	69.47	69.15	69.43	8685787
2021-11-02	69.27	69.52	69.25	69.35	6420266
2021-11-03	69.30	69.93	69.11	69.77	6085746
2021-11-04	70.05	70.29	69.92	70.27	7481369
2021-11-05	70.24	70.40	70.08	70.36	5763294
2021-11-08	70.12	70.21	70.02	70.21	5531673
2021-11-09	69.88	69.93	69.52	69.77	7971147
2021-11-10	69.31	69.44	68.57	68.68	5739109
2021-11-11	69.25	69.29	69.03	69.08	4193469
2021-11-12	69.75	70.10	69.67	70.08	13472271
2021-11-15	70.11	70.17	69.95	70.02	5411057
2021-11-16	69.92	69.99	69.84	69.88	7354228
2021-11-17	69.38	69.60	69.29	69.59	4427212
2021-11-18	69.60	69.77	69.31	69.77	6788034
2021-11-19	69.85	70.08	69.78	69.91	5835869
2021-11-22	69.86	70.08	69.51	69.55	8232326
2021-11-23	69.44	69.69	69.24	69.63	6844692
2021-11-24	68.45	68.78	68.33	68.78	7209500
2021-11-26	67.60	67.66	66.71	66.96	8587390
2021-11-29	67.32	67.56	66.90	67.15	9643643
2021-11-30	66.44	66.66	65.39	66.33	13303651
2021-12-01	67.46	67.62	65.92	65.98	14930814
2021-12-02	66.36	67.16	66.31	66.97	12287307
2021-12-03	67.44	67.60	66.85	67.36	10887311
2021-12-06	67.16	67.50	67.04	67.40	6800279
2021-12-07	68.48	69.01	68.44	68.97	8187163
2021-12-08	68.76	68.98	68.63	68.89	6407592
2021-12-09	68.35	68.56	68.20	68.33	4763338
2021-12-10	68.35	68.47	68.21	67.54	4865909
2021-12-13	67.10	67.15	66.77	66.89	6239041
2021-12-14	66.72	66.90	66.49	66.81	6904092
2021-12-15	67.32	68.02	67.16	67.96	9238562
2021-12-16	68.29	68.36	67.94	68.04	6476740
2021-12-17	67.46	67.61	67.19	67.21	7341444
2021-12-20	66.39	66.72	66.27	66.64	5452651
2021-12-21	66.80	67.09	66.73	67.03	4019153
2021-12-22	66.63	67.16	66.54	67.14	3036694
2021-12-23	67.14	67.59	67.10	67.40	2963603
2021-12-27	67.08	67.38	67.03	67.34	3292597
2021-12-28	67.34	67.63	67.33	67.42	2728238
2021-12-29	67.13	67.15	66.93	67.10	3552434
2021-12-30	67.10	67.18	66.82	66.91	3363773
2021-12-31	66.82	67.24	66.82	66.96	5025560
2022-01-03	67.17	67.18	66.83	67.03	6385989
2022-01-04	67.75	67.99	67.73	67.91	5794534
2022-01-05	68.37	68.48	67.58	67.60	8084263
2022-01-06	67.12	67.33	66.93	67.10	7467785
2022-01-07	66.52	66.80	66.13	66.67	4807673
2022-01-10	66.46	66.62	65.96	66.51	7531061
2022-01-11	66.49	67.14	66.29	67.03	5911870
2022-01-12	67.76	68.04	67.66	67.99	5399259
2022-01-13	67.99	68.02	67.19	67.31	7073397
2022-01-14	67.07	67.30	66.91	67.23	5361959
2022-01-18	66.30	66.50	66.01	66.17	8101463
2022-01-19	65.72	65.86	65.28	65.35	14395204
2022-01-20	65.55	66.03	65.02	65.06	6899209
2022-01-21	65.50	65.57	64.78	64.81	9964789
2022-01-24	64.48	64.59	63.35	64.53	14287063
2022-01-25	64.06	64.78	63.59	64.30	8364913
2022-01-26	64.59	64.59	63.22	63.41	8982456
2022-01-27	62.75	63.12	62.27	62.51	7610816
2022-01-28	62.12	62.76	61.78	62.75	6506000
2022-01-31	63.04	64.08	63.03	64.08	6915164
2022-02-01	63.97	64.10	63.46	64.10	6751835
2022-02-02	65.18	65.27	64.79	65.08	3617257
2022-02-03	64.23	64.47	63.66	63.72	5587264
2022-02-04	63.86	64.47	63.77	64.22	4833336
2022-02-07	64.37	64.65	64.22	64.26	4655669
2022-02-08	64.30	64.70	64.21	64.63	4644510
2022-02-09	65.30	65.53	65.20	65.52	3594799
2022-02-10	64.39	65.26	64.38	64.48	4958506
2022-02-11	64.51	64.73	63.86	63.96	11583013
2022-02-14	64.04	64.15	63.65	63.96	7318072
2022-02-15	64.29	64.74	64.29	64.67	4076146
2022-02-16	64.28	64.82	64.27	64.68	4671166
2022-02-17	64.19	64.25	63.66	63.73	5787218
2022-02-18	63.78	63.90	63.42	63.63	6155101
2022-02-22	63.24	63.61	62.91	63.12	9463959
2022-02-23	63.40	63.45	62.36	62.47	10861269
2022-02-24	61.19	62.13	60.84	62.11	16191477
2022-02-25	62.75	63.57	62.64	63.55	11623345
2022-02-28	62.89	63.40	62.75	62.94	7837921
2022-03-01	62.84	62.97	61.86	62.08	8873375
2022-03-02	62.01	62.36	61.89	62.29	5574552
2022-03-03	62.30	62.34	61.66	61.98	6012338
2022-03-04	60.94	61.33	60.85	61.18	7232011
2022-03-07	60.04	60.06	58.91	59.03	9728043
2022-03-08	58.43	59.04	57.93	58.18	14054549
2022-03-09	59.42	59.84	59.11	59.75	7410534
2022-03-10	59.64	59.88	59.26	59.50	15922863
2022-03-11	59.60	59.65	58.47	58.54	5751084
2022-03-14	58.91	59.19	58.47	58.62	4843720
2022-03-15	58.93	59.73	58.84	59.58	11392298
2022-03-16	60.46	60.99	59.75	60.91	11191866
2022-03-17	61.04	61.51	60.93	61.48	7810531
2022-03-18	61.59	62.36	61.52	62.27	8713763
2022-03-21	62.37	62.60	62.03	62.25	5907508
2022-03-22	62.16	62.57	62.14	62.44	7408772
2022-03-23	62.42	62.59	62.02	62.07	5475459
2022-03-24	62.50	62.79	62.40	62.75	3229848
2022-03-25	62.56	62.83	62.37	62.74	3381829
2022-03-28	61.63	61.82	61.54	61.80	4666737
2022-03-29	62.98	63.23	62.58	63.02	4713435
2022-03-30	62.54	62.85	62.08	62.36	9556991
2022-03-31	62.14	62.39	61.55	61.61	5961532
2022-04-01	61.67	61.97	61.54	61.93	5813832
2022-04-04	62.00	62.49	61.94	62.43	5171913
2022-04-05	61.47	61.53	60.67	60.80	5356236
2022-04-06	59.95	60.16	59.60	59.89	6237632
2022-04-07	59.49	59.96	59.32	59.68	5535095
2022-04-08	59.30	59.67	59.26	59.43	4851398
2022-04-11	58.71	58.86	58.39	58.50	5837791
2022-04-12	58.26	58.33	57.62	57.73	5750803
2022-04-13	58.08	58.63	58.05	58.56	5269379
2022-04-14	58.92	59.08	58.37	58.40	6082074
2022-04-18	57.79	58.03	57.55	57.70	6205655
