BALL Historical Prices

Summary

Key Stock Metrics

43.51

(April 9, 2025)

52-Week Low

70.97

(May 15, 2024)

52-Week High

102.76

(November 9, 2020)

All-Time High

51.66

(May 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-23	1.80	1.83	1.80	1.83	876800
1993-07-26	1.81	1.83	1.79	1.82	878400
1993-07-27	1.83	1.83	1.80	1.81	345600
1993-07-28	1.81	1.84	1.80	1.81	1484800
1993-07-29	1.81	1.84	1.80	1.82	822400
1993-07-30	1.82	1.84	1.82	1.84	804800
1993-08-02	1.85	1.88	1.85	1.86	1136000
1993-08-03	1.86	1.88	1.86	1.86	500800
1993-08-04	1.84	1.86	1.84	1.85	553600
1993-08-05	1.87	1.87	1.85	1.87	756800
1993-08-06	1.85	1.88	1.85	1.88	1244800
1993-08-09	1.88	1.91	1.88	1.89	1072000
1993-08-10	1.89	1.90	1.88	1.90	478400
1993-08-11	1.90	1.91	1.89	1.91	1419200
1993-08-12	1.91	1.93	1.91	1.91	1692800
1993-08-13	1.92	1.92	1.91	1.91	635200
1993-08-16	1.91	1.93	1.89	1.92	1123200
1993-08-17	1.94	1.99	1.93	1.95	1142400
1993-08-18	1.97	1.97	1.95	1.97	284800
1993-08-19	1.98	1.99	1.95	1.98	780800
1993-08-20	1.96	1.97	1.95	1.95	1337600
1993-08-23	1.96	1.96	1.95	1.95	1028800
1993-08-24	1.95	2.01	1.95	2.00	836800
1993-08-25	2.00	2.02	2.00	2.02	752000
1993-08-26	1.99	1.99	1.95	1.96	544000
1993-08-27	1.95	1.95	1.92	1.95	2614400
1993-08-30	1.94	1.95	1.94	1.95	798400
1993-08-31	1.93	1.96	1.93	1.96	742400
1993-09-01	1.95	1.98	1.94	1.97	5224000
1993-09-02	1.95	1.97	1.95	1.95	865600
1993-09-03	1.95	1.98	1.95	1.95	436800
1993-09-07	1.95	1.98	1.95	1.97	379200
1993-09-08	1.97	1.98	1.96	1.97	638400
1993-09-09	1.95	2.00	1.95	1.96	2225600
1993-09-10	1.95	1.98	1.95	1.98	1699200
1993-09-13	1.97	2.00	1.97	1.99	1032000
1993-09-14	1.98	1.99	1.98	1.99	1416000
1993-09-15	1.98	1.98	1.97	1.97	604800
1993-09-16	1.97	1.98	1.96	1.97	648000
1993-09-17	1.95	1.98	1.95	1.98	3628800
1993-09-20	1.97	1.98	1.96	1.98	816000
1993-09-21	1.98	1.98	1.95	1.95	1000000
1993-09-22	1.95	1.95	1.90	1.92	1056000
1993-09-23	1.91	1.92	1.89	1.91	977600
1993-09-24	1.90	1.90	1.84	1.85	1140800
1993-09-27	1.87	1.87	1.84	1.85	1027200
1993-09-28	1.85	1.85	1.83	1.84	1017600
1993-09-29	1.84	1.84	1.82	1.84	860800
1993-09-30	1.84	1.88	1.84	1.88	814400
1993-10-01	1.88	1.90	1.86	1.88	1280000
1993-10-04	1.88	1.88	1.84	1.86	569600
1993-10-05	1.84	1.86	1.84	1.84	1113600
1993-10-06	1.84	1.88	1.84	1.87	1118400
1993-10-07	1.88	1.88	1.84	1.84	950400
1993-10-08	1.86	1.87	1.83	1.86	787200
1993-10-11	1.86	1.86	1.84	1.84	504000
1993-10-12	1.85	1.85	1.70	1.70	1243200
1993-10-13	1.70	1.73	1.68	1.73	1849600
1993-10-14	1.73	1.73	1.71	1.72	1566400
1993-10-15	1.73	1.73	1.71	1.73	814400
1993-10-18	1.73	1.73	1.71	1.73	1249600
1993-10-19	1.73	1.73	1.70	1.73	883200
1993-10-20	1.69	1.70	1.67	1.70	7595200
1993-10-21	1.70	1.70	1.68	1.69	3824000
1993-10-22	1.69	1.69	1.66	1.67	4260800
1993-10-25	1.67	1.70	1.67	1.68	1630400
1993-10-26	1.69	1.69	1.66	1.66	1019200
1993-10-27	1.65	1.65	1.57	1.62	3030400
1993-10-28	1.63	1.65	1.61	1.62	1905600
1993-10-29	1.62	1.63	1.61	1.62	825600
1993-11-01	1.62	1.63	1.61	1.61	1947200
1993-11-02	1.62	1.64	1.62	1.63	2937600
1993-11-03	1.65	1.66	1.62	1.63	792000
1993-11-04	1.63	1.66	1.63	1.64	828800
1993-11-05	1.70	1.71	1.64	1.66	2993600
1993-11-08	1.65	1.73	1.65	1.70	1784000
1993-11-09	1.70	1.74	1.70	1.71	1145600
1993-11-10	1.70	1.72	1.70	1.70	852800
1993-11-11	1.70	1.72	1.70	1.71	436800
1993-11-12	1.70	1.73	1.70	1.71	396800
1993-11-15	1.69	1.70	1.67	1.70	918400
1993-11-16	1.69	1.70	1.68	1.69	1900800
1993-11-17	1.69	1.69	1.66	1.68	1187200
1993-11-18	1.66	1.70	1.66	1.70	2904000
1993-11-19	1.70	1.70	1.67	1.70	3718400
1993-11-22	1.70	1.73	1.70	1.71	1972800
1993-11-23	1.70	1.77	1.70	1.77	2411200
1993-11-24	1.74	1.76	1.74	1.75	456000
1993-11-26	1.76	1.77	1.76	1.77	86400
1993-11-29	1.76	1.78	1.76	1.78	1475200
1993-11-30	1.77	1.80	1.77	1.80	1409600
1993-12-01	1.80	1.80	1.78	1.80	2660800
1993-12-02	1.80	1.81	1.80	1.80	1948800
1993-12-03	1.80	1.80	1.80	1.80	833600
1993-12-06	1.82	1.84	1.82	1.83	1808000
1993-12-07	1.84	1.84	1.82	1.82	3209600
1993-12-08	1.82	1.82	1.80	1.80	2113600
1993-12-09	1.80	1.81	1.80	1.80	577600
1993-12-10	1.79	1.80	1.78	1.80	540800
1993-12-13	1.79	1.80	1.76	1.77	2774400
1993-12-14	1.78	1.79	1.77	1.79	676800
1993-12-15	1.78	1.84	1.78	1.82	963200
1993-12-16	1.83	1.87	1.83	1.87	1974400
1993-12-17	1.87	1.87	1.84	1.84	2220800
1993-12-20	1.84	1.87	1.83	1.84	1545600
1993-12-21	1.85	1.86	1.84	1.86	1844800
1993-12-22	1.86	1.87	1.85	1.87	2412800
1993-12-23	1.85	1.88	1.85	1.88	2161600
1993-12-27	1.89	1.93	1.88	1.93	856000
1993-12-28	1.95	1.95	1.91	1.94	2408000
1993-12-29	1.91	1.91	1.88	1.91	1790400
1993-12-30	1.92	1.95	1.92	1.93	552000
1993-12-31	1.91	1.92	1.88	1.89	742400
1994-01-03	1.88	1.88	1.84	1.84	1030400
1994-01-04	1.82	1.87	1.82	1.87	358400
1994-01-05	1.85	1.86	1.77	1.84	2804800
1994-01-06	1.83	1.90	1.81	1.89	2484800
1994-01-07	1.89	1.89	1.84	1.87	1577600
1994-01-10	1.88	1.88	1.87	1.88	2787200
1994-01-11	1.87	1.89	1.87	1.88	588800
1994-01-12	1.89	1.89	1.85	1.85	1696000
1994-01-13	1.85	1.86	1.84	1.84	2451200
1994-01-14	1.84	1.84	1.77	1.77	3556800
1994-01-17	1.77	1.77	1.76	1.77	1468800
1994-01-18	1.77	1.77	1.76	1.76	264000
1994-01-19	1.77	1.77	1.74	1.75	492800
1994-01-20	1.73	1.73	1.71	1.73	2156800
1994-01-21	1.73	1.74	1.70	1.73	3264000
1994-01-24	1.73	1.76	1.72	1.75	2046400
1994-01-25	1.74	1.76	1.74	1.75	678400
1994-01-26	1.59	1.64	1.56	1.63	9836800
1994-01-27	1.64	1.68	1.63	1.66	3755200
1994-01-28	1.67	1.67	1.63	1.65	2568000
1994-01-31	1.66	1.68	1.64	1.65	2145600
1994-02-01	1.63	1.65	1.63	1.63	1742400
1994-02-02	1.63	1.67	1.63	1.66	1660800
1994-02-03	1.65	1.67	1.65	1.66	932800
1994-02-04	1.66	1.66	1.61	1.61	1628800
1994-02-07	1.60	1.63	1.59	1.59	800000
1994-02-08	1.59	1.63	1.59	1.63	1246400
1994-02-09	1.63	1.63	1.61	1.63	1966400
1994-02-10	1.62	1.64	1.62	1.64	1942400
1994-02-11	1.64	1.65	1.61	1.62	1611200
1994-02-14	1.62	1.65	1.62	1.63	1523200
1994-02-15	1.64	1.65	1.63	1.65	798400
1994-02-16	1.66	1.66	1.64	1.65	1086400
1994-02-17	1.65	1.65	1.62	1.63	848000
1994-02-18	1.63	1.63	1.62	1.63	1096000
1994-02-22	1.63	1.68	1.63	1.68	1961600
1994-02-23	1.66	1.68	1.66	1.68	2264000
1994-02-24	1.66	1.66	1.61	1.62	1310400
1994-02-25	1.61	1.61	1.57	1.57	1480000
1994-02-28	1.59	1.60	1.57	1.58	384000
1994-03-01	1.59	1.62	1.59	1.60	1401600
1994-03-02	1.58	1.60	1.57	1.60	1024000
1994-03-03	1.59	1.60	1.56	1.59	707200
1994-03-04	1.59	1.59	1.56	1.56	864000
1994-03-07	1.57	1.59	1.55	1.55	700800
1994-03-08	1.55	1.55	1.52	1.53	1022400
1994-03-09	1.53	1.58	1.52	1.57	872000
1994-03-10	1.56	1.57	1.55	1.55	2772800
1994-03-11	1.56	1.57	1.55	1.57	1902400
1994-03-14	1.56	1.57	1.56	1.56	449600
1994-03-15	1.56	1.57	1.55	1.56	937600
1994-03-16	1.55	1.61	1.55	1.60	968000
1994-03-17	1.61	1.61	1.55	1.57	745600
1994-03-18	1.57	1.60	1.55	1.60	1643200
1994-03-21	1.60	1.62	1.56	1.60	345600
1994-03-22	1.62	1.63	1.60	1.60	2238400
1994-03-23	1.59	1.62	1.59	1.61	800000
1994-03-24	1.62	1.63	1.59	1.60	680000
1994-03-25	1.60	1.63	1.60	1.63	1292800
1994-03-28	1.63	1.65	1.59	1.62	1121600
1994-03-29	1.63	1.63	1.55	1.58	531200
1994-03-30	1.56	1.61	1.56	1.59	1582400
1994-03-31	1.58	1.60	1.58	1.60	1931200
1994-04-04	1.57	1.59	1.57	1.59	2126400
1994-04-05	1.60	1.62	1.55	1.55	1606400
1994-04-06	1.56	1.59	1.55	1.59	1904000
1994-04-07	1.57	1.60	1.57	1.60	1809600
1994-04-08	1.59	1.61	1.58	1.60	476800
1994-04-11	1.61	1.63	1.60	1.60	1508800
1994-04-12	1.60	1.61	1.59	1.60	502400
1994-04-13	1.59	1.59	1.58	1.59	713600
1994-04-14	1.59	1.61	1.56	1.61	1096000