2022-04-19	57.15	57.75	57.12	57.71	5594245
2022-04-20	58.35	58.45	58.05	58.25	6034674
2022-04-21	58.73	58.88	57.73	57.77	10169243
2022-04-22	57.70	57.79	56.85	56.91	8183824
2022-04-25	56.88	57.29	56.63	57.26	9450516
2022-04-26	56.92	56.94	56.03	56.05	10172489
2022-04-27	56.41	56.76	56.22	56.27	11996178
2022-04-28	56.85	57.42	56.41	57.30	9540526
2022-04-29	57.50	57.94	56.54	56.62	11952175
2022-05-02	56.45	56.67	56.04	56.60	9722027
2022-05-03	56.82	57.23	56.65	57.05	7571437
2022-05-04	57.05	58.20	56.42	58.06	8781225
2022-05-05	57.41	57.46	56.11	56.47	13209298
2022-05-06	56.63	56.95	56.30	56.69	12736703
2022-05-09	55.60	55.68	54.99	55.09	9131359
2022-05-10	55.68	55.77	54.87	55.17	7341430
2022-05-11	54.90	55.53	54.54	54.57	9707496
2022-05-12	55.09	55.54	54.80	55.18	8561973
2022-05-13	55.96	56.35	55.92	56.32	5384732
2022-05-16	56.00	56.25	55.84	56.02	3937252
2022-05-17	56.24	56.47	56.11	56.43	4673156
2022-05-18	56.49	56.60	55.77	55.89	5409556
2022-05-19	56.10	56.67	56.10	56.37	7807163
2022-05-20	57.25	57.27	56.47	57.09	9977213
2022-05-23	57.41	57.81	57.39	57.64	7226604
2022-05-24	57.38	57.57	57.17	57.42	5658553
2022-05-25	57.10	57.70	57.10	57.54	2924607
2022-05-26	57.55	58.14	57.55	57.99	3052763
2022-05-27	58.08	58.38	58.04	58.34	2547860
2022-05-31	57.81	57.95	57.50	57.60	4690697
2022-06-01	58.36	58.43	57.46	57.63	4964750
2022-06-02	57.76	58.23	57.49	58.22	3078130
2022-06-03	57.23	57.31	56.94	57.01	3138375
2022-06-06	57.73	57.82	57.20	57.32	3561744
2022-06-07	56.83	57.51	56.83	57.50	2300554
2022-06-08	56.88	57.12	56.69	56.20	3007454
2022-06-09	56.50	56.65	55.78	55.80	3797753
2022-06-10	55.29	55.36	54.71	54.79	12990570
2022-06-13	53.86	54.03	53.13	53.26	6839066
2022-06-14	53.30	53.48	52.50	52.90	5853991
2022-06-15	52.94	53.74	52.48	53.49	12453180
2022-06-16	52.52	52.99	52.25	52.64	6355188
2022-06-17	52.12	52.35	51.73	52.06	6988508
2022-06-21	52.43	52.75	52.43	52.60	4359818
2022-06-22	52.12	52.70	52.11	52.34	4038724
2022-06-23	52.61	52.82	52.29	52.66	4152157
2022-06-24	53.02	53.74	53.02	53.70	5458608
2022-06-27	53.40	53.50	53.17	53.23	4542834
2022-06-28	53.92	54.06	53.11	53.15	4698857
2022-06-29	53.02	53.10	52.75	52.91	3677727
2022-06-30	52.31	52.88	52.11	52.83	6955691
2022-07-01	52.34	53.08	52.29	53.05	5005262
2022-07-05	52.20	52.74	52.06	52.71	5572022
2022-07-06	52.73	52.78	52.40	52.70	4402455
2022-07-07	53.13	53.50	53.13	53.45	4022105
2022-07-08	53.48	53.84	53.38	53.72	3224741
2022-07-11	53.34	53.40	52.93	52.99	2243887
2022-07-12	52.84	53.29	52.84	53.01	3077067
2022-07-13	52.26	52.87	52.20	52.73	2901867
2022-07-14	51.80	52.28	51.56	52.21	4250690
2022-07-15	52.47	52.77	52.31	52.76	5483089
2022-07-18	53.16	53.34	52.80	52.86	3237184
2022-07-19	53.34	53.66	53.33	53.62	3139269
2022-07-20	53.91	54.08	53.70	53.85	3041273
2022-07-21	53.91	54.55	53.91	54.53	3068363
2022-07-22	55.00	55.24	54.49	54.70	4480382
2022-07-25	54.68	54.77	54.50	54.69	2552799
2022-07-26	54.44	54.53	54.07	54.09	3191764
2022-07-27	54.58	55.25	54.47	55.18	3818525
2022-07-28	55.43	55.72	55.06	55.63	3916106
2022-07-29	55.47	56.18	55.35	56.15	4488609
2022-08-01	56.68	57.06	56.57	56.87	5002968
2022-08-02	56.39	56.51	55.78	55.79	4891867
2022-08-03	55.60	55.81	55.27	55.67	2552179
2022-08-04	55.44	55.74	55.39	55.65	2513504
2022-08-05	55.17	55.42	55.00	55.31	3092298
2022-08-08	55.68	55.92	55.26	55.29	4977510
2022-08-09	54.96	55.02	54.68	54.74	3482892
2022-08-10	56.08	56.48	56.02	56.31	4594160
2022-08-11	56.58	56.78	56.21	56.29	3955576
2022-08-12	56.75	57.03	56.60	57.03	3663134
2022-08-15	57.09	57.32	57.06	57.26	2352575
2022-08-16	56.62	57.03	56.61	56.99	2498642
2022-08-17	56.70	57.11	56.48	56.81	4082018
2022-08-18	56.75	56.78	56.44	56.61	2159727
2022-08-19	55.76	55.84	55.50	55.63	2351249
2022-08-22	55.38	55.41	54.96	55.06	2795622
2022-08-23	54.98	55.76	54.94	55.19	3634982
2022-08-24	55.06	55.37	55.00	55.17	2006755
2022-08-25	55.37	55.80	55.24	55.80	3034285
2022-08-26	55.58	55.68	54.44	54.44	4462716
2022-08-29	53.90	54.10	53.79	53.89	3589280
2022-08-30	54.49	54.56	53.75	53.83	4059729
2022-08-31	53.96	54.11	53.59	53.59	5129208
2022-09-01	52.96	53.06	52.59	52.95	6209674
2022-09-02	52.92	53.17	52.29	52.37	5161404
2022-09-06	51.92	51.95	51.42	51.55	5610115
2022-09-07	50.83	51.52	50.80	51.47	4663297
2022-09-08	51.63	52.12	51.55	52.09	4333947
2022-09-09	52.72	53.09	52.70	53.07	5370115
2022-09-12	53.12	53.41	53.06	53.09	6672632
2022-09-13	52.13	52.32	51.32	51.34	10922401
2022-09-14	52.20	52.35	51.84	52.08	5156220
2022-09-15	51.79	52.12	51.60	51.67	3567205
2022-09-16	51.56	51.77	51.45	51.63	3814545
2022-09-19	51.22	51.89	51.22	51.80	3877641
2022-09-20	51.32	51.42	51.06	51.26	4299584
2022-09-21	51.07	51.54	50.57	50.67	5299849
2022-09-22	51.35	51.42	50.85	51.07	5896206
2022-09-23	50.25	50.35	49.73	50.04	5641135
2022-09-26	49.39	49.67	49.02	49.23	4535647
2022-09-27	49.25	49.38	48.62	48.82	5212925
2022-09-28	48.96	49.86	48.88	49.74	6345387
2022-09-29	49.30	49.41	48.86	49.26	4598969
2022-09-30	48.86	49.31	48.71	48.85	6318412
2022-10-03	49.31	49.90	49.17	49.73	5328738
2022-10-04	50.67	51.35	50.60	51.32	5520769
2022-10-05	50.61	51.02	50.39	50.78	4109960
2022-10-06	50.63	50.78	50.32	50.32	4414007
2022-10-07	50.27	50.33	49.65	49.81	4116808
2022-10-10	49.70	49.74	49.32	49.61	3597653
2022-10-11	49.30	49.67	49.01	49.10	3240515
2022-10-12	48.78	48.97	48.69	48.74	3881686
2022-10-13	47.69	49.30	47.64	49.17	6222540
2022-10-14	49.27	49.41	48.40	48.46	6519889
2022-10-17	48.82	49.09	48.78	48.95	3169718
2022-10-18	49.28	49.28	48.56	48.78	4612092
2022-10-19	48.57	48.78	48.26	48.48	3546838
2022-10-20	48.65	49.07	48.36	48.44	3781657
2022-10-21	47.79	49.49	47.67	49.29	12892222
2022-10-24	48.77	49.03	48.56	48.97	5453231
2022-10-25	49.50	50.15	49.50	50.09	3839147
2022-10-26	50.12	50.72	50.11	50.38	3891620
2022-10-27	50.18	50.44	49.74	49.75	4126727
2022-10-28	49.68	50.28	49.68	50.28	3756410
2022-10-31	49.87	50.05	49.80	49.99	4453599
2022-11-01	50.85	50.86	50.17	50.37	5872367
2022-11-02	50.73	51.35	49.98	50.04	5510923
2022-11-03	49.78	50.12	49.67	49.90	3569374
2022-11-04	50.48	50.95	50.28	50.87	4596184
2022-11-07	51.21	51.29	50.96	51.16	2903980
2022-11-08	51.69	52.19	51.62	51.90	4415129
2022-11-09	51.33	51.68	50.94	51.02	3874956
2022-11-10	52.97	53.90	52.81	53.87	6381855
2022-11-11	54.53	55.00	54.32	54.94	6372575
2022-11-14	54.15	54.52	54.03	54.19	3736341
2022-11-15	55.00	55.04	54.38	54.55	3360317
2022-11-16	54.50	54.60	54.20	54.36	3336996
2022-11-17	53.81	54.31	53.81	54.26	2996653
2022-11-18	54.47	54.48	54.14	54.24	1908272
2022-11-21	53.87	54.03	53.69	53.80	1972240
2022-11-22	54.48	54.95	54.45	54.95	2729617
2022-11-23	55.12	55.75	55.06	55.58	3675182
2022-11-25	55.83	56.05	55.79	55.96	1951030
2022-11-28	55.77	56.00	55.47	55.53	2778948
2022-11-29	55.20	55.52	55.16	55.19	2403836
2022-11-30	55.07	56.02	54.73	55.80	7965549
2022-12-01	56.25	56.35	55.78	56.18	4397602
2022-12-02	55.37	56.14	55.36	55.93	10397867
2022-12-05	55.21	55.47	54.59	54.76	5890522
2022-12-06	54.90	55.07	54.35	54.59	4416114
2022-12-07	54.80	54.96	54.62	54.75	3521811
2022-12-08	54.84	55.15	54.68	55.09	2374473
2022-12-09	55.36	55.68	55.25	55.26	2386692
2022-12-12	55.17	55.30	54.97	55.13	3164302
2022-12-13	56.62	56.62	55.79	55.92	6082700
2022-12-14	56.16	56.46	55.47	55.87	5829202
2022-12-15	55.17	55.27	54.29	54.51	4615160
2022-12-16	54.23	54.65	54.13	54.55	3742123
2022-12-19	54.48	54.61	54.09	54.20	3185363
2022-12-20	55.02	55.55	54.85	54.97	6279339
2022-12-21	54.98	55.25	54.83	54.89	4500686
2022-12-22	54.91	54.93	54.30	54.73	3898645
2022-12-23	54.58	54.85	54.44	54.77	2062851
2022-12-27	54.58	54.76	54.40	54.52	1957297
2022-12-28	54.62	54.76	53.87	53.87	2674663
2022-12-29	54.62	55.02	54.59	54.87	2845751
2022-12-30	54.58	54.74	54.37	54.44	4266153
2023-01-03	55.05	55.31	54.57	54.70	4802748
2023-01-04	54.68	54.74	54.02	54.16	7988000
2023-01-05	53.41	53.70	53.27	53.43	3930836
2023-01-06	53.86	54.83	53.57	54.77	4643211
2023-01-09	55.00	55.38	54.86	54.89	3307087
2023-01-10	54.70	54.82	54.41	54.76	2293263
2023-01-11	55.16	55.23	54.95	55.20	4146409
2023-01-12	56.07	56.53	55.48	56.53	4269626
2023-01-13	56.37	56.79	56.33	56.77	5024156
2023-01-17	57.11	57.35	57.06	57.31	8498485
2023-01-18	57.98	58.08	57.21	57.23	4175724
2023-01-19	57.19	57.34	57.00	57.20	5455266
2023-01-20	57.12	57.85	57.02	57.85	4456759
2023-01-23	57.37	57.81	57.27	57.69	4207549
2023-01-24	57.81	58.23	57.58	58.08	3058173
2023-01-25	58.35	58.82	58.27	58.78	2967644
2023-01-26	58.75	58.81	58.25	58.66	2231014
2023-01-27	58.60	58.91	58.52	58.82	3369751
2023-01-30	58.58	58.86	58.47	58.47	3389112
2023-01-31	58.33	58.69	58.13	58.67	3092009
2023-02-01	58.33	59.04	57.94	58.87	5407816
2023-02-02	59.00	59.01	58.42	58.73	5095614
2023-02-03	58.15	58.49	57.85	58.06	4618642
2023-02-06	57.47	57.59	57.15	57.53	2711403
2023-02-07	57.54	58.39	57.37	58.37	4250197
2023-02-08	57.94	58.02	57.63	57.73	3460635
2023-02-09	58.56	58.58	57.71	57.79	3748018
2023-02-10	58.23	58.31	57.93	58.12	2958988
2023-02-13	57.53	58.09	57.49	58.09	4087583
2023-02-14	57.49	58.12	57.37	57.80	4342179
2023-02-15	56.98	57.24	56.90	57.23	3486123
2023-02-16	56.81	57.33	56.76	57.04	3376675
2023-02-17	56.83	57.10	56.65	57.02	1972733
2023-02-21	56.55	56.73	56.29	56.32	3245899
2023-02-22	56.21	56.23	55.77	55.90	2807680
2023-02-23	56.09	56.47	55.88	56.46	2875420
2023-02-24	55.56	55.81	55.44	55.62	3795119
2023-02-27	56.20	56.28	56.03	56.15	2106699
2023-02-28	55.87	56.16	55.79	55.94	4853170
2023-03-01	56.05	56.25	55.89	56.03	5942251
2023-03-02	55.76	56.17	55.74	56.09	4457505
2023-03-03	56.84	57.48	56.71	57.38	8397442
2023-03-06	57.39	57.57	57.27	57.38	5144761
2023-03-07	57.60	57.68	56.83	56.87	5951720
2023-03-08	57.45	57.73	57.33	57.57	8046680
2023-03-09	58.06	58.16	57.36	57.47	5245619
2023-03-10	57.33	57.49	56.71	56.78	9355678
2023-03-13	56.49	56.82	56.23	56.24	9131158
2023-03-14	55.75	56.13	55.68	56.08	6264386
2023-03-15	55.03	55.13	54.56	54.94	12286053
2023-03-16	55.38	56.07	55.34	56.06	7079360
2023-03-17	56.04	56.14	55.71	55.71	5380248
2023-03-20	56.33	56.68	56.28	56.52	6567477
2023-03-21	56.74	56.89	56.55	56.87	4640861
2023-03-22	56.85	57.51	56.67	56.71	6113097