1994-04-15	1.60	1.64	1.60	1.64	945600
1994-04-18	1.63	1.65	1.62	1.63	1836800
1994-04-19	1.63	1.64	1.62	1.63	660800
1994-04-20	1.64	1.64	1.62	1.63	518400
1994-04-21	1.63	1.64	1.61	1.62	753600
1994-04-22	1.63	1.65	1.62	1.63	476800
1994-04-25	1.64	1.65	1.63	1.65	288000
1994-04-26	1.64	1.68	1.63	1.66	1305600
1994-04-28	1.66	1.66	1.61	1.62	3384000
1994-04-29	1.62	1.69	1.59	1.68	3166400
1994-05-02	1.68	1.72	1.68	1.70	10328000
1994-05-03	1.70	1.73	1.68	1.73	4289600
1994-05-04	1.72	1.73	1.71	1.72	788800
1994-05-05	1.73	1.73	1.72	1.73	401600
1994-05-06	1.72	1.73	1.71	1.73	780800
1994-05-09	1.71	1.73	1.71	1.72	860800
1994-05-10	1.72	1.73	1.72	1.72	476800
1994-05-11	1.73	1.76	1.72	1.75	1372800
1994-05-12	1.74	1.77	1.74	1.77	1244800
1994-05-13	1.77	1.77	1.73	1.74	230400
1994-05-16	1.75	1.77	1.72	1.73	758400
1994-05-17	1.73	1.80	1.73	1.79	1572800
1994-05-18	1.81	1.86	1.80	1.86	2683200
1994-05-19	1.86	1.91	1.84	1.89	1505600
1994-05-20	1.90	1.91	1.88	1.88	963200
1994-05-23	1.87	1.91	1.83	1.84	904000
1994-05-24	1.85	1.85	1.80	1.81	1033600
1994-05-25	1.80	1.84	1.78	1.84	1742400
1994-05-26	1.84	1.84	1.80	1.80	824000
1994-05-27	1.78	1.82	1.77	1.82	595200
1994-05-31	1.80	1.82	1.80	1.80	811200
1994-06-01	1.80	1.81	1.79	1.80	686400
1994-06-02	1.80	1.83	1.80	1.81	345600
1994-06-03	1.81	1.83	1.80	1.80	1174400
1994-06-06	1.82	1.82	1.78	1.79	379200
1994-06-07	1.78	1.80	1.77	1.77	545600
1994-06-08	1.77	1.77	1.73	1.73	1400000
1994-06-09	1.73	1.73	1.72	1.73	736000
1994-06-10	1.73	1.73	1.73	1.73	510400
1994-06-13	1.73	1.73	1.69	1.72	534400
1994-06-14	1.73	1.75	1.73	1.73	782400
1994-06-15	1.74	1.74	1.72	1.73	656000
1994-06-16	1.72	1.75	1.72	1.73	852800
1994-06-17	1.74	1.74	1.70	1.70	676800
1994-06-20	1.70	1.74	1.70	1.72	505600
1994-06-21	1.72	1.73	1.71	1.71	840000
1994-06-22	1.70	1.70	1.67	1.69	552000
1994-06-23	1.67	1.69	1.67	1.67	931200
1994-06-24	1.67	1.68	1.66	1.68	283200
1994-06-27	1.66	1.66	1.64	1.66	1873600
1994-06-28	1.65	1.66	1.62	1.63	616000
1994-06-29	1.63	1.68	1.63	1.66	1137600
1994-06-30	1.65	1.66	1.62	1.63	516800
1994-07-01	1.63	1.64	1.61	1.62	1435200
1994-07-05	1.62	1.62	1.59	1.59	803200
1994-07-06	1.60	1.60	1.58	1.60	468800
1994-07-07	1.61	1.61	1.58	1.59	1374400
1994-07-08	1.58	1.58	1.56	1.56	980800
1994-07-11	1.55	1.56	1.52	1.54	1140800
1994-07-12	1.59	1.62	1.58	1.62	758400
1994-07-13	1.61	1.62	1.60	1.60	220800
1994-07-14	1.61	1.66	1.61	1.66	982400
1994-07-15	1.66	1.69	1.66	1.66	585600
1994-07-18	1.67	1.70	1.66	1.69	209600
1994-07-19	1.68	1.69	1.64	1.64	232000
1994-07-20	1.64	1.64	1.59	1.61	1526400
1994-07-21	1.61	1.61	1.59	1.59	1435200
1994-07-22	1.60	1.66	1.59	1.66	2987200
1994-07-25	1.66	1.66	1.63	1.65	558400
1994-07-26	1.64	1.66	1.62	1.64	561600
1994-07-27	1.64	1.66	1.64	1.66	782400
1994-07-28	1.66	1.67	1.65	1.66	672000
1994-07-29	1.66	1.66	1.65	1.65	334400
1994-08-01	1.65	1.66	1.62	1.66	862400
1994-08-02	1.65	1.72	1.65	1.70	1308800
1994-08-03	1.69	1.70	1.66	1.67	1094400
1994-08-04	1.67	1.70	1.66	1.68	1411200
1994-08-05	1.66	1.70	1.65	1.66	1478400
1994-08-08	1.67	1.67	1.66	1.67	2600000
1994-08-09	1.66	1.68	1.66	1.67	1851200
1994-08-10	1.66	1.68	1.66	1.68	1452800
1994-08-11	1.67	1.70	1.67	1.69	603200
1994-08-12	1.69	1.73	1.69	1.71	697600
1994-08-15	1.72	1.73	1.71	1.71	755200
1994-08-16	1.71	1.75	1.70	1.75	1073600
1994-08-17	1.73	1.77	1.73	1.75	844800
1994-08-18	1.73	1.74	1.72	1.72	304000
1994-08-19	1.73	1.73	1.70	1.72	1532800
1994-08-22	1.72	1.73	1.70	1.70	1249600
1994-08-23	1.71	1.73	1.70	1.73	804800
1994-08-24	1.74	1.74	1.73	1.74	515200
1994-08-25	1.75	1.77	1.73	1.73	688000
1994-08-26	1.72	1.73	1.72	1.73	390400
1994-08-29	1.74	1.75	1.72	1.72	2001600
1994-08-30	1.73	1.73	1.70	1.73	217600
1994-08-31	1.72	1.74	1.71	1.74	688000
1994-09-01	1.73	1.73	1.71	1.71	425600
1994-09-02	1.73	1.73	1.70	1.70	395200
1994-09-06	1.71	1.71	1.67	1.67	472000
1994-09-07	1.67	1.67	1.65	1.66	736000
1994-09-08	1.66	1.66	1.66	1.66	1939200
1994-09-09	1.65	1.66	1.63	1.65	1395200
1994-09-12	1.66	1.67	1.66	1.67	748800
1994-09-13	1.67	1.70	1.67	1.69	284800
1994-09-14	1.68	1.69	1.66	1.69	585600
1994-09-15	1.68	1.73	1.68	1.72	1208000
1994-09-16	1.72	1.72	1.70	1.72	1736000
1994-09-19	1.71	1.73	1.70	1.71	585600
1994-09-20	1.70	1.73	1.70	1.71	595200
1994-09-21	1.70	1.70	1.67	1.69	700800
1994-09-22	1.70	1.74	1.70	1.72	270400
1994-09-23	1.73	1.73	1.70	1.72	353600
1994-09-26	1.72	1.73	1.71	1.72	230400
1994-09-27	1.73	1.73	1.70	1.70	598400
1994-09-28	1.70	1.73	1.70	1.73	1707200
1994-09-29	1.75	1.75	1.74	1.75	1352000
1994-09-30	1.74	1.77	1.74	1.77	812800
1994-10-03	1.77	1.80	1.76	1.79	574400
1994-10-04	1.80	1.80	1.77	1.77	568000
1994-10-05	1.77	1.77	1.77	1.77	1355200
1994-10-06	1.77	1.78	1.75	1.77	2971200
1994-10-07	1.77	1.77	1.75	1.76	176000
1994-10-10	1.76	1.76	1.75	1.76	56000
1994-10-11	1.77	1.78	1.72	1.73	1310400
1994-10-12	1.71	1.72	1.70	1.71	988800
1994-10-13	1.73	1.77	1.72	1.76	3760000
1994-10-14	1.77	1.80	1.76	1.80	2806400
1994-10-17	1.80	1.80	1.78	1.78	980800
1994-10-18	1.78	1.79	1.76	1.77	244800
1994-10-19	1.77	1.78	1.75	1.77	353600
1994-10-20	1.76	1.76	1.70	1.70	2201600
1994-10-21	1.77	1.77	1.73	1.74	1612800
1994-10-24	1.78	1.80	1.77	1.77	3627200
1994-10-25	1.77	1.77	1.76	1.77	1220800
1994-10-26	1.77	1.77	1.75	1.75	2507200
1994-10-27	1.76	1.76	1.75	1.75	801600
1994-10-28	1.75	1.76	1.73	1.75	696000
1994-10-31	1.76	1.77	1.75	1.77	1622400
1994-11-01	1.77	1.77	1.75	1.75	940800
1994-11-02	1.76	1.77	1.75	1.75	1844800
1994-11-03	1.75	1.76	1.74	1.76	254400
1994-11-04	1.76	1.77	1.75	1.75	1796800
1994-11-07	1.75	1.76	1.74	1.75	291200
1994-11-08	1.75	1.75	1.72	1.73	944000
1994-11-09	1.75	1.77	1.73	1.75	638400
1994-11-10	1.75	1.77	1.73	1.77	2083200
1994-11-11	1.75	1.77	1.75	1.76	225600
1994-11-14	1.77	1.84	1.77	1.84	5067200
1994-11-15	1.81	1.84	1.81	1.84	955200
1994-11-16	1.84	1.84	1.80	1.80	603200
1994-11-17	1.80	1.81	1.79	1.80	849600
1994-11-18	1.80	1.82	1.79	1.80	398400
1994-11-21	1.86	1.86	1.78	1.80	1729600
1994-11-22	1.78	1.80	1.73	1.77	971200
1994-11-23	1.76	1.76	1.73	1.74	2678400
1994-11-25	1.73	1.74	1.72	1.73	108800
1994-11-28	1.73	1.73	1.72	1.72	1387200
1994-11-29	1.72	1.77	1.71	1.77	1825600
1994-11-30	1.76	1.77	1.75	1.76	734400
1994-12-01	1.75	1.76	1.73	1.75	561600
1994-12-02	1.75	1.80	1.75	1.79	502400
1994-12-05	1.79	1.83	1.78	1.78	1492800
1994-12-06	1.83	1.84	1.78	1.83	2976000
1994-12-07	1.81	1.82	1.79	1.82	436800
1994-12-08	1.84	1.88	1.84	1.87	4049600
1994-12-09	1.88	1.89	1.87	1.88	2763200
1994-12-12	1.87	1.91	1.87	1.91	1112000
1994-12-13	1.92	1.95	1.90	1.90	1731200
1994-12-14	1.89	1.94	1.89	1.94	1012800
1994-12-15	1.95	1.95	1.91	1.92	1561600
1994-12-16	1.94	1.94	1.91	1.91	2075200
1994-12-19	1.90	1.91	1.88	1.88	1331200
1994-12-20	1.88	1.92	1.87	1.92	1156800
1994-12-21	1.93	1.93	1.89	1.89	881600
1994-12-22	1.90	1.91	1.88	1.90	1209600
1994-12-23	1.90	1.91	1.89	1.90	478400
1994-12-27	1.92	1.98	1.92	1.98	1464000
1994-12-28	2.00	2.00	1.98	2.00	987200
1994-12-29	1.99	1.99	1.95	1.98	1364800
1994-12-30	1.99	2.01	1.97	1.97	1739200
1995-01-03	1.97	2.02	1.97	2.02	2024000
1995-01-04	2.02	2.08	2.01	2.06	2060800
1995-01-05	2.08	2.09	2.05	2.06	6443200
1995-01-06	2.03	2.07	2.01	2.05	4531200
1995-01-09	2.02	2.02	1.99	2.00	1825600
1995-01-10	2.02	2.02	2.01	2.02	984000
1995-01-11	2.01	2.02	1.99	2.02	4408000
1995-01-12	2.03	2.04	2.01	2.01	1260800
1995-01-13	2.02	2.03	1.99	2.02	2750400
1995-01-16	2.02	2.05	2.02	2.04	2905600
1995-01-17	2.05	2.07	2.05	2.06	2132800
1995-01-18	2.05	2.06	2.04	2.04	436800