2023-03-23	57.21	57.49	56.75	56.96	7151304
2023-03-24	56.99	57.14	56.76	57.13	4122984
2023-03-27	57.21	57.44	57.15	57.38	3751814
2023-03-28	57.47	57.54	57.38	57.49	3848940
2023-03-29	57.68	57.81	57.61	57.71	5225392
2023-03-30	57.96	58.10	57.91	57.98	4803015
2023-03-31	58.20	58.71	58.16	58.69	8427616
2023-04-03	58.69	58.97	58.58	58.96	8723277
2023-04-04	58.82	59.09	58.77	58.94	5677077
2023-04-05	58.21	58.41	57.90	58.06	6077001
2023-04-06	57.83	57.95	57.67	57.81	6155266
2023-04-10	57.25	57.69	57.25	57.69	5444194
2023-04-11	57.88	57.97	57.72	57.88	4389194
2023-04-12	58.35	58.39	57.96	58.07	3776741
2023-04-13	58.54	58.96	58.54	58.88	4864382
2023-04-14	58.70	58.94	58.23	58.44	4492541
2023-04-17	58.45	58.63	58.35	58.61	2705292
2023-04-18	59.02	59.09	58.79	58.96	3137904
2023-04-19	58.43	58.58	58.37	58.49	4101491
2023-04-20	58.47	58.82	58.47	58.68	3552364
2023-04-21	58.88	59.03	58.62	59.01	6477179
2023-04-24	58.75	59.00	58.73	58.98	3370038
2023-04-25	58.95	58.99	58.54	58.57	5477141
2023-04-26	58.69	58.71	58.30	58.36	6306409
2023-04-27	58.90	59.35	58.82	59.31	5940617
2023-04-28	58.53	58.86	58.37	58.84	8999190
2023-05-01	58.75	58.90	58.62	58.77	4921411
2023-05-02	58.16	58.32	57.91	58.28	6373512
2023-05-03	58.67	59.00	58.57	58.63	7567088
2023-05-04	58.57	58.95	58.57	58.74	4384002
2023-05-05	59.06	59.62	59.01	59.53	7127007
2023-05-08	59.41	59.48	59.30	59.40	4012595
2023-05-09	59.84	60.10	59.79	60.04	12313993
2023-05-10	59.94	59.94	59.51	59.74	5274238
2023-05-11	59.86	59.93	59.60	59.91	4593420
2023-05-12	60.41	60.48	59.97	60.20	4825242
2023-05-15	60.23	60.61	60.23	60.56	6085669
2023-05-16	60.63	60.72	60.41	60.44	6518747
2023-05-17	60.73	60.92	60.60	60.85	7118999
2023-05-18	60.98	61.01	60.60	60.86	7947705
2023-05-19	60.66	60.98	60.66	60.96	9201278
2023-05-22	61.13	61.35	61.09	61.23	6471197
2023-05-23	60.31	60.62	60.25	60.35	15764460
2023-05-24	59.92	59.93	59.67	59.71	8184162
2023-05-25	60.10	60.10	59.80	60.05	9127520
2023-05-26	60.02	60.41	59.97	60.25	5308460
2023-05-30	60.07	60.09	59.71	59.86	5522917
2023-05-31	59.26	59.41	58.93	59.34	7626219
2023-06-01	60.31	60.85	60.26	60.83	11298275
2023-06-02	62.00	62.09	61.78	62.00	14768988
2023-06-05	62.19	62.21	61.75	62.00	8439939
2023-06-06	62.54	63.08	62.50	62.61	11346511
2023-06-07	61.32	61.66	60.98	61.00	10400827
2023-06-08	60.95	61.60	60.83	61.52	14393221
2023-06-09	62.29	62.36	62.05	62.22	5957309
2023-06-12	62.47	62.64	62.39	62.61	5169055
2023-06-13	63.68	63.83	63.40	63.51	10623345
2023-06-14	63.84	64.11	63.36	63.80	9214681
2023-06-15	63.14	63.80	63.10	63.71	9803431
2023-06-16	63.77	63.77	63.06	63.10	5663589
2023-06-20	62.39	62.50	62.12	62.23	11658780
2023-06-21	62.81	63.14	62.69	62.97	6679562
2023-06-22	62.50	62.69	62.41	62.45	3494324
2023-06-23	60.95	61.03	60.76	60.91	6295808
2023-06-26	60.93	61.05	60.83	60.91	4205915
2023-06-27	60.97	61.19	60.78	61.14	4398855
2023-06-28	61.67	61.97	61.55	61.82	4924549
2023-06-29	61.45	61.62	61.38	61.51	5542278
2023-06-30	61.66	62.03	61.61	61.90	6036503
2023-07-03	62.18	62.41	62.08	62.09	4219416
2023-07-05	61.68	61.69	61.50	61.58	6195031
2023-07-06	60.83	60.87	60.41	60.77	9312886
2023-07-07	61.07	61.92	61.07	61.64	6669978
2023-07-10	61.25	61.58	61.25	61.55	6002253
2023-07-11	61.50	61.83	61.39	61.82	6165863
2023-07-12	61.97	62.62	61.92	62.25	10371427
2023-07-13	63.13	63.24	63.04	63.18	10043277
2023-07-14	62.55	62.68	62.37	62.42	8611575
2023-07-17	62.23	62.52	62.12	62.45	9923477
2023-07-18	63.15	63.38	63.03	63.31	9943390
2023-07-19	63.35	63.46	63.18	63.32	6073399
2023-07-20	62.55	62.68	62.35	62.48	7279038
2023-07-21	62.51	62.58	62.30	62.41	7566264
2023-07-24	62.41	62.65	62.31	62.50	6047346
2023-07-25	62.34	62.64	62.34	62.58	5303146
2023-07-26	62.67	63.04	62.62	62.83	4351693
2023-07-27	63.52	63.79	63.24	63.34	13156036
2023-07-28	63.87	64.07	63.68	63.70	5952299
2023-07-31	63.32	63.65	63.30	63.42	9700006
2023-08-01	62.92	62.99	62.60	62.67	6392462
2023-08-02	61.92	62.06	61.45	61.49	11901976
2023-08-03	60.87	61.27	60.80	61.19	4989476
2023-08-04	61.80	62.29	61.71	61.78	5821287
2023-08-07	62.28	62.36	62.11	62.30	4209421
2023-08-08	61.65	61.78	61.48	61.75	4519579
2023-08-09	61.52	61.57	61.12	61.21	4421269
2023-08-10	61.93	62.19	61.43	61.47	7154449
2023-08-11	61.48	61.64	61.31	61.37	5682845
2023-08-14	60.57	60.87	60.46	60.82	5623576
2023-08-15	60.46	60.46	60.07	60.17	9804215
2023-08-16	59.72	59.94	59.41	59.42	6043244
2023-08-17	59.69	59.75	59.08	59.17	7489725
2023-08-18	59.07	59.47	59.04	59.32	3962626
2023-08-21	59.32	59.47	59.10	59.37	3872196
2023-08-22	60.00	60.01	59.61	59.66	5166261
2023-08-23	60.16	60.64	60.15	60.45	5227425
2023-08-24	60.13	60.28	59.64	59.66	5996826
2023-08-25	59.90	60.19	59.53	59.97	4403904
2023-08-28	60.50	60.74	60.48	60.68	3398812
2023-08-29	60.21	61.14	60.19	61.10	4342040
2023-08-30	60.98	61.15	60.85	60.99	4736888
2023-08-31	61.49	61.72	61.43	61.64	6259040
2023-09-01	62.52	62.52	61.80	62.04	5084198
2023-09-05	62.22	62.24	62.01	62.07	4909608
2023-09-06	62.44	62.55	62.07	62.23	5076050
2023-09-07	62.25	62.31	62.06	62.23	5362869
2023-09-08	61.67	61.81	61.53	61.61	5631384
2023-09-11	62.15	62.40	62.07	62.32	6489585
2023-09-12	62.20	62.47	62.20	62.31	3647219
2023-09-13	62.27	62.43	62.16	62.28	5859952
2023-09-14	63.19	63.43	63.06	63.34	5157190
2023-09-15	63.23	63.40	62.96	62.99	4669872
2023-09-18	62.99	63.17	62.81	63.14	4545215
2023-09-19	63.51	63.64	63.34	63.45	4046835
2023-09-20	63.03	63.30	62.58	62.60	8086215
2023-09-21	61.81	62.04	61.61	61.63	5040089
2023-09-22	61.98	62.17	61.77	61.80	6319745
2023-09-25	61.52	61.75	61.35	61.72	6078325
2023-09-26	61.10	61.25	60.72	60.77	8765694
2023-09-27	61.40	61.43	60.78	61.03	8211503
2023-09-28	60.71	61.26	60.69	61.15	8296870
2023-09-29	60.82	60.87	60.12	60.29	9032670
2023-10-02	60.00	60.06	59.57	59.77	6944448
2023-10-03	58.78	59.48	58.42	58.73	15392841
2023-10-04	57.92	58.11	57.70	58.09	8756893
2023-10-05	59.07	59.32	58.86	59.23	6329026
2023-10-06	58.92	59.46	58.60	59.38	7078778
2023-10-09	59.03	59.67	59.02	59.55	5133521
2023-10-10	60.14	60.55	60.08	60.33	5054712
2023-10-11	60.32	60.42	59.94	60.18	5427411
2023-10-12	60.81	60.81	60.12	60.33	6965066
2023-10-13	59.95	60.06	59.46	59.58	5528090
2023-10-16	59.38	59.80	59.37	59.77	7738775
2023-10-17	59.42	60.15	59.42	59.89	5662903
2023-10-18	59.55	59.60	58.84	58.95	4984407
2023-10-19	58.93	59.22	58.42	58.52	7199264
2023-10-20	58.47	58.60	58.12	58.13	4356765
2023-10-23	57.76	58.37	57.60	57.99	6251539
2023-10-24	58.15	58.39	58.07	58.36	5974747
2023-10-25	58.53	58.58	58.08	58.13	6311545
2023-10-26	57.66	57.78	57.20	57.34	5833109
2023-10-27	58.22	58.23	57.68	57.82	4639641
2023-10-30	58.05	58.26	57.76	58.25	6445917
2023-10-31	58.73	59.03	58.54	58.96	6625258
2023-11-01	59.43	59.98	59.39	59.97	7375187
2023-11-02	60.54	60.99	60.37	60.95	7777779
2023-11-03	61.65	62.25	61.50	62.00	7669097
2023-11-06	61.44	61.48	61.08	61.20	5945349
2023-11-07	60.43	60.71	60.29	60.64	5801674
2023-11-08	59.87	59.98	59.51	59.64	6847765
2023-11-09	60.50	60.56	59.87	59.89	6913029
2023-11-10	60.10	60.47	59.83	60.47	4877812
2023-11-13	60.14	60.55	60.05	60.44	4932615
2023-11-14	61.04	61.69	61.02	61.64	5383249
2023-11-15	61.37	61.52	61.05	61.18	6442902
2023-11-16	61.31	61.50	61.20	61.39	5942999
2023-11-17	62.11	62.41	62.04	62.35	5164652
2023-11-20	62.09	62.42	62.05	62.36	7479468
2023-11-21	62.41	62.53	62.00	62.10	4413842
2023-11-22	62.40	62.52	62.16	62.49	4539943
2023-11-24	62.46	62.64	62.41	62.61	1370435
2023-11-27	62.46	62.64	62.39	62.56	4047008
2023-11-28	62.24	62.74	62.14	62.55	4405444
2023-11-29	62.48	62.68	62.32	62.49	4010417
2023-11-30	62.66	62.68	62.02	62.61	6671844
2023-12-01	62.37	63.22	62.35	63.21	4504606
2023-12-04	62.32	62.55	62.12	62.25	4531336
2023-12-05	62.07	62.25	61.97	62.02	3818136
2023-12-06	63.10	63.17	62.65	62.67	6475064
2023-12-07	62.76	63.54	62.49	63.15	8769552
2023-12-08	62.48	62.83	62.41	62.78	5921375
2023-12-11	62.98	63.20	62.93	63.14	5440823
2023-12-12	62.78	63.07	62.63	63.05	3134072
2023-12-13	62.96	64.05	62.77	64.01	5657394
2023-12-14	63.52	63.93	63.43	63.72	12694783
2023-12-15	63.68	63.72	63.12	63.17	7283197
2023-12-18	63.18	63.23	62.86	63.05	5017617
2023-12-19	63.34	63.58	63.09	62.37	5975486
2023-12-20	62.73	62.78	61.94	62.05	11485346
2023-12-21	62.73	63.16	62.72	63.13	5743012
2023-12-22	63.31	63.60	63.19	63.33	4500013
2023-12-26	63.11	63.42	63.06	63.31	3942969
2023-12-27	63.40	63.70	63.39	63.66	4275234
2023-12-28	64.06	64.26	63.99	64.04	4144179
2023-12-29	64.11	64.28	63.96	64.14	7236637
2024-01-02	63.57	63.95	63.44	63.56	6827966
2024-01-03	63.30	63.50	62.98	63.21	7952815
2024-01-04	63.05	63.45	63.01	63.06	3649572
2024-01-05	63.56	64.19	63.46	63.53	6507587
2024-01-08	63.68	64.48	63.57	64.46	5785480
2024-01-09	64.04	64.24	63.97	64.07	5218761
2024-01-10	65.23	65.41	65.12	65.22	11832761
2024-01-11	65.79	65.90	65.26	65.80	9210430
2024-01-12	66.54	66.79	66.33	66.43	9227028
2024-01-16	66.51	66.58	65.79	65.94	11987527
2024-01-17	64.95	65.14	64.75	65.12	10639400
2024-01-18	65.39	65.75	65.35	65.73	11142898
2024-01-19	65.56	65.90	65.28	65.90	11186023
2024-01-22	66.56	66.85	66.49	66.68	8696494
2024-01-23	65.90	66.13	65.79	66.09	7538629
2024-01-24	66.33	66.56	66.12	66.17	15995536
2024-01-25	66.22	66.22	65.72	65.92	11018610
2024-01-26	65.40	65.62	65.31	65.39	6299775
2024-01-29	65.87	66.29	65.75	66.17	8571453
2024-01-30	66.02	66.07	65.81	65.93	8448022
2024-01-31	66.55	66.91	66.07	66.21	11841385
2024-02-01	66.54	66.94	66.29	66.92	8340185
2024-02-02	66.29	66.53	66.08	66.51	8473446
2024-02-05	66.26	66.41	65.92	66.19	9790790
2024-02-06	65.81	66.18	65.80	66.18	9294498
2024-02-07	66.52	66.64	66.41	66.56	9171321
2024-02-08	66.30	66.40	65.96	66.39	6381928
2024-02-09	66.35	66.65	66.28	66.63	7062181
2024-02-12	66.79	67.20	66.77	66.97	4820826
2024-02-13	67.15	67.25	66.51	66.74	6513557
2024-02-14	66.79	67.02	66.65	67.00	7383967
2024-02-15	67.20	67.70	67.17	67.64	8261872
2024-02-16	67.58	67.94	67.43	67.63	12441141
2024-02-20	67.98	68.08	67.67	67.93	6051971
2024-02-21	67.78	67.98	67.57	67.79	5552449
2024-02-22	68.78	68.97	68.64	68.90	8163344
2024-02-23	69.00	69.22	68.97	69.01	6588180