1995-01-19	2.03	2.08	2.02	2.06	1936000
1995-01-20	2.08	2.10	2.06	2.08	2270400
1995-01-23	2.07	2.09	2.07	2.08	1483200
1995-01-24	2.08	2.10	2.08	2.08	1272000
1995-01-25	2.09	2.11	2.02	2.02	4577600
1995-01-26	2.02	2.02	1.91	1.91	21475200
1995-01-27	1.91	1.91	1.84	1.88	8646400
1995-01-30	1.88	1.95	1.88	1.89	4214400
1995-01-31	1.89	1.92	1.89	1.91	2688000
1995-02-01	1.92	1.94	1.89	1.90	7147200
1995-02-02	1.91	2.01	1.91	1.97	2120000
1995-02-03	1.96	2.02	1.96	1.98	4296000
1995-02-06	1.98	1.99	1.98	1.99	1116800
1995-02-07	1.99	2.01	1.99	2.00	1163200
1995-02-08	1.98	2.05	1.98	2.00	2576000
1995-02-09	2.00	2.06	2.00	2.06	2812800
1995-02-10	2.06	2.08	2.05	2.08	3496000
1995-02-13	2.06	2.06	2.03	2.04	1132800
1995-02-14	2.05	2.06	2.03	2.06	1400000
1995-02-15	2.05	2.09	2.05	2.08	1865600
1995-02-16	2.08	2.08	2.02	2.03	2145600
1995-02-17	2.05	2.10	2.05	2.10	2721600
1995-02-21	2.10	2.10	2.05	2.09	1379200
1995-02-22	2.09	2.12	2.08	2.11	905600
1995-02-23	2.10	2.11	2.06	2.11	921600
1995-02-24	2.11	2.11	2.06	2.09	1233600
1995-02-27	2.09	2.10	2.05	2.05	566400
1995-02-28	2.07	2.07	1.99	2.05	1297600
1995-03-01	2.07	2.09	2.07	2.09	1478400
1995-03-02	2.08	2.13	2.08	2.11	2187200
1995-03-03	2.11	2.12	2.10	2.10	1313600
1995-03-06	2.06	2.08	2.03	2.08	918400
1995-03-07	2.07	2.09	2.04	2.04	1796800
1995-03-08	2.05	2.08	2.05	2.05	2873600
1995-03-09	2.05	2.05	2.02	2.02	1224000
1995-03-10	2.04	2.04	2.02	2.03	1376000
1995-03-13	2.04	2.04	1.99	2.00	937600
1995-03-14	2.02	2.02	1.96	1.98	1737600
1995-03-15	2.02	2.05	1.98	2.04	2771200
1995-03-16	2.04	2.08	2.04	2.06	1483200
1995-03-17	2.09	2.10	2.09	2.10	1481600
1995-03-20	2.08	2.10	2.07	2.07	1532800
1995-03-21	2.05	2.06	2.05	2.05	1580800
1995-03-22	2.05	2.10	2.05	2.09	1825600
1995-03-23	2.09	2.11	2.09	2.09	1505600
1995-03-24	2.09	2.12	2.09	2.12	1086400
1995-03-27	2.10	2.13	2.10	2.13	1014400
1995-03-28	2.13	2.14	2.13	2.13	772800
1995-03-29	2.16	2.20	2.13	2.15	1504000
1995-03-30	2.16	2.17	2.14	2.16	1915200
1995-03-31	2.14	2.15	2.13	2.15	1056000
1995-04-03	2.15	2.16	2.15	2.16	1075200
1995-04-04	2.16	2.23	2.16	2.21	1102400
1995-04-05	2.20	2.23	2.20	2.23	1897600
1995-04-06	2.23	2.30	2.23	2.28	1473600
1995-04-07	2.28	2.29	2.26	2.29	2006400
1995-04-10	2.29	2.29	2.26	2.27	990400
1995-04-11	2.27	2.28	2.26	2.27	1419200
1995-04-12	2.27	2.30	2.25	2.26	4056000
1995-04-13	2.27	2.27	2.25	2.26	1328000
1995-04-17	2.26	2.27	2.26	2.27	800000
1995-04-18	2.28	2.28	2.25	2.26	900800
1995-04-19	2.26	2.29	2.26	2.27	574400
1995-04-20	2.27	2.27	2.25	2.25	785600
1995-04-21	2.27	2.27	2.23	2.23	2628800
1995-04-24	2.25	2.27	2.24	2.26	934400
1995-04-25	2.26	2.26	2.22	2.23	832000
1995-04-26	2.22	2.27	2.20	2.22	2278400
1995-04-27	2.14	2.16	2.13	2.13	3233600
1995-04-28	2.16	2.16	2.13	2.14	1592000
1995-05-01	2.14	2.16	2.13	2.13	1064000
1995-05-02	2.12	2.12	2.05	2.07	1203200
1995-05-03	2.11	2.11	2.06	2.07	3592000
1995-05-04	2.07	2.07	1.94	1.94	3824000
1995-05-05	1.97	2.02	1.97	1.99	1475200
1995-05-08	1.99	2.05	1.98	2.03	2064000
1995-05-09	2.03	2.05	1.98	2.00	1899200
1995-05-10	1.98	1.99	1.95	1.96	1532800
1995-05-11	1.97	1.99	1.96	1.99	2566400
1995-05-12	1.98	2.04	1.98	2.04	1073600
1995-05-15	2.03	2.03	1.99	2.00	1488000
1995-05-16	2.02	2.03	2.00	2.03	1430400
1995-05-17	2.03	2.05	2.01	2.03	2030400
1995-05-18	2.02	2.02	2.00	2.00	284800
1995-05-19	1.99	2.01	1.97	1.98	728000
1995-05-22	1.99	2.01	1.97	1.98	948800
1995-05-23	2.06	2.13	2.05	2.13	3987200
1995-05-24	2.11	2.13	2.07	2.09	1865600
1995-05-25	2.11	2.11	2.02	2.02	1366400
1995-05-26	2.05	2.05	2.02	2.03	755200
1995-05-30	2.03	2.05	2.03	2.05	491200
1995-05-31	2.05	2.09	2.05	2.08	1644800
1995-06-01	2.08	2.09	2.02	2.03	1323200
1995-06-02	2.02	2.04	2.00	2.02	740800
1995-06-05	2.05	2.06	2.03	2.06	1220800
1995-06-06	2.05	2.08	2.05	2.08	1086400
1995-06-07	2.12	2.12	2.06	2.08	1128000
1995-06-08	2.08	2.08	2.01	2.01	1593600
1995-06-09	1.98	2.02	1.97	2.02	1012800
1995-06-12	2.02	2.05	2.02	2.04	401600
1995-06-13	2.05	2.05	2.04	2.05	564800
1995-06-14	2.05	2.05	2.02	2.05	4507200
1995-06-15	2.05	2.09	2.05	2.09	3448000
1995-06-16	2.08	2.10	2.07	2.10	2385600
1995-06-19	2.09	2.10	2.07	2.09	1400000
1995-06-20	2.08	2.09	2.08	2.09	2555200
1995-06-21	2.09	2.11	2.09	2.09	2172800
1995-06-22	2.09	2.09	2.08	2.09	2198400
1995-06-23	2.08	2.10	2.08	2.10	4390400
1995-06-26	2.09	2.10	2.09	2.09	1233600
1995-06-27	2.13	2.18	2.13	2.16	1576000
1995-06-28	2.16	2.16	2.13	2.13	1553600
1995-06-29	2.14	2.18	2.09	2.18	5611200
1995-06-30	2.17	2.18	2.16	2.18	1331200
1995-07-03	2.18	2.20	2.17	2.20	408000
1995-07-05	2.21	2.23	2.20	2.20	2320000
1995-07-06	2.27	2.38	2.26	2.38	5089600
1995-07-07	2.37	2.37	2.30	2.33	3419200
1995-07-10	2.33	2.41	2.33	2.41	2708800
1995-07-11	2.41	2.41	2.38	2.41	2377600
1995-07-12	2.40	2.42	2.36	2.40	3553600
1995-07-13	2.38	2.40	2.35	2.35	972800
1995-07-14	2.35	2.36	2.31	2.32	1596800
1995-07-17	2.32	2.36	2.31	2.34	2707200
1995-07-18	2.34	2.34	2.33	2.34	2470400
1995-07-19	2.34	2.35	2.33	2.34	3841600
1995-07-20	2.33	2.37	2.33	2.36	4643200
1995-07-21	2.37	2.37	2.30	2.30	2072000
1995-07-24	2.30	2.30	2.24	2.28	1284800
1995-07-25	2.28	2.28	2.25	2.25	1230400
1995-07-26	2.25	2.26	2.20	2.25	5747200
1995-07-27	2.28	2.34	2.28	2.30	732800
1995-07-28	2.30	2.30	2.26	2.29	907200
1995-07-31	2.23	2.31	2.23	2.31	1211200
1995-08-01	2.30	2.30	2.27	2.29	656000
1995-08-02	2.30	2.30	2.26	2.27	1393600
1995-08-03	2.26	2.31	2.24	2.30	883200
1995-08-04	2.30	2.30	2.27	2.29	1158400
1995-08-07	2.28	2.30	2.28	2.30	212800
1995-08-08	2.29	2.29	2.27	2.27	881600
1995-08-09	2.27	2.27	2.23	2.24	376000
1995-08-10	2.25	2.26	2.21	2.21	563200
1995-08-11	2.21	2.22	2.18	2.19	848000
1995-08-14	2.20	2.20	2.18	2.19	1361600
1995-08-15	2.19	2.19	2.13	2.18	1433600
1995-08-16	2.17	2.20	2.15	2.20	539200
1995-08-17	2.20	2.20	2.17	2.19	364800
1995-08-18	2.20	2.20	2.16	2.17	2318400
1995-08-21	2.16	2.16	2.15	2.16	1380800
1995-08-22	2.17	2.18	2.16	2.16	1105600
1995-08-23	2.16	2.16	2.15	2.16	2406400
1995-08-24	2.15	2.16	2.14	2.15	1392000
1995-08-25	2.15	2.16	2.14	2.14	1025600
1995-08-28	2.13	2.16	2.08	2.09	734400
1995-08-29	2.10	2.14	2.10	2.13	2840000
1995-08-30	2.12	2.16	2.12	2.13	1468800
1995-08-31	2.13	2.13	2.11	2.13	1563200
1995-09-01	2.13	2.14	2.12	2.14	961600
1995-09-05	2.14	2.16	2.14	2.16	881600
1995-09-06	2.16	2.17	2.13	2.14	1254400
1995-09-07	2.14	2.14	2.12	2.14	2923200
1995-09-08	2.15	2.16	2.13	2.13	2283200
1995-09-11	2.13	2.13	2.12	2.13	2841600
1995-09-12	2.12	2.14	2.10	2.11	1776000
1995-09-13	2.11	2.13	2.08	2.12	630400
1995-09-14	2.12	2.16	2.12	2.14	3315200
1995-09-15	2.16	2.16	2.14	2.15	779200
1995-09-18	2.13	2.13	2.13	2.13	408000
1995-09-19	2.13	2.13	2.02	2.05	6008000
1995-09-20	2.05	2.05	1.97	1.97	2246400
1995-09-21	1.98	2.01	1.97	1.98	1974400
1995-09-22	1.95	1.96	1.94	1.95	1160000
1995-09-25	1.96	1.96	1.88	1.89	2200000
1995-09-26	1.89	1.94	1.84	1.94	4846400
1995-09-27	1.93	1.95	1.86	1.86	5643200
1995-09-28	1.86	1.87	1.84	1.86	7283200
1995-09-29	1.86	1.86	1.85	1.85	1555200
1995-10-02	1.85	1.88	1.85	1.88	6904000
1995-10-03	1.88	1.88	1.86	1.88	2560000
1995-10-04	1.88	1.90	1.87	1.88	2280000
1995-10-05	1.88	1.88	1.84	1.86	2177600
1995-10-06	1.86	1.87	1.83	1.86	1548800
1995-10-09	1.84	1.85	1.80	1.80	1568000
1995-10-10	1.79	1.83	1.79	1.83	793600
1995-10-11	1.81	1.85	1.81	1.84	1891200
1995-10-12	1.84	1.84	1.80	1.82	1115200
1995-10-13	1.81	1.81	1.70	1.76	3136000
1995-10-16	1.77	1.80	1.77	1.78	2004800
1995-10-17	1.77	1.79	1.76	1.79	1758400
1995-10-18	1.79	1.80	1.78	1.79	564800
1995-10-19	1.80	1.80	1.75	1.76	3262400
1995-10-20	1.76	1.76	1.70	1.74	3051200
1995-10-23	1.74	1.74	1.71	1.73	2112000
1995-10-24	1.72	1.78	1.69	1.76	1628800
1995-10-25	1.76	1.77	1.69	1.69	1854400
1995-10-26	1.69	1.69	1.63	1.66	2790400
1995-10-27	1.67	1.67	1.62	1.64	3216000
1995-10-30	1.66	1.73	1.66	1.70	5044800
1995-10-31	1.70	1.73	1.70	1.73	2091200
1995-11-01	1.72	1.75	1.71	1.73	1620800
1995-11-02	1.72	1.74	1.72	1.74	1446400
1995-11-03	1.73	1.77	1.73	1.77	5771200
1995-11-06	1.77	1.77	1.75	1.77	1283200
1995-11-07	1.77	1.78	1.74	1.75	1608000
1995-11-08	1.75	1.76	1.70	1.72	1691200
1995-11-09	1.73	1.73	1.69	1.72	3304000
1995-11-10	1.72	1.74	1.70	1.71	2048000
1995-11-13	1.73	1.73	1.71	1.72	1137600
1995-11-14	1.72	1.73	1.71	1.71	1369600
1995-11-15	1.71	1.71	1.67	1.67	5908800
1995-11-16	1.68	1.71	1.66	1.70	5804800
1995-11-17	1.70	1.73	1.69	1.69	2745600
1995-11-20	1.70	1.74	1.69	1.73	1620800
1995-11-21	1.71	1.73	1.70	1.70	2344000
1995-11-22	1.70	1.83	1.70	1.82	4444800
1995-11-24	1.81	1.85	1.81	1.84	2716800
1995-11-27	1.83	1.86	1.83	1.84	2299200
1995-11-28	1.85	1.86	1.82	1.83	998400
1995-11-29	1.83	1.83	1.78	1.78	587200
1995-11-30	1.78	1.79	1.77	1.79	1825600
1995-12-01	1.80	1.81	1.79	1.81	800000
1995-12-04	1.80	1.83	1.80	1.80	2235200
1995-12-05	1.80	1.87	1.80	1.84	1664000
1995-12-06	1.88	1.88	1.84	1.84	1107200
1995-12-07	1.83	1.83	1.79	1.80	1001600
1995-12-08	1.80	1.80	1.77	1.80	1160000
1995-12-11	1.80	1.80	1.74	1.76	1313600
1995-12-12	1.77	1.77	1.70	1.72	1544000
1995-12-13	1.73	1.73	1.70	1.73	955200
1995-12-14	1.73	1.73	1.67	1.69	1600000
1995-12-15	1.70	1.70	1.64	1.66	2204800
1995-12-18	1.65	1.69	1.61	1.68	1980800
1995-12-19	1.68	1.71	1.67	1.69	1368000
1995-12-20	1.70	1.70	1.67	1.69	2953600
1995-12-21	1.69	1.73	1.69	1.73	2764800
1995-12-22	1.74	1.77	1.73	1.73	708800
1995-12-26	1.74	1.77	1.74	1.76	881600
1995-12-27	1.77	1.77	1.70	1.72	528000
1995-12-28	1.72	1.74	1.69	1.70	961600
1995-12-29	1.72	1.73	1.70	1.73	1323200
1996-01-02	1.73	1.78	1.73	1.78	902400
1996-01-03	1.79	1.81	1.78	1.80	1246400
1996-01-04	1.80	1.81	1.77	1.80	2657600
1996-01-05	1.80	1.80	1.79	1.80	1300800
1996-01-08	1.78	1.80	1.77	1.78	400000
1996-01-09	1.77	1.78	1.73	1.75	2134400
1996-01-10	1.73	1.74	1.66	1.67	2284800
1996-01-11	1.70	1.71	1.66	1.70	1884800
1996-01-12	1.70	1.70	1.63	1.66	2739200
1996-01-15	1.68	1.70	1.65	1.65	1196800
1996-01-16	1.66	1.66	1.64	1.66	2572800
1996-01-17	1.67	1.68	1.63	1.63	3110400
1996-01-18	1.63	1.66	1.63	1.63	4806400
1996-01-19	1.63	1.65	1.61	1.63	4640000
1996-01-22	1.62	1.63	1.61	1.63	6662400
1996-01-23	1.63	1.63	1.62	1.62	1584000
1996-01-24	1.63	1.76	1.63	1.73	4574400
1996-01-25	1.70	1.73	1.69	1.71	2030400
1996-01-26	1.72	1.74	1.71	1.74	2760000
1996-01-29	1.73	1.74	1.72	1.74	1500800
1996-01-30	1.74	1.77	1.73	1.76	1537600
1996-01-31	1.77	1.80	1.77	1.77	1363200
1996-02-01	1.77	1.78	1.75	1.75	1964800
1996-02-02	1.77	1.80	1.77	1.80	1308800
1996-02-05	1.80	1.80	1.77	1.80	2521600
1996-02-06	1.80	1.83	1.80	1.82	2827200
1996-02-07	1.81	1.84	1.81	1.83	948800
1996-02-08	1.82	1.84	1.81	1.84	1307200
1996-02-09	1.85	1.90	1.85	1.86	1904000
1996-02-12	1.88	1.88	1.84	1.86	2216000
1996-02-13	1.86	1.92	1.86	1.90	3176000
1996-02-14	1.91	1.91	1.88	1.88	1280000
1996-02-15	1.88	1.92	1.87	1.87	1464000
1996-02-16	1.88	1.88	1.83	1.84	2448000
1996-02-20	1.83	1.85	1.82	1.85	2913600
1996-02-21	1.85	1.90	1.85	1.85	1921600
1996-02-22	1.85	1.85	1.82	1.84	1496000
1996-02-23	1.83	1.89	1.83	1.87	8740800
1996-02-26	1.87	1.90	1.87	1.88	4102400
1996-02-27	1.88	1.88	1.86	1.87	3646400
1996-02-28	1.87	1.94	1.87	1.93	3648000
1996-02-29	1.92	1.92	1.87	1.88	1700800
1996-03-01	1.88	1.88	1.87	1.88	625600
1996-03-04	1.88	1.93	1.88	1.91	955200
1996-03-05	1.92	1.92	1.89	1.90	884800
1996-03-06	1.89	1.90	1.89	1.89	710400
1996-03-07	1.89	1.91	1.89	1.90	1444800
1996-03-08	1.89	1.91	1.88	1.89	1643200
1996-03-11	1.88	1.88	1.85	1.88	3297600
1996-03-12	1.87	1.89	1.86	1.88	1185600
1996-03-13	1.90	1.90	1.88	1.88	984000
1996-03-14	1.88	1.89	1.88	1.88	1038400
1996-03-15	1.89	1.90	1.88	1.89	1068800
1996-03-18	1.89	1.91	1.89	1.90	1198400
1996-03-19	1.91	1.91	1.89	1.90	1220800
1996-03-20	1.90	1.92	1.89	1.91	1875200
1996-03-21	1.91	1.93	1.91	1.92	1652800
1996-03-22	1.97	2.02	1.96	2.00	3822400
1996-03-25	2.00	2.00	1.97	1.98	1803200
1996-03-26	1.98	1.99	1.95	1.95	723200
1996-03-27	1.95	1.97	1.95	1.95	728000
1996-03-28	1.95	2.01	1.95	1.98	2260800
1996-03-29	1.98	1.98	1.94	1.94	1120000
1996-04-01	1.95	1.98	1.95	1.97	915200
1996-04-02	1.97	1.98	1.95	1.96	1328000
1996-04-03	1.97	1.97	1.91	1.94	563200
1996-04-04	1.95	1.98	1.95	1.96	752000
1996-04-08	1.95	1.95	1.91	1.95	3230400
1996-04-09	1.95	1.99	1.95	1.97	2459200
1996-04-10	1.97	1.97	1.88	1.89	7256000
1996-04-11	1.88	1.88	1.82	1.85	2417600
1996-04-12	1.86	1.88	1.86	1.88	961600
1996-04-15	1.88	1.88	1.85	1.86	643200
1996-04-16	1.87	1.89	1.86	1.88	1256000
1996-04-17	1.88	1.90	1.88	1.88	1022400
1996-04-18	1.87	1.89	1.87	1.89	1508800
1996-04-19	1.89	1.91	1.89	1.89	1057600
1996-04-22	1.91	1.93	1.90	1.90	587200
1996-04-23	1.90	1.92	1.85	1.91	915200
1996-04-24	1.92	1.92	1.89	1.90	1048000
1996-04-25	1.91	1.92	1.90	1.92	1356800
1996-04-26	1.92	1.95	1.91	1.95	1833600
1996-04-29	1.95	1.98	1.95	1.95	2446400
1996-04-30	1.95	1.96	1.94	1.95	905600
1996-05-01	1.95	1.95	1.89	1.91	1435200
1996-05-02	1.91	1.91	1.86	1.89	1104000
1996-05-03	1.88	1.93	1.88	1.89	819200
1996-05-06	1.88	1.88	1.86	1.87	1056000
1996-05-07	1.88	1.91	1.85	1.85	742400
1996-05-08	1.87	1.88	1.85	1.86	1481600
1996-05-09	1.85	1.87	1.85	1.86	1280000
1996-05-10	1.86	1.86	1.85	1.85	523200
1996-05-13	1.84	1.85	1.80	1.81	3217600
1996-05-14	1.82	1.84	1.82	1.84	1688000
1996-05-15	1.84	1.90	1.84	1.87	1403200
1996-05-16	1.86	1.86	1.78	1.79	8196800
1996-05-17	1.78	1.78	1.72	1.75	15500800
1996-05-20	1.75	1.75	1.72	1.72	4361600
1996-05-21	1.73	1.73	1.70	1.71	8715200
1996-05-22	1.72	1.75	1.72	1.74	2681600
1996-05-23	1.76	1.77	1.73	1.75	3332800
1996-05-24	1.75	1.77	1.74	1.75	2800000
1996-05-28	1.75	1.77	1.73	1.73	2206400
1996-05-29	1.73	1.75	1.72	1.72	1241600
1996-05-30	1.71	1.74	1.71	1.73	2355200
1996-05-31	1.73	1.74	1.72	1.73	1403200
1996-06-03	1.73	1.73	1.70	1.73	1801600
1996-06-04	1.73	1.73	1.69	1.72	4592000
1996-06-05	1.72	1.73	1.71	1.73	2489600
1996-06-06	1.73	1.74	1.72	1.72	2606400
1996-06-07	1.71	1.75	1.71	1.74	1462400
1996-06-10	1.74	1.76	1.74	1.75	1024000
1996-06-11	1.76	1.80	1.76	1.76	1886400
1996-06-12	1.74	1.75	1.72	1.73	1763200
1996-06-13	1.72	1.73	1.71	1.73	651200
1996-06-14	1.72	1.73	1.72	1.73	992000
1996-06-17	1.73	1.74	1.72	1.73	756800
1996-06-18	1.74	1.74	1.73	1.73	441600
1996-06-19	1.73	1.74	1.73	1.74	1502400
1996-06-20	1.73	1.74	1.69	1.73	3280000
1996-06-21	1.72	1.73	1.70	1.72	2305600
1996-06-24	1.72	1.74	1.70	1.70	505600
1996-06-25	1.70	1.70	1.68	1.70	2144000
1996-06-26	1.70	1.70	1.68	1.69	780800
1996-06-27	1.69	1.72	1.69	1.71	1404800
1996-06-28	1.70	1.80	1.70	1.78	2664000
1996-07-01	1.78	1.78	1.72	1.73	1672000
1996-07-02	1.73	1.74	1.67	1.68	1216000
1996-07-03	1.68	1.70	1.68	1.70	936000
1996-07-05	1.68	1.69	1.68	1.68	724800
1996-07-08	1.69	1.69	1.67	1.68	1147200
1996-07-09	1.68	1.68	1.65	1.66	3956800
1996-07-10	1.66	1.66	1.63	1.64	865600
1996-07-11	1.65	1.65	1.62	1.63	409600
1996-07-12	1.62	1.63	1.60	1.60	779200
1996-07-15	1.62	1.62	1.59	1.60	604800
1996-07-16	1.59	1.60	1.50	1.57	1721600
1996-07-17	1.63	1.63	1.59	1.59	1182400
1996-07-18	1.59	1.59	1.55	1.55	958400
1996-07-19	1.55	1.55	1.52	1.55	1284800