2024-02-26	69.27	69.27	68.90	69.00	7376319
2024-02-27	69.08	69.26	69.04	69.18	8569568
2024-02-28	68.67	68.83	68.59	68.67	7658978
2024-02-29	69.25	69.38	68.82	69.12	7563877
2024-03-01	69.97	70.40	69.82	70.33	8224955
2024-03-04	70.00	70.10	69.83	69.92	6406617
2024-03-05	70.62	70.77	70.17	70.30	9841708
2024-03-06	71.34	71.64	71.17	71.37	8644217
2024-03-07	71.25	71.43	71.13	71.34	6776639
2024-03-08	71.68	71.76	71.11	71.18	8613295
2024-03-11	69.81	69.89	69.44	69.60	18476756
2024-03-12	69.58	70.04	69.33	69.98	9823936
2024-03-13	69.20	69.51	69.08	69.37	8687143
2024-03-14	69.67	69.72	68.82	69.06	10113754
2024-03-15	69.44	69.64	69.27	69.57	11684639
2024-03-18	70.50	70.71	70.29	70.65	17599720
2024-03-19	70.59	71.06	70.50	70.92	7411314
2024-03-20	71.02	71.52	70.87	71.47	7308540
2024-03-21	71.68	71.93	71.66	71.83	10859925
2024-03-22	72.04	72.07	71.74	71.82	5767984
2024-03-25	70.93	71.18	70.89	70.99	10403522
2024-03-26	71.48	71.58	71.28	71.30	7997760
2024-03-27	71.49	71.62	71.28	71.61	8787005
2024-03-28	71.06	71.52	71.06	71.35	11319670
2024-04-01	70.27	70.41	70.07	70.28	8227905
2024-04-02	69.88	69.94	69.57	69.92	10631954
2024-04-03	69.87	70.52	69.87	70.40	11686934
2024-04-04	70.79	70.79	69.63	69.67	11481156
2024-04-05	69.72	70.05	69.60	69.87	11909976
2024-04-08	70.29	70.51	70.19	70.22	6555421
2024-04-09	70.82	70.82	70.20	70.48	7474953
2024-04-10	69.49	69.68	69.11	69.38	9034989
2024-04-11	69.96	70.11	69.27	69.99	8337176
2024-04-12	69.56	69.66	68.99	69.06	7815466
2024-04-15	69.64	69.82	68.66	68.77	8202740
2024-04-16	67.95	68.13	67.63	67.81	8224470
2024-04-17	67.34	67.43	66.84	67.09	9147328
2024-04-18	67.18	67.42	66.81	66.89	7985359
2024-04-19	66.72	66.86	66.35	66.49	8553879
2024-04-22	66.83	67.37	66.72	67.17	6622892
2024-04-23	66.93	67.42	66.91	67.32	7323831
2024-04-24	67.78	67.78	67.34	67.61	6188320
2024-04-25	66.00	66.67	65.84	66.56	5284795
2024-04-26	66.79	67.21	66.79	67.13	7598444
2024-04-29	67.62	67.98	67.47	67.74	6870955
2024-04-30	67.98	68.11	67.27	67.27	6197994
2024-05-01	67.34	67.92	67.02	67.11	7950891
2024-05-02	68.35	68.58	67.94	68.47	6796041
2024-05-03	69.19	69.36	68.76	69.26	6222479
2024-05-06	69.47	69.73	69.43	69.67	3575509
2024-05-07	69.02	69.13	68.80	68.91	6954778
2024-05-08	67.73	68.10	67.72	68.04	7164946
2024-05-09	67.72	68.34	67.68	68.34	6729108
2024-05-10	68.24	68.27	67.83	67.95	4261894
2024-05-13	67.82	67.90	67.57	67.68	4876896
2024-05-14	67.97	68.22	67.88	68.21	4711797
2024-05-15	68.61	68.98	68.40	68.97	9293483
2024-05-16	68.93	68.93	68.25	68.27	7235063
2024-05-17	68.77	68.94	68.59	68.73	4290405
2024-05-20	69.10	69.44	69.08	69.22	4019744
2024-05-21	68.89	69.02	68.63	68.82	3046464
2024-05-22	68.10	68.27	67.90	68.02	4191735
2024-05-23	68.68	68.71	67.59	67.72	4825752
2024-05-24	68.35	68.57	68.28	68.46	3952841
2024-05-28	69.08	69.12	68.66	68.85	3373997
2024-05-29	67.78	67.83	67.40	67.47	6813173
2024-05-30	68.06	68.26	67.87	68.06	4101617
2024-05-31	68.95	69.05	68.44	68.97	5484282
2024-06-03	69.44	69.59	69.15	69.40	6184579
2024-06-04	69.55	69.70	69.26	69.48	3651253
2024-06-05	69.01	69.30	68.70	69.28	5379938
2024-06-06	69.23	69.26	68.99	69.24	4391936
2024-06-07	68.77	69.04	68.63	68.73	3652823
2024-06-10	69.02	69.43	68.99	68.83	3371319
2024-06-11	68.18	68.21	67.83	68.06	3847963
2024-06-12	68.79	69.02	68.31	68.39	5941301
2024-06-13	67.43	67.43	66.90	67.15	4839180
2024-06-14	67.07	67.25	66.85	67.13	4766991
2024-06-17	66.14	66.69	66.05	66.61	4484489
2024-06-18	66.39	66.68	66.37	66.66	8101069
2024-06-20	66.45	66.62	66.21	66.48	4028269
2024-06-21	66.12	66.15	65.93	66.01	4106826
2024-06-24	66.64	66.87	66.50	66.51	3009792
2024-06-25	67.44	67.66	67.27	67.56	5500173
2024-06-26	67.33	67.51	67.22	67.31	3634168
2024-06-27	67.56	67.84	67.50	67.65	3628504
2024-06-28	68.21	68.62	67.97	68.24	4208039
2024-07-01	68.15	68.30	67.70	67.79	5401147
2024-07-02	68.50	68.90	68.39	68.86	5328588
2024-07-03	69.23	69.50	69.15	69.49	2933774
2024-07-05	70.00	70.00	69.58	69.96	6710097
2024-07-08	69.82	69.99	69.58	69.62	3454249
2024-07-09	70.07	70.12	69.83	70.00	8444135
2024-07-10	71.02	71.38	70.99	71.28	7060734
2024-07-11	71.43	71.59	70.97	71.01	6523467
2024-07-12	71.10	71.66	71.09	71.40	9138786
2024-07-15	71.50	71.50	70.99	71.06	10546419
2024-07-16	71.32	71.96	71.23	71.90	6357903
2024-07-17	71.49	71.73	71.34	71.48	5174590
2024-07-18	71.29	71.34	70.24	70.40	8310485
2024-07-19	70.22	70.32	69.89	69.96	3713410
2024-07-22	70.25	70.39	70.01	70.30	2190850
2024-07-23	70.13	70.42	70.01	70.24	2688576
2024-07-24	69.79	69.84	68.86	68.86	3129754
2024-07-25	67.70	68.47	67.42	67.78	7596378
2024-07-26	68.31	68.84	68.24	68.69	4355633
2024-07-29	68.90	69.00	68.59	68.85	5189725
2024-07-30	69.05	69.18	68.65	68.94	6537082
2024-07-31	71.00	71.19	70.51	70.97	7564025
2024-08-01	68.62	68.83	67.02	67.55	9297706
2024-08-02	65.12	65.33	63.84	64.65	13888826
2024-08-05	60.77	63.87	60.62	63.43	28253750
2024-08-06	62.46	63.63	61.97	63.12	17198207
2024-08-07	65.68	65.92	64.12	64.17	14686479
2024-08-08	65.26	65.71	64.62	65.53	8481074
2024-08-09	64.87	65.41	64.69	65.37	8193163