1996-07-22	1.54	1.56	1.53	1.55	585600
1996-07-23	1.56	1.56	1.49	1.52	1136000
1996-07-24	1.51	1.52	1.50	1.51	1062400
1996-07-25	1.52	1.53	1.50	1.52	3515200
1996-07-26	1.52	1.55	1.52	1.52	1755200
1996-07-29	1.52	1.53	1.51	1.52	1752000
1996-07-30	1.52	1.54	1.52	1.53	2435200
1996-07-31	1.53	1.57	1.53	1.55	2998400
1996-08-01	1.56	1.57	1.55	1.56	2355200
1996-08-02	1.58	1.59	1.56	1.58	1035200
1996-08-05	1.59	1.59	1.57	1.59	1145600
1996-08-06	1.59	1.59	1.56	1.56	1872000
1996-08-07	1.57	1.57	1.55	1.55	1854400
1996-08-08	1.55	1.55	1.54	1.54	604800
1996-08-09	1.53	1.56	1.53	1.54	1510400
1996-08-12	1.53	1.54	1.52	1.52	364800
1996-08-13	1.53	1.54	1.52	1.53	974400
1996-08-14	1.52	1.54	1.51	1.51	2464000
1996-08-15	1.50	1.51	1.48	1.51	3534400
1996-08-16	1.52	1.55	1.49	1.54	3771200
1996-08-19	1.55	1.55	1.52	1.52	667200
1996-08-20	1.53	1.53	1.51	1.51	2961600
1996-08-21	1.51	1.52	1.51	1.52	1193600
1996-08-22	1.51	1.55	1.51	1.53	2804800
1996-08-23	1.52	1.52	1.51	1.52	548800
1996-08-26	1.52	1.52	1.51	1.51	252800
1996-08-27	1.52	1.52	1.48	1.50	662400
1996-08-28	1.51	1.52	1.50	1.52	763200
1996-08-29	1.49	1.51	1.48	1.48	1563200
1996-08-30	1.48	1.48	1.46	1.48	976000
1996-09-03	1.46	1.48	1.45	1.46	894400
1996-09-04	1.46	1.48	1.45	1.48	1195200
1996-09-05	1.49	1.52	1.48	1.48	864000
1996-09-06	1.48	1.48	1.46	1.48	841600
1996-09-09	1.48	1.50	1.48	1.50	670400
1996-09-10	1.50	1.52	1.50	1.51	1092800
1996-09-11	1.51	1.52	1.50	1.52	604800
1996-09-12	1.51	1.55	1.51	1.55	1414400
1996-09-13	1.55	1.56	1.54	1.55	908800
1996-09-16	1.52	1.55	1.52	1.54	1000000
1996-09-17	1.54	1.54	1.52	1.52	2416000
1996-09-18	1.52	1.52	1.51	1.51	323200
1996-09-19	1.51	1.52	1.50	1.50	1836800
1996-09-20	1.51	1.52	1.51	1.52	912000
1996-09-23	1.52	1.52	1.50	1.52	417600
1996-09-24	1.51	1.52	1.50	1.52	585600
1996-09-25	1.52	1.52	1.49	1.51	4196800
1996-09-26	1.52	1.53	1.51	1.51	460800
1996-09-27	1.50	1.51	1.50	1.51	1012800
1996-09-30	1.50	1.56	1.50	1.53	1379200
1996-10-01	1.53	1.53	1.49	1.49	2638400
1996-10-02	1.50	1.51	1.48	1.50	859200
1996-10-03	1.51	1.51	1.48	1.48	2723200
1996-10-04	1.48	1.49	1.48	1.48	1432000
1996-10-07	1.48	1.50	1.48	1.49	2936000
1996-10-08	1.48	1.48	1.47	1.48	724800
1996-10-09	1.48	1.48	1.46	1.47	1692800
1996-10-10	1.45	1.48	1.45	1.48	486400
1996-10-11	1.48	1.48	1.47	1.47	326400
1996-10-14	1.48	1.48	1.47	1.48	636800
1996-10-15	1.50	1.50	1.46	1.47	654400
1996-10-16	1.47	1.48	1.46	1.48	872000
1996-10-17	1.48	1.52	1.48	1.50	2054400
1996-10-18	1.50	1.50	1.48	1.48	787200
1996-10-21	1.48	1.51	1.48	1.50	2000000
1996-10-22	1.51	1.51	1.48	1.50	384000
1996-10-23	1.50	1.51	1.50	1.51	2752000
1996-10-24	1.52	1.53	1.50	1.52	1880000
1996-10-25	1.52	1.53	1.52	1.52	1321600
1996-10-28	1.52	1.52	1.50	1.50	1633600
1996-10-29	1.51	1.52	1.50	1.52	1390400
1996-10-30	1.50	1.52	1.49	1.49	998400
1996-10-31	1.49	1.52	1.49	1.52	288000
1996-11-01	1.52	1.52	1.51	1.51	571200
1996-11-04	1.52	1.52	1.49	1.50	363200
1996-11-05	1.50	1.51	1.49	1.50	1457600
1996-11-06	1.50	1.51	1.49	1.51	1139200
1996-11-07	1.51	1.54	1.51	1.54	913600
1996-11-08	1.54	1.54	1.52	1.52	304000
1996-11-11	1.52	1.54	1.51	1.53	1048000
1996-11-12	1.53	1.54	1.52	1.52	512000
1996-11-13	1.54	1.56	1.52	1.55	590400
1996-11-14	1.55	1.55	1.53	1.54	1809600
1996-11-15	1.53	1.53	1.52	1.53	755200
1996-11-18	1.53	1.53	1.52	1.52	614400
1996-11-19	1.52	1.54	1.52	1.54	1379200
1996-11-20	1.53	1.53	1.50	1.50	811200
1996-11-21	1.50	1.52	1.49	1.52	4692800
1996-11-22	1.52	1.53	1.52	1.52	761600
1996-11-25	1.52	1.53	1.52	1.53	921600
1996-11-26	1.53	1.54	1.50	1.53	1310400
1996-11-27	1.52	1.53	1.52	1.52	2316800
1996-11-29	1.53	1.53	1.52	1.53	345600
1996-12-02	1.53	1.53	1.51	1.51	1427200
1996-12-03	1.51	1.59	1.51	1.59	7889600
1996-12-04	1.58	1.62	1.57	1.57	1064000
1996-12-05	1.59	1.63	1.59	1.62	1326400
1996-12-06	1.59	1.61	1.57	1.59	1529600
1996-12-09	1.59	1.61	1.59	1.61	1252800
1996-12-10	1.60	1.63	1.60	1.61	929600
1996-12-11	1.59	1.60	1.59	1.60	622400
1996-12-12	1.61	1.62	1.59	1.60	291200
1996-12-13	1.57	1.59	1.57	1.58	912000
1996-12-16	1.58	1.63	1.58	1.63	1331200
1996-12-17	1.62	1.63	1.53	1.55	13320000
1996-12-18	1.55	1.56	1.55	1.55	4062400
1996-12-19	1.55	1.57	1.55	1.55	1344000
1996-12-20	1.56	1.59	1.55	1.58	1776000
1996-12-23	1.57	1.59	1.56	1.58	659200
1996-12-24	1.59	1.59	1.58	1.58	116800
1996-12-26	1.58	1.61	1.58	1.59	1977600
1996-12-27	1.60	1.61	1.60	1.61	332800
1996-12-30	1.61	1.63	1.60	1.63	1203200
1996-12-31	1.63	1.64	1.61	1.64	1579200
1997-01-02	1.62	1.62	1.59	1.62	1462400
1997-01-03	1.63	1.63	1.61	1.63	484800
1997-01-06	1.63	1.66	1.63	1.66	1572800
1997-01-07	1.66	1.68	1.65	1.67	2636800
1997-01-08	1.68	1.68	1.64	1.66	1936000
1997-01-09	1.66	1.67	1.66	1.67	2579200
1997-01-10	1.66	1.66	1.64	1.66	734400
1997-01-13	1.66	1.67	1.66	1.67	880000
1997-01-14	1.67	1.68	1.66	1.66	977600
1997-01-15	1.67	1.67	1.66	1.67	412800
1997-01-16	1.67	1.70	1.66	1.69	1424000
1997-01-17	1.69	1.73	1.69	1.70	961600
1997-01-20	1.70	1.70	1.69	1.69	137600
1997-01-21	1.67	1.70	1.67	1.70	1150400
1997-01-22	1.68	1.72	1.67	1.72	1155200
1997-01-23	1.70	1.70	1.66	1.67	513600
1997-01-24	1.65	1.66	1.63	1.64	628800
1997-01-27	1.63	1.63	1.60	1.62	1131200
1997-01-28	1.62	1.63	1.61	1.61	732800
1997-01-29	1.62	1.64	1.62	1.62	763200
1997-01-30	1.62	1.62	1.61	1.62	635200
1997-01-31	1.62	1.62	1.60	1.60	667200
1997-02-03	1.60	1.60	1.58	1.59	3182400
1997-02-04	1.59	1.59	1.55	1.57	1358400
1997-02-05	1.56	1.56	1.49	1.49	1420800
1997-02-06	1.49	1.52	1.48	1.52	1171200
1997-02-07	1.53	1.56	1.53	1.55	1408000
1997-02-10	1.55	1.57	1.55	1.56	2200000
1997-02-11	1.56	1.58	1.56	1.57	502400
1997-02-12	1.58	1.58	1.56	1.57	1022400
1997-02-13	1.56	1.60	1.56	1.59	2459200
1997-02-14	1.59	1.59	1.57	1.59	1014400
1997-02-18	1.59	1.59	1.59	1.59	948800
1997-02-19	1.58	1.59	1.57	1.57	569600
1997-02-20	1.57	1.58	1.56	1.56	1012800
1997-02-21	1.57	1.58	1.56	1.58	534400
1997-02-24	1.57	1.59	1.57	1.58	451200
1997-02-25	1.58	1.59	1.57	1.59	784000
1997-02-26	1.59	1.59	1.56	1.57	1003200
1997-02-27	1.56	1.57	1.56	1.56	401600
1997-02-28	1.56	1.59	1.56	1.58	529600
1997-03-03	1.57	1.58	1.56	1.56	516800
1997-03-04	1.56	1.58	1.56	1.56	452800
1997-03-05	1.56	1.59	1.56	1.59	1355200
1997-03-06	1.59	1.60	1.59	1.60	1678400
1997-03-07	1.63	1.63	1.61	1.62	827200
1997-03-10	1.63	1.64	1.62	1.63	667200
1997-03-11	1.63	1.65	1.63	1.65	1032000
1997-03-12	1.65	1.66	1.61	1.61	584000
1997-03-13	1.61	1.63	1.61	1.62	1209600
1997-03-14	1.62	1.64	1.62	1.63	379200
1997-03-17	1.64	1.66	1.63	1.66	2064000
1997-03-18	1.68	1.70	1.66	1.67	2993600
1997-03-19	1.67	1.70	1.66	1.67	3566400
1997-03-20	1.69	1.69	1.65	1.66	646400
1997-03-21	1.66	1.68	1.66	1.67	1163200
1997-03-24	1.68	1.69	1.66	1.69	964800
1997-03-25	1.67	1.69	1.63	1.63	1494400
1997-03-26	1.61	1.64	1.60	1.63	5172800
1997-03-27	1.63	1.67	1.62	1.62	2016000
1997-03-31	1.62	1.66	1.62	1.66	1804800
1997-04-01	1.63	1.63	1.60	1.60	1019200
1997-04-02	1.59	1.63	1.59	1.62	971200
1997-04-03	1.62	1.65	1.62	1.63	1297600
1997-04-04	1.62	1.64	1.60	1.63	811200
1997-04-07	1.64	1.64	1.63	1.63	601600
1997-04-08	1.61	1.63	1.60	1.63	868800
1997-04-09	1.63	1.63	1.62	1.63	348800
1997-04-10	1.61	1.63	1.61	1.62	496000
1997-04-11	1.61	1.61	1.59	1.59	576000
1997-04-14	1.59	1.60	1.58	1.60	1003200
1997-04-15	1.62	1.64	1.61	1.61	656000
1997-04-16	1.63	1.66	1.62	1.64	771200
1997-04-17	1.64	1.67	1.64	1.65	849600
1997-04-18	1.66	1.67	1.65	1.65	328000
1997-04-21	1.64	1.67	1.63	1.65	1254400
1997-04-22	1.64	1.66	1.64	1.66	2334400