2024-08-12	65.40	66.08	65.33	65.73	7620842
2024-08-13	67.00	67.71	66.94	67.61	8950207
2024-08-14	67.51	67.77	67.13	67.71	5515186
2024-08-15	68.61	69.20	68.57	69.01	5031359
2024-08-16	69.17	69.57	69.09	69.37	6661645
2024-08-19	69.87	70.46	69.85	70.36	5268854
2024-08-20	70.11	70.43	69.91	70.02	6518691
2024-08-21	70.88	71.02	70.53	70.83	7388154
2024-08-22	71.25	71.31	70.19	70.31	7426111
2024-08-23	71.19	72.04	71.10	71.93	8212277
2024-08-26	71.38	71.51	70.90	71.03	6751079
2024-08-27	71.58	71.91	71.49	71.73	4898071
2024-08-28	71.91	72.10	71.12	71.42	9908257
2024-08-29	71.80	72.26	71.41	71.54	6345922
2024-08-30	72.22	72.33	71.69	71.97	6495650
2024-09-03	71.78	72.05	70.72	70.89	8228752
2024-09-04	69.88	70.58	69.82	70.16	5105480
2024-09-05	70.37	70.71	70.11	70.58	5091210
2024-09-06	69.53	69.76	67.93	68.09	11533396
2024-09-09	69.27	69.75	69.17	69.33	4790569
2024-09-10	69.15	69.18	68.40	69.14	4699287
2024-09-11	69.07	69.64	68.15	69.56	5874049
2024-09-12	69.48	70.26	69.28	70.25	3155868
2024-09-13	69.88	70.26	69.73	69.87	3882340
2024-09-16	70.22	70.57	70.09	70.54	5148617
2024-09-17	69.95	70.16	69.46	69.71	4484704
2024-09-18	69.54	70.20	69.14	69.39	4204179
2024-09-19	71.07	71.42	70.64	71.23	6376082
2024-09-20	71.50	71.54	70.87	71.27	6623050
2024-09-23	71.52	71.89	71.47	71.70	3480511
2024-09-24	71.14	71.27	70.90	71.08	5007147
2024-09-25	71.31	71.34	70.84	70.95	3972412
2024-09-26	72.86	73.24	72.45	72.99	6694540
2024-09-27	71.68	72.17	70.82	71.08	8990238
2024-09-30	71.84	71.93	71.14	71.54	5043426
2024-10-01	72.19	72.35	71.23	71.64	5127986
2024-10-02	71.10	71.42	70.81	71.23	4396319
2024-10-03	70.55	71.05	70.49	70.95	3879301
2024-10-04	71.46	71.93	71.44	71.88	4021766
2024-10-07	71.17	71.34	70.77	71.04	2930407
2024-10-08	71.18	71.48	71.16	71.26	2883643
2024-10-09	70.54	70.98	70.51	70.89	2758466
2024-10-10	70.39	70.92	70.21	70.90	2604780
2024-10-11	70.62	71.12	70.59	71.05	3398152
2024-10-14	70.88	71.22	70.83	71.17	2416148
2024-10-15	70.75	70.77	69.62	69.71	6168135
2024-10-16	70.01	70.21	69.81	70.13	6439898
2024-10-17	70.27	70.27	69.71	69.76	3022097
2024-10-18	69.99	70.13	69.92	70.13	2005763
2024-10-21	69.45	69.50	68.79	68.97	3082702
2024-10-22	68.11	68.19	67.85	68.06	3750056
2024-10-23	66.60	66.78	66.39	66.67	7336845
2024-10-24	67.02	67.25	66.93	67.22	4179440
2024-10-25	67.49	67.68	67.05	67.24	3168174
2024-10-28	67.59	67.90	67.49	67.70	2905530
2024-10-29	68.24	68.53	68.09	68.36	4447978
2024-10-30	68.75	68.91	68.39	68.42	6802446
2024-10-31	68.21	68.21	67.41	68.07	5205558
2024-11-01	67.70	68.29	67.70	67.98	3371635
2024-11-04	68.11	68.62	67.92	68.04	2371882
2024-11-05	68.25	69.18	68.18	69.07	3278743
2024-11-06	69.30	69.46	68.54	69.38	3993233
2024-11-07	69.71	70.12	69.56	69.98	4614818
2024-11-08	69.40	69.50	69.17	69.43	5076777
2024-11-11	69.47	69.78	69.44	69.60	2468496
2024-11-12	69.08	69.17	68.15	68.50	8155653
2024-11-13	67.99	68.04	67.46	67.74	4318640
2024-11-14	68.01	68.17	67.78	67.82	4324038
2024-11-15	67.50	67.57	67.25	67.49	5632378
2024-11-18	67.52	68.03	67.41	67.88	3377876
2024-11-19	67.58	67.95	67.44	67.78	3934157
2024-11-20	67.16	67.29	66.85	67.28	3348747
2024-11-21	67.44	67.69	67.24	67.47	3260729
2024-11-22	67.61	68.03	67.54	67.95	7229321
2024-11-25	68.45	68.59	68.19	68.42	4668628
2024-11-26	67.99	68.09	67.68	68.07	5239089
2024-11-27	68.23	68.36	67.76	67.88	4889842
2024-11-29	68.96	69.70	68.92	69.69	4501897
2024-12-02	70.28	70.67	70.16	70.54	5485092
2024-12-03	71.48	71.66	71.20	71.55	9106545
2024-12-04	71.36	71.37	71.04	71.15	6875639
2024-12-05	71.14	71.30	70.94	71.02	2903903
2024-12-06	71.18	71.18	70.93	71.08	2825432
2024-12-09	70.94	71.01	70.46	70.46	2658456
2024-12-10	70.32	70.39	70.05	70.08	2204382
2024-12-11	70.81	71.22	70.80	71.07	5726403
2024-12-12	70.52	70.74	70.37	70.37	2526971
2024-12-13	69.76	69.78	69.37	69.54	3062703
2024-12-16	69.08	69.34	69.06	68.12	3234138
2024-12-17	67.80	68.11	67.74	67.88	3230857
2024-12-18	67.89	68.00	66.15	66.18	4300763
2024-12-19	66.82	66.90	66.12	66.39	4716040
2024-12-20	65.73	66.84	65.72	66.21	5425542
2024-12-23	66.12	66.55	65.84	66.49	5074039
2024-12-24	66.44	66.53	66.31	66.45	1630497
2024-12-26	67.04	67.31	66.93	67.22	2345093
2024-12-27	67.84	67.94	67.45	67.73	4033461
2024-12-30	67.11	67.40	66.91	67.16	3564864
2024-12-31	67.02	67.49	66.99	67.10	2758969
2025-01-02	67.18	67.46	66.81	67.01	4486345
2025-01-03	66.83	67.39	66.81	67.28	3699950
2025-01-06	67.43	67.87	67.34	67.43	5238661
2025-01-07	67.88	67.95	67.18	67.27	4052347
2025-01-08	66.83	67.15	66.67	67.10	3607320
2025-01-10	65.67	65.78	65.15	65.24	3805183
2025-01-13	64.69	65.44	64.69	65.42	4544636
2025-01-14	65.19	65.45	64.97	65.29	3784782
2025-01-15	66.29	66.31	65.88	66.27	3968345
2025-01-16	65.98	66.09	65.75	65.85	4016376
2025-01-17	66.08	66.34	65.95	66.18	2116626
2025-01-21	67.09	67.34	66.86	67.33	4044717
2025-01-22	67.47	67.48	67.22	67.25	2769597
2025-01-23	67.33	67.84	67.31	67.82	2686848
2025-01-24	68.00	68.66	67.97	68.48	2731590
2025-01-27	67.71	67.89	67.60	67.74	3199646
2025-01-28	68.16	68.31	67.91	68.31	2162598
2025-01-29	68.24	68.36	67.95	68.10	7954008