1997-04-23	1.66	1.70	1.64	1.65	3356800
1997-04-24	1.65	1.68	1.63	1.63	1249600
1997-04-25	1.63	1.64	1.62	1.63	1422400
1997-04-28	1.63	1.66	1.63	1.64	694400
1997-04-29	1.65	1.68	1.64	1.67	1004800
1997-04-30	1.67	1.69	1.66	1.68	1001600
1997-05-01	1.66	1.69	1.66	1.66	1163200
1997-05-02	1.66	1.73	1.65	1.68	2976000
1997-05-05	1.70	1.73	1.68	1.72	1056000
1997-05-06	1.72	1.75	1.70	1.72	1110400
1997-05-07	1.73	1.73	1.71	1.72	667200
1997-05-08	1.71	1.76	1.70	1.72	984000
1997-05-09	1.73	1.75	1.62	1.63	6673600
1997-05-12	1.63	1.66	1.63	1.66	6553600
1997-05-13	1.67	1.68	1.66	1.67	1755200
1997-05-14	1.69	1.71	1.68	1.70	841600
1997-05-15	1.70	1.72	1.68	1.69	787200
1997-05-16	1.70	1.70	1.69	1.70	1683200
1997-05-19	1.70	1.75	1.70	1.75	996800
1997-05-20	1.75	1.75	1.72	1.73	2284800
1997-05-21	1.74	1.76	1.72	1.75	1308800
1997-05-22	1.76	1.76	1.74	1.74	435200
1997-05-23	1.73	1.76	1.73	1.76	752000
1997-05-27	1.75	1.78	1.75	1.78	1480000
1997-05-28	1.77	1.80	1.77	1.79	1825600
1997-05-29	1.77	1.80	1.77	1.80	764800
1997-05-30	1.78	1.83	1.77	1.82	1592000
1997-06-02	1.81	1.83	1.80	1.83	937600
1997-06-03	1.82	1.84	1.82	1.84	580800
1997-06-04	1.83	1.84	1.82	1.84	608000
1997-06-05	1.84	1.85	1.84	1.85	427200
1997-06-06	1.84	1.88	1.84	1.85	1238400
1997-06-09	1.85	1.85	1.84	1.84	606400
1997-06-10	1.83	1.86	1.82	1.84	724800
1997-06-11	1.84	1.90	1.84	1.88	1243200
1997-06-12	1.90	1.92	1.88	1.92	1150400
1997-06-13	1.92	1.92	1.90	1.92	750400
1997-06-16	1.92	1.92	1.88	1.89	646400
1997-06-17	1.88	1.89	1.84	1.84	2662400
1997-06-18	1.83	1.84	1.82	1.84	2732800
1997-06-19	1.84	1.88	1.82	1.88	1912000
1997-06-20	1.84	1.89	1.84	1.87	2995200
1997-06-23	1.87	1.88	1.84	1.84	721600
1997-06-24	1.84	1.88	1.84	1.86	2334400
1997-06-25	1.87	1.88	1.86	1.86	732800
1997-06-26	1.86	1.88	1.85	1.86	612800
1997-06-27	1.88	1.89	1.84	1.89	1795200
1997-06-30	1.89	1.90	1.87	1.88	854400
1997-07-01	1.88	1.94	1.88	1.94	1768000
1997-07-02	1.94	1.94	1.89	1.93	883200
1997-07-03	1.94	1.95	1.94	1.94	785600
1997-07-07	1.94	1.94	1.91	1.92	964800
1997-07-08	1.91	1.95	1.91	1.95	963200
1997-07-09	1.96	1.96	1.92	1.94	785600
1997-07-10	1.94	1.96	1.91	1.96	739200
1997-07-11	1.95	1.95	1.89	1.91	1036800
1997-07-14	1.91	1.93	1.91	1.93	985600
1997-07-15	1.93	1.93	1.90	1.91	648000
1997-07-16	1.91	1.91	1.88	1.88	596800
1997-07-17	1.88	1.90	1.88	1.89	961600
1997-07-18	1.88	1.91	1.86	1.87	1452800
1997-07-21	1.85	1.86	1.82	1.84	587200
1997-07-22	1.86	1.88	1.86	1.88	532800
1997-07-23	1.87	1.88	1.87	1.88	531200
1997-07-24	1.87	1.88	1.87	1.88	828800
1997-07-25	1.88	1.88	1.87	1.88	352000
1997-07-28	1.88	1.88	1.87	1.88	724800
1997-07-29	1.87	1.87	1.84	1.87	2587200
1997-07-30	1.86	1.86	1.84	1.86	416000
1997-07-31	1.86	1.86	1.84	1.86	1158400
1997-08-01	1.86	1.86	1.83	1.86	3644800
1997-08-04	1.86	1.93	1.85	1.91	6300800
1997-08-05	1.91	1.96	1.91	1.95	7518400
1997-08-06	1.97	2.06	1.97	1.99	3528000
1997-08-07	1.98	2.03	1.97	2.00	868800
1997-08-08	2.00	2.00	1.97	1.98	4228800
1997-08-11	1.96	2.02	1.96	2.00	1696000
1997-08-12	2.01	2.05	1.98	2.00	1585600
1997-08-13	2.03	2.11	2.03	2.10	2020800
1997-08-14	2.09	2.14	2.05	2.05	5374400
1997-08-15	2.05	2.06	2.00	2.02	2734400
1997-08-18	2.01	2.03	2.00	2.02	1484800
1997-08-19	2.02	2.09	2.02	2.06	1134400
1997-08-20	2.07	2.07	2.05	2.06	518400
1997-08-21	2.08	2.13	2.07	2.07	2582400
1997-08-22	2.07	2.07	2.02	2.05	752000
1997-08-25	2.06	2.06	2.04	2.06	1358400
1997-08-26	2.06	2.06	2.04	2.05	336000
1997-08-27	2.05	2.12	2.04	2.11	912000
1997-08-28	2.09	2.10	2.06	2.09	2209600
1997-08-29	2.08	2.08	2.05	2.05	588800
1997-09-02	2.04	2.13	2.04	2.13	1958400
1997-09-03	2.13	2.21	2.13	2.20	2657600
1997-09-04	2.20	2.25	2.19	2.20	1374400
1997-09-05	2.19	2.20	2.17	2.18	1145600
1997-09-08	2.19	2.23	2.19	2.20	2054400
1997-09-09	2.20	2.22	2.20	2.20	1329600
1997-09-10	2.20	2.22	2.18	2.18	1035200
1997-09-11	2.17	2.18	2.16	2.18	1436800
1997-09-12	2.19	2.19	2.13	2.18	905600
1997-09-15	2.18	2.18	2.16	2.16	988800
1997-09-16	2.18	2.23	2.17	2.23	1873600
1997-09-17	2.23	2.23	2.20	2.23	990400
1997-09-18	2.23	2.26	2.21	2.21	1793600
1997-09-19	2.20	2.21	2.20	2.21	1734400
1997-09-22	2.20	2.21	2.20	2.20	614400
1997-09-23	2.20	2.20	2.17	2.18	476800
1997-09-24	2.19	2.19	2.16	2.17	617600
1997-09-25	2.17	2.18	2.14	2.18	812800
1997-09-26	2.19	2.20	2.17	2.18	849600
1997-09-29	2.17	2.18	2.16	2.18	294400
1997-09-30	2.18	2.18	2.16	2.18	769600
1997-10-01	2.16	2.18	2.16	2.18	302400
1997-10-02	2.19	2.20	2.16	2.19	1865600
1997-10-03	2.19	2.21	2.18	2.19	808000
1997-10-06	2.20	2.22	2.19	2.21	880000
1997-10-07	2.20	2.23	2.20	2.23	1076800
1997-10-08	2.23	2.23	2.20	2.20	675200
1997-10-09	2.20	2.21	2.18	2.21	462400
1997-10-10	2.20	2.22	2.19	2.21	1288000
1997-10-13	2.22	2.23	2.20	2.21	419200
1997-10-14	2.23	2.23	2.20	2.22	745600
1997-10-15	2.21	2.25	2.21	2.25	1539200
1997-10-16	2.25	2.25	2.16	2.16	752000
1997-10-17	2.15	2.18	2.13	2.14	1470400
1997-10-20	2.14	2.25	2.13	2.25	1814400
1997-10-21	2.25	2.30	2.25	2.30	3579200
1997-10-22	2.29	2.29	2.23	2.24	2321600
1997-10-23	2.22	2.22	2.16	2.21	952000
1997-10-24	2.21	2.23	2.17	2.20	478400
1997-10-27	2.19	2.20	2.02	2.02	974400
1997-10-28	2.00	2.17	1.95	2.17	1896000
1997-10-29	2.16	2.24	2.13	2.23	1928000
1997-10-30	2.20	2.22	2.18	2.19	1873600
1997-10-31	2.20	2.23	2.18	2.19	2068800
1997-11-03	2.21	2.23	2.16	2.20	8550400
1997-11-04	2.19	2.19	2.16	2.16	1169600
1997-11-05	2.16	2.25	2.16	2.23	5897600
1997-11-06	2.23	2.25	2.21	2.25	2192000
1997-11-07	2.25	2.25	2.15	2.18	3017600
1997-11-10	2.16	2.26	2.16	2.24	1656000
1997-11-11	2.27	2.30	2.24	2.24	2366400
1997-11-12	2.22	2.27	2.22	2.25	1595200
1997-11-13	2.27	2.29	2.25	2.25	916800
1997-11-14	2.24	2.28	2.24	2.27	2376000
1997-11-17	2.27	2.32	2.27	2.32	2686400
1997-11-18	2.32	2.34	2.30	2.34	1804800
1997-11-19	2.34	2.37	2.31	2.36	5356800
1997-11-20	2.36	2.39	2.36	2.39	1928000
1997-11-21	2.39	2.44	2.38	2.43	3427200
1997-11-24	2.42	2.43	2.39	2.40	6315200
1997-11-25	2.40	2.43	2.39	2.41	9225600
1997-11-26	2.41	2.43	2.39	2.40	2227200
1997-11-28	2.41	2.42	2.40	2.41	323200
1997-12-01	2.42	2.43	2.40	2.42	3720000
1997-12-02	2.42	2.43	2.41	2.42	2044800
1997-12-03	2.42	2.42	2.34	2.38	2299200
1997-12-04	2.39	2.39	2.37	2.38	790400
1997-12-05	2.38	2.38	2.34	2.35	905600
1997-12-08	2.35	2.37	2.35	2.36	2587200
1997-12-09	2.36	2.36	2.33	2.34	675200
1997-12-10	2.34	2.35	2.29	2.31	2059200
1997-12-11	2.29	2.31	2.25	2.28	950400
1997-12-12	2.31	2.33	2.29	2.32	435200
1997-12-15	2.34	2.34	2.32	2.33	1300800
1997-12-16	2.33	2.34	2.29	2.30	10195200
1997-12-17	2.30	2.30	2.25	2.25	2345600
1997-12-18	2.25	2.25	2.17	2.23	4606400
1997-12-19	2.22	2.25	2.17	2.25	1596800
1997-12-22	2.25	2.25	2.19	2.20	937600
1997-12-23	2.21	2.25	2.18	2.18	1462400
1997-12-24	2.18	2.18	2.12	2.12	2059200
1997-12-26	2.13	2.15	2.12	2.15	560000
1997-12-29	2.15	2.18	2.14	2.16	1011200
1997-12-30	2.18	2.22	2.18	2.22	1313600
1997-12-31	2.22	2.22	2.20	2.21	971200
1998-01-02	2.20	2.21	2.19	2.21	788800
1998-01-05	2.22	2.23	2.18	2.20	1068800
1998-01-06	2.18	2.19	2.15	2.16	1046400
1998-01-07	2.16	2.16	2.08	2.13	1969600
1998-01-08	2.14	2.15	2.09	2.11	1046400
1998-01-09	2.10	2.11	1.94	1.95	2486400
1998-01-12	1.92	2.06	1.92	2.04	3572800
1998-01-13	2.03	2.05	2.00	2.00	2689600
1998-01-14	2.00	2.01	1.92	1.93	5964800
1998-01-15	1.92	1.94	1.86	1.93	4736000
1998-01-16	1.94	2.00	1.93	1.98	918400
1998-01-20	1.99	1.99	1.93	1.95	1937600
1998-01-21	1.95	2.02	1.95	2.00	2134400
1998-01-22	1.98	1.99	1.88	1.91	5486400
1998-01-23	1.91	1.97	1.91	1.91	2702400
1998-01-26	1.93	1.96	1.93	1.96	971200
1998-01-27	1.96	1.96	1.91	1.94	3643200
1998-01-28	1.93	2.00	1.93	1.98	2361600
1998-01-29	1.98	2.03	1.98	2.02	1064000
1998-01-30	2.02	2.03	2.00	2.03	1748800
1998-02-02	2.05	2.06	1.98	2.00	1953600
1998-02-03	2.01	2.04	1.99	2.03	3416000
1998-02-04	2.01	2.04	2.01	2.04	1344000
1998-02-05	2.03	2.06	1.99	2.03	1972800
1998-02-06	2.00	2.02	1.98	2.01	1385600
1998-02-09	2.02	2.05	2.00	2.01	1492800
1998-02-10	2.00	2.05	2.00	2.00	772800
1998-02-11	2.02	2.03	1.98	2.01	1404800
1998-02-12	2.00	2.00	1.97	1.99	1251200
1998-02-13	2.00	2.02	1.99	2.00	624000
1998-02-17	2.01	2.05	2.00	2.01	1865600
1998-02-18	2.03	2.03	2.01	2.02	870400
1998-02-19	2.02	2.02	1.98	2.01	998400
1998-02-20	2.03	2.03	2.00	2.01	729600
1998-02-23	2.01	2.02	1.99	2.02	3177600
1998-02-24	2.02	2.03	2.00	2.02	1086400
1998-02-25	2.02	2.06	2.02	2.04	1032000
1998-02-26	2.04	2.05	2.02	2.05	1222400
1998-02-27	2.04	2.04	2.02	2.04	467200
1998-03-02	2.03	2.06	2.03	2.05	1464000
1998-03-03	2.04	2.07	2.04	2.06	377600
1998-03-04	2.06	2.09	2.05	2.05	801600
1998-03-05	2.04	2.05	2.03	2.05	865600
1998-03-06	2.06	2.09	2.05	2.07	3345600
1998-03-09	2.05	2.06	2.00	2.03	1456000
1998-03-10	2.06	2.09	2.03	2.07	1411200
1998-03-11	2.09	2.11	2.07	2.08	627200
1998-03-12	2.08	2.10	2.03	2.05	1278400
1998-03-13	2.05	2.06	2.02	2.04	1544000
1998-03-16	2.04	2.05	2.02	2.04	953600
1998-03-17	2.03	2.09	2.03	2.04	1171200
1998-03-18	2.04	2.07	2.01	2.02	804800
1998-03-19	2.02	2.02	1.98	1.99	243200
1998-03-20	1.98	1.98	1.95	1.97	2491200
1998-03-23	1.96	2.01	1.96	1.99	1182400
1998-03-24	2.00	2.00	1.96	1.98	3908800
1998-03-25	1.98	2.04	1.98	2.02	5257600
1998-03-26	2.03	2.04	2.02	2.03	1152000
1998-03-27	2.04	2.06	2.03	2.05	1710400
1998-03-30	2.02	2.05	2.02	2.05	736000
1998-03-31	2.05	2.05	2.02	2.05	1300800
1998-04-01	2.05	2.08	2.02	2.08	1878400
1998-04-02	2.07	2.11	2.07	2.11	1168000
1998-04-03	2.11	2.11	2.09	2.11	2206400
1998-04-06	2.11	2.12	2.04	2.09	1643200
1998-04-07	2.09	2.11	2.05	2.09	835200
1998-04-08	2.12	2.16	2.10	2.14	3540800
1998-04-09	2.16	2.23	2.16	2.22	6016000
1998-04-13	2.22	2.23	2.16	2.21	4174400
1998-04-14	2.20	2.20	2.18	2.19	827200
1998-04-15	2.18	2.19	2.16	2.19	1326400
1998-04-16	2.19	2.22	2.19	2.22	2908800
1998-04-17	2.21	2.25	2.20	2.25	2963200
1998-04-20	2.23	2.24	2.22	2.24	1152000
1998-04-21	2.23	2.25	2.21	2.25	601600
1998-04-22	2.25	2.52	2.22	2.51	8324800
1998-04-23	2.52	2.52	2.41	2.51	6008000
1998-04-24	2.50	2.56	2.41	2.44	5012800
1998-04-27	2.42	2.45	2.37	2.43	3230400
1998-04-28	2.43	2.43	2.40	2.43	1243200
1998-04-29	2.41	2.43	2.41	2.41	990400
1998-04-30	2.42	2.43	2.41	2.41	950400
1998-05-01	2.41	2.43	2.41	2.43	1083200
1998-05-04	2.43	2.45	2.41	2.41	1592000
1998-05-05	2.41	2.43	2.39	2.39	942400
1998-05-06	2.39	2.40	2.35	2.38	1840000
1998-05-07	2.36	2.36	2.32	2.33	633600
1998-05-08	2.33	2.37	2.32	2.36	1513600
1998-05-11	2.36	2.38	2.36	2.37	2369600
1998-05-12	2.38	2.38	2.35	2.37	1096000
1998-05-13	2.37	2.39	2.36	2.39	1267200
1998-05-14	2.38	2.39	2.36	2.37	1353600
1998-05-15	2.37	2.37	2.33	2.36	1214400
1998-05-18	2.34	2.34	2.30	2.33	1396800
1998-05-19	2.34	2.38	2.33	2.37	1251200
1998-05-20	2.35	2.39	2.34	2.38	934400
1998-05-21	2.38	2.38	2.35	2.38	4760000
1998-05-22	2.36	2.37	2.34	2.35	726400
1998-05-26	2.35	2.46	2.35	2.44	8121600
1998-05-27	2.44	2.47	2.41	2.42	3284800
1998-05-28	2.41	2.48	2.41	2.48	1748800
1998-05-29	2.48	2.50	2.43	2.46	2625600
1998-06-01	2.46	2.49	2.43	2.47	1028800
1998-06-02	2.45	2.49	2.41	2.44	1224000
1998-06-03	2.47	2.47	2.43	2.43	1190400
1998-06-04	2.43	2.46	2.39	2.46	3216000
1998-06-05	2.47	2.51	2.46	2.50	1275200
1998-06-08	2.49	2.53	2.48	2.52	916800
1998-06-09	2.51	2.52	2.48	2.50	830400
1998-06-10	2.48	2.50	2.46	2.50	2296000
1998-06-11	2.49	2.52	2.40	2.44	1164800
1998-06-12	2.42	2.50	2.38	2.50	2054400
1998-06-15	2.47	2.47	2.42	2.43	2214400
1998-06-16	2.43	2.46	2.42	2.43	3059200
1998-06-17	2.43	2.50	2.43	2.50	3065600
1998-06-18	2.50	2.55	2.49	2.52	2956800
1998-06-19	2.52	2.52	2.49	2.50	3272000
1998-06-22	2.50	2.50	2.46	2.48	2025600
1998-06-23	2.47	2.48	2.41	2.44	897600
1998-06-24	2.44	2.46	2.42	2.44	1113600
1998-06-25	2.43	2.44	2.42	2.43	1571200
1998-06-26	2.44	2.50	2.44	2.48	1648000
1998-06-29	2.49	2.51	2.48	2.48	2504000
1998-06-30	2.48	2.52	2.48	2.51	3160000
1998-07-01	2.51	2.55	2.49	2.54	3432000
1998-07-02	2.52	2.68	2.52	2.68	3488000
1998-07-06	2.70	2.73	2.66	2.68	2339200
1998-07-07	2.68	2.77	2.68	2.73	4336000
1998-07-08	2.74	2.74	2.68	2.72	1115200
1998-07-09	2.73	2.75	2.66	2.69	660800
1998-07-10	2.70	2.70	2.64	2.70	1390400
1998-07-13	2.70	2.74	2.68	2.71	1536000
1998-07-14	2.69	2.88	2.69	2.88	3926400
1998-07-15	2.86	2.87	2.84	2.84	6136000
1998-07-16	2.85	2.87	2.83	2.86	1593600
1998-07-17	2.86	2.86	2.80	2.82	1732800
1998-07-20	2.80	2.80	2.73	2.73	1774400
1998-07-21	2.73	2.73	2.70	2.72	3425600
1998-07-22	2.72	2.79	2.71	2.77	2982400
1998-07-23	2.78	2.80	2.73	2.74	1422400
1998-07-24	2.74	2.75	2.70	2.74	1059200
1998-07-27	2.72	2.73	2.66	2.73	1136000
1998-07-28	2.75	2.76	2.69	2.73	1918400
1998-07-29	2.73	2.75	2.68	2.72	1246400
1998-07-30	2.73	2.75	2.70	2.73	955200
1998-07-31	2.73	2.78	2.70	2.71	3689600
1998-08-03	2.71	2.71	2.64	2.67	1084800
1998-08-04	2.70	2.75	2.56	2.57	3990400
1998-08-05	2.58	2.60	2.47	2.55	2505600
1998-08-06	2.56	2.61	2.52	2.61	1836800
1998-08-07	2.61	2.67	2.61	2.63	2195200
1998-08-10	2.62	2.63	2.59	2.61	1300800
1998-08-11	2.60	2.60	2.51	2.57	2123200
1998-08-12	2.56	2.76	2.56	2.76	1766400
1998-08-13	2.76	2.80	2.66	2.69	3147200
1998-08-14	2.69	2.73	2.69	2.71	4204800
1998-08-17	2.70	2.72	2.67	2.72	2273600
1998-08-18	2.71	2.80	2.70	2.75	4217600
1998-08-19	2.77	2.79	2.69	2.70	6646400
1998-08-20	2.70	3.00	2.69	2.82	3560000
1998-08-21	2.81	2.88	2.79	2.80	2569600
1998-08-24	2.79	2.85	2.79	2.82	1118400
1998-08-25	2.82	2.83	2.72	2.74	1227200
1998-08-26	2.72	2.72	2.60	2.60	3436800
1998-08-27	2.59	2.60	2.51	2.54	2528000
1998-08-28	2.54	2.54	2.44	2.45	1041600
1998-08-31	2.45	2.45	2.34	2.34	788800
1998-09-01	2.32	2.32	2.05	2.17	13385600
1998-09-02	2.16	2.16	2.06	2.06	10246400
1998-09-03	2.05	2.05	1.88	1.95	7804800
1998-09-04	1.94	1.94	1.88	1.91	3616000
1998-09-08	1.91	2.00	1.91	1.99	2182400
1998-09-09	1.99	1.99	1.88	1.90	2694400
1998-09-10	1.88	1.88	1.80	1.83	3072000
1998-09-11	1.85	1.85	1.79	1.82	3710400
1998-09-14	1.84	1.92	1.82	1.91	2049600
1998-09-15	1.91	1.93	1.88	1.89	793600
1998-09-16	1.90	2.04	1.89	2.04	1936000
1998-09-17	2.01	2.07	1.98	2.02	3924800
1998-09-18	2.06	2.08	2.02	2.06	2492800
1998-09-21	2.05	2.09	2.02	2.07	1868800
1998-09-22	2.07	2.12	2.07	2.12	2451200
1998-09-23	2.12	2.22	2.12	2.19	2321600
1998-09-24	2.19	2.27	2.19	2.20	5716800
1998-09-25	2.20	2.20	2.14	2.15	2816000
1998-09-28	2.19	2.23	2.19	2.20	2403200
1998-09-29	2.21	2.21	2.16	2.20	6340800
1998-09-30	2.20	2.25	2.18	2.20	2948800
1998-10-01	2.20	2.20	2.03	2.04	4556800
1998-10-02	2.04	2.09	2.04	2.06	1670400
1998-10-05	2.06	2.07	1.96	2.05	1812800
1998-10-06	2.07	2.08	2.02	2.05	1556800
1998-10-07	2.03	2.05	1.89	1.93	2352000
1998-10-08	1.94	1.94	1.81	1.88	1944000
1998-10-09	1.90	1.93	1.85	1.93	1646400
1998-10-12	1.92	1.92	1.84	1.84	2860800
1998-10-13	1.84	1.95	1.82	1.92	1408000
1998-10-14	1.92	1.96	1.86	1.92	1288000
1998-10-15	1.92	2.08	1.91	2.07	3134400
1998-10-16	2.13	2.24	2.12	2.23	4684800
1998-10-19	2.21	2.38	2.21	2.29	2862400
1998-10-20	2.34	2.55	2.34	2.48	7921600
1998-10-21	2.46	2.48	2.44	2.45	2921600
1998-10-22	2.45	2.51	2.43	2.50	2476800