2025-01-30	68.96	69.36	68.87	69.12	2437075
2025-01-31	68.98	69.19	68.27	68.31	5203258
2025-02-03	67.49	68.11	67.26	67.66	5195548
2025-02-04	67.66	68.31	67.65	68.27	2502498
2025-02-05	68.68	69.14	68.53	69.12	4840195
2025-02-06	69.28	69.52	69.21	69.40	3382848
2025-02-07	69.10	69.25	68.31	68.48	7605571
2025-02-10	68.84	68.86	68.62	68.75	2548019
2025-02-11	68.42	68.87	68.40	68.74	2063668
2025-02-12	67.56	68.08	67.45	68.02	3842951
2025-02-13	68.64	69.26	68.64	69.26	3080393
2025-02-14	69.44	69.54	69.20	69.37	2238030
2025-02-18	69.95	70.12	69.88	70.10	2859684
2025-02-19	69.46	69.68	69.33	69.62	3409422
2025-02-20	69.79	69.89	69.49	69.71	3018237
2025-02-21	69.60	69.63	68.98	69.09	2675624
2025-02-24	69.00	69.16	68.62	68.78	3263426
2025-02-25	69.79	69.81	69.16	69.47	3972327
2025-02-26	69.55	70.05	69.46	69.51	2597333
2025-02-27	69.81	69.90	68.98	69.00	4446755
2025-02-28	68.11	68.55	67.96	68.47	6836492
2025-03-03	69.88	70.11	69.05	69.21	5563126
2025-03-04	68.71	69.46	68.01	68.64	5134804
2025-03-05	69.41	70.33	69.39	70.15	4002026
2025-03-06	70.05	70.34	69.58	69.61	4748722
2025-03-07	69.77	70.23	69.37	70.17	4235869
2025-03-10	69.18	69.31	68.33	68.68	5837118
2025-03-11	68.48	68.65	67.83	68.26	6966709
2025-03-12	69.27	69.69	68.96	69.52	4705436
2025-03-13	69.37	69.56	69.07	69.26	2933969
2025-03-14	69.86	70.39	69.74	70.35	7266232
2025-03-17	70.66	71.25	70.66	71.09	3315500
2025-03-18	70.67	71.05	70.43	70.89	3352295
2025-03-19	71.01	71.88	70.96	71.70	3473227
2025-03-20	70.77	71.34	70.76	71.32	2640384
2025-03-21	71.16	71.42	71.05	71.33	3482127
2025-03-24	71.11	71.21	70.94	71.17	3396853
2025-03-25	71.29	71.73	71.17	71.68	12540278
2025-03-26	71.18	71.26	70.68	70.75	8323211
2025-03-27	70.73	70.84	70.52	70.65	4608563
2025-03-28	69.36	69.60	68.98	69.22	7782264
2025-03-31	68.23	68.74	67.89	68.56	4204581
2025-04-01	67.83	68.41	67.51	68.20	4730951
2025-04-02	67.34	68.26	67.32	68.22	3999180
2025-04-03	66.10	66.42	65.22	65.41	9542644
2025-04-04	63.09	63.34	61.34	61.51	15532650
2025-04-07	60.18	63.14	59.84	61.32	19735340
2025-04-08	64.34	64.44	61.02	61.65	13116011
2025-04-09	61.34	66.49	61.08	66.34	18189338
2025-04-10	64.89	65.04	62.72	64.22	11273664
2025-04-11	64.54	65.90	64.32	65.82	6951810
2025-04-14	66.63	67.23	66.36	66.90	5196246
2025-04-15	67.23	67.75	67.21	67.44	3788707
2025-04-16	67.20	67.50	66.51	66.78	7811682
2025-04-17	68.14	68.57	68.05	68.07	4224167
2025-04-21	68.29	68.35	67.45	67.92	4567801
2025-04-22	69.05	69.61	69.00	69.27	3457905
2025-04-23	69.96	70.31	69.33	69.48	4085873
2025-04-24	69.53	70.29	69.43	70.28	2697032
2025-04-25	70.21	70.79	70.05	70.77	3110138
2025-04-28	71.13	71.86	71.09	71.74	4233947
2025-04-29	71.68	72.16	71.54	72.02	3204661
2025-04-30	70.83	71.63	70.57	71.43	5619263
2025-05-01	71.40	71.62	71.15	71.17	2985744
2025-05-02	71.62	72.02	71.51	71.89	4918891
2025-05-05	72.32	72.53	72.21	72.39	2882774
2025-05-06	72.30	72.69	72.30	72.43	3265337
2025-05-07	71.93	72.27	71.78	71.98	4633253
2025-05-08	72.04	72.33	71.80	71.83	3117927
2025-05-09	72.32	72.32	71.75	72.01	2150814
2025-05-12	72.46	72.83	72.26	72.80	3030845
2025-05-13	71.91	72.48	71.86	72.25	3858871
2025-05-14	72.37	72.42	71.31	71.45	17474875
2025-05-15	72.05	72.34	71.90	72.30	4360432
2025-05-16	72.30	72.54	72.15	72.49	1920055
2025-05-19	72.00	72.59	71.96	72.57	3200856
2025-05-20	72.84	73.03	72.77	72.99	3722394
2025-05-21	72.75	73.10	72.31	72.31	5208961
2025-05-22	72.21	72.55	72.13	72.37	2797296
2025-05-23	72.31	73.14	72.31	73.03	8336325
2025-05-27	74.52	74.98	74.38	74.95	6062666
2025-05-28	73.79	73.84	73.51	73.61	5543942
2025-05-29	74.03	74.05	73.60	74.03	3182222
2025-05-30	74.11	74.19	73.54	74.12	5838952
2025-06-02	74.43	75.05	74.14	75.04	6737768
2025-06-03	74.21	74.29	73.95	74.13	3350696
2025-06-04	73.92	74.30	73.84	74.08	5388432
2025-06-05	73.54	73.60	73.19	73.39	5196953
2025-06-06	73.90	74.00	73.64	73.82	3500422
2025-06-09	74.00	74.13	73.89	73.93	3937883
2025-06-10	74.01	74.01	73.65	73.88	3281031
2025-06-11	73.94	74.08	73.65	73.67	3675429
2025-06-12	74.14	74.31	74.06	74.21	2871310
2025-06-13	73.50	73.94	73.43	73.01	3509624
2025-06-16	73.35	73.73	73.10	73.15	3040775
2025-06-17	72.70	72.78	72.21	72.28	4327707
2025-06-18	73.19	73.45	72.93	73.05	4523054
2025-06-20	72.45	72.45	71.71	71.76	5251017
2025-06-23	71.15	72.07	71.09	72.02	4849455
2025-06-24	72.47	72.79	72.38	72.74	4095856
2025-06-25	72.53	72.55	72.31	72.44	3226226
2025-06-26	73.63	74.04	73.51	73.97	4326433
2025-06-27	75.09	75.50	74.95	75.28	10262559
2025-06-30	74.97	75.01	74.79	74.97	6464268
2025-07-01	74.67	74.91	74.42	74.42	7652638
2025-07-02	74.23	74.49	74.16	74.46	3670427
2025-07-03	74.41	74.72	74.41	74.60	1990415

Explore More About EWJ

Coins representing dividend payouts and trends

EWJ Dividend History

Discover iShares MSCI Japan'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

EWJ Stock Split History

Discover iShares MSCI Japan'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

EWJ Historical Prices

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

Web Analytics