1998-10-23	2.48	2.50	2.44	2.50	1835200
1998-10-26	2.68	2.68	2.60	2.62	6395200
1998-10-27	2.63	2.63	2.51	2.52	1912000
1998-10-28	2.52	2.53	2.45	2.47	2536000
1998-10-29	2.46	2.54	2.45	2.52	1132800
1998-10-30	2.53	2.64	2.53	2.64	2913600
1998-11-02	2.64	2.71	2.61	2.70	2913600
1998-11-03	2.71	2.75	2.66	2.67	5531200
1998-11-04	2.67	2.78	2.66	2.75	6633600
1998-11-05	2.76	2.84	2.75	2.80	3652800
1998-11-06	2.79	2.88	2.78	2.86	1904000
1998-11-09	2.85	2.85	2.74	2.77	2280000
1998-11-10	2.80	2.80	2.65	2.66	2112000
1998-11-11	2.66	2.66	2.57	2.63	4948800
1998-11-12	2.64	2.75	2.63	2.67	3456000
1998-11-13	2.68	2.75	2.67	2.69	1601600
1998-11-16	2.70	2.79	2.70	2.76	1638400
1998-11-17	2.76	2.80	2.74	2.77	1188800
1998-11-18	2.69	2.69	2.54	2.66	8681600
1998-11-19	2.67	2.68	2.58	2.68	3060800
1998-11-20	2.68	2.71	2.67	2.68	1497600
1998-11-23	2.68	2.79	2.67	2.73	1982400
1998-11-24	2.72	2.73	2.62	2.62	2753600
1998-11-25	2.62	2.72	2.62	2.72	2976000
1998-11-27	2.71	2.75	2.70	2.74	924800
1998-11-30	2.75	2.76	2.67	2.67	1337600
1998-12-01	2.67	2.67	2.63	2.65	1473600
1998-12-02	2.65	2.67	2.63	2.67	1580800
1998-12-03	2.66	2.70	2.61	2.63	1958400
1998-12-04	2.62	2.73	2.62	2.70	2131200
1998-12-07	2.70	2.75	2.68	2.70	1886400
1998-12-08	2.70	2.74	2.64	2.68	782400
1998-12-09	2.68	2.71	2.60	2.71	923200
1998-12-10	2.70	2.71	2.64	2.67	1307200
1998-12-11	2.66	2.68	2.60	2.66	4620800
1998-12-14	2.66	2.66	2.57	2.59	1238400
1998-12-15	2.58	2.61	2.57	2.60	1342400
1998-12-16	2.60	2.72	2.59	2.69	2012800
1998-12-17	2.71	2.72	2.68	2.71	1416000
1998-12-18	2.71	2.75	2.71	2.72	2460800
1998-12-21	2.72	2.75	2.70	2.75	1646400
1998-12-22	2.74	2.77	2.71	2.75	2998400
1998-12-23	2.77	2.81	2.75	2.77	2112000
1998-12-24	2.78	2.78	2.75	2.76	480000
1998-12-28	2.78	2.78	2.74	2.75	1609600
1998-12-29	2.75	2.76	2.73	2.76	2289600
1998-12-30	2.77	2.79	2.75	2.78	929600
1998-12-31	2.77	2.88	2.77	2.86	2782400
1999-01-04	2.91	2.91	2.71	2.80	4115200
1999-01-05	2.81	2.86	2.78	2.80	2840000
1999-01-06	2.83	2.83	2.74	2.78	3553600
1999-01-07	2.78	2.78	2.72	2.74	1523200
1999-01-08	2.75	2.77	2.73	2.75	16214400
1999-01-11	2.75	2.83	2.75	2.82	2596800
1999-01-12	2.82	2.82	2.72	2.77	3891200
1999-01-13	2.75	2.77	2.71	2.73	2988800
1999-01-14	2.73	2.76	2.71	2.71	2219200
1999-01-15	2.73	2.77	2.71	2.75	2576000
1999-01-19	2.76	2.81	2.71	2.81	2644800
1999-01-20	2.80	2.84	2.76	2.76	1353600
1999-01-21	2.74	2.75	2.72	2.73	2083200
1999-01-22	2.71	2.77	2.71	2.75	4286400
1999-01-25	2.75	2.79	2.72	2.77	1374400
1999-01-26	2.88	2.89	2.80	2.82	9041600
1999-01-27	2.82	2.82	2.77	2.77	1640000
1999-01-28	2.77	2.83	2.76	2.78	3652800
1999-01-29	2.81	2.86	2.79	2.81	8166400
1999-02-01	2.82	2.84	2.80	2.81	2577600
1999-02-02	2.82	2.85	2.80	2.85	4260800
1999-02-03	2.84	2.87	2.81	2.84	2817600
1999-02-04	2.84	2.84	2.80	2.82	1961600
1999-02-05	2.84	2.84	2.78	2.78	4472000
1999-02-08	2.77	2.77	2.73	2.75	1504000
1999-02-09	2.76	2.78	2.74	2.75	1830400
1999-02-10	2.73	2.74	2.66	2.69	2104000
1999-02-11	2.68	2.69	2.63	2.63	3532800
1999-02-12	2.63	2.66	2.63	2.63	1536000
1999-02-16	2.64	2.68	2.64	2.64	1081600
1999-02-17	2.64	2.64	2.55	2.56	1768000
1999-02-18	2.57	2.61	2.57	2.59	1416000
1999-02-19	2.59	2.62	2.57	2.58	1038400
1999-02-22	2.58	2.64	2.58	2.60	1844800
1999-02-23	2.60	2.60	2.55	2.56	2014400
1999-02-24	2.55	2.57	2.51	2.51	2555200
1999-02-25	2.51	2.51	2.50	2.50	3076800
1999-02-26	2.51	2.62	2.51	2.62	2792000
1999-03-01	2.58	2.59	2.51	2.57	2315200
1999-03-02	2.59	2.59	2.51	2.51	3868800
1999-03-03	2.51	2.51	2.45	2.46	1312000
1999-03-04	2.46	2.54	2.46	2.52	2136000
1999-03-05	2.52	2.61	2.52	2.59	2265600
1999-03-08	2.57	2.61	2.57	2.58	3302400
1999-03-09	2.59	2.60	2.51	2.51	1966400
1999-03-10	2.50	2.59	2.49	2.59	1812800
1999-03-11	2.60	2.66	2.57	2.64	2113600
1999-03-12	2.66	2.71	2.64	2.70	5984000
1999-03-15	2.69	2.81	2.69	2.77	3291200
1999-03-16	2.75	2.85	2.75	2.85	5464000
1999-03-17	2.85	2.87	2.84	2.86	4420800
1999-03-18	2.85	2.89	2.84	2.88	3075200
1999-03-19	2.88	2.93	2.88	2.91	2569600
1999-03-22	2.91	2.91	2.84	2.86	1233600
1999-03-23	2.85	2.85	2.78	2.83	2195200
1999-03-24	2.83	2.86	2.73	2.85	1385600
1999-03-25	2.85	2.87	2.84	2.85	1964800
1999-03-26	2.84	2.87	2.84	2.86	955200
1999-03-29	2.88	2.93	2.87	2.93	1848000
1999-03-30	2.91	2.92	2.90	2.90	1171200
1999-03-31	2.88	2.93	2.88	2.93	2212800
1999-04-01	2.92	2.95	2.91	2.93	2446400
1999-04-05	2.94	2.94	2.88	2.89	1846400
1999-04-06	2.89	2.89	2.79	2.86	1579200
1999-04-07	2.89	2.90	2.82	2.84	2137600
1999-04-08	2.84	2.84	2.73	2.77	2180800
1999-04-09	2.78	2.79	2.77	2.78	1089600
1999-04-12	2.75	2.95	2.75	2.93	3680000
1999-04-13	2.94	2.98	2.90	2.94	3508800
1999-04-14	2.93	3.18	2.93	3.18	5769600
1999-04-15	3.17	3.24	3.17	3.22	3526400
1999-04-16	3.23	3.37	3.20	3.36	5988800
1999-04-19	3.36	3.45	3.36	3.42	14136000
1999-04-20	3.40	3.42	3.20	3.25	2612800
1999-04-21	3.25	3.34	3.23	3.27	1576000
1999-04-22	3.29	3.29	3.23	3.26	1665600
1999-04-23	3.26	3.41	3.24	3.37	950400
1999-04-26	3.38	3.39	3.30	3.33	1105600
1999-04-27	3.43	3.47	3.39	3.45	2057600
1999-04-28	3.48	3.61	3.48	3.58	3851200
1999-04-29	3.55	3.57	3.46	3.47	4614400
1999-04-30	3.49	3.50	3.41	3.43	2078400
1999-05-03	3.44	3.53	3.44	3.52	2704000
1999-05-04	3.52	3.64	3.50	3.59	7579200
1999-05-05	3.59	3.63	3.59	3.63	2870400
1999-05-06	3.63	3.66	3.61	3.66	1974400
1999-05-07	3.66	3.68	3.55	3.65	2595200
1999-05-10	3.66	3.70	3.57	3.60	1936000
1999-05-11	3.63	3.63	3.58	3.60	4742400
1999-05-12	3.59	3.63	3.46	3.50	2411200
1999-05-13	3.52	3.52	3.45	3.46	1436800
1999-05-14	3.47	3.50	3.34	3.37	4056000
1999-05-17	3.37	3.38	3.27	3.34	2545600
1999-05-18	3.34	3.37	3.25	3.29	1009600
1999-05-19	3.30	3.41	3.30	3.30	1043200
1999-05-20	3.30	3.34	3.28	3.30	1827200
1999-05-21	3.29	3.31	3.24	3.24	1164800
1999-05-24	3.25	3.28	3.19	3.20	2515200
1999-05-25	3.20	3.21	3.18	3.20	1640000
1999-05-26	3.20	3.28	3.17	3.22	2521600
1999-05-27	3.19	3.19	3.05	3.05	2374400
1999-05-28	3.06	3.07	3.02	3.05	4891200
1999-06-01	3.04	3.04	2.96	3.00	4812800
1999-06-02	3.00	3.03	2.98	3.00	3628800
1999-06-03	3.02	3.02	2.92	2.95	2022400
1999-06-04	2.95	3.08	2.93	3.08	7872000
1999-06-07	3.07	3.15	3.03	3.13	2539200
1999-06-08	3.13	3.20	3.11	3.11	2011200
1999-06-09	3.09	3.10	2.96	2.99	3508800
1999-06-10	3.02	3.06	2.94	3.03	5457600
1999-06-11	3.02	3.04	2.98	2.99	2715200
1999-06-14	2.99	3.06	2.97	3.01	2304000
1999-06-15	3.00	3.06	2.96	2.98	2440000
1999-06-16	2.95	2.95	2.79	2.84	4945600
1999-06-17	2.84	2.84	2.73	2.76	5198400
1999-06-18	2.81	2.86	2.78	2.79	6494400
1999-06-21	2.87	3.03	2.86	3.00	9827200
1999-06-22	2.96	2.96	2.91	2.91	3222400
1999-06-23	2.81	2.88	2.79	2.87	6436800
1999-06-24	2.87	2.93	2.84	2.84	2718400
1999-06-25	2.84	2.87	2.82	2.87	2774400
1999-06-28	2.89	2.91	2.85	2.86	1612800
1999-06-29	2.88	2.90	2.86	2.88	3828800
1999-06-30	2.88	2.88	2.64	2.64	8326400
1999-07-01	2.80	2.97	2.79	2.91	8459200
1999-07-02	2.92	2.92	2.81	2.89	2398400
1999-07-06	2.89	2.92	2.84	2.88	2859200
1999-07-07	2.89	2.90	2.87	2.89	2699200
1999-07-08	2.90	2.97	2.89	2.96	2697600
1999-07-09	2.95	2.96	2.93	2.95	1153600
1999-07-12	2.95	2.95	2.88	2.91	1996800
1999-07-13	2.90	2.92	2.88	2.90	1387200
1999-07-14	2.89	2.90	2.87	2.87	1457600
1999-07-15	2.87	2.87	2.79	2.79	2102400
1999-07-16	2.81	2.83	2.80	2.80	3862400
1999-07-19	2.80	2.82	2.78	2.80	3078400
1999-07-20	2.79	2.80	2.77	2.78	2008000
1999-07-21	2.81	2.96	2.77	2.83	3881600
1999-07-22	2.82	2.89	2.79	2.82	1265600
1999-07-23	2.83	2.89	2.79	2.88	1673600
1999-07-26	2.93	2.96	2.75	2.88	4451200
1999-07-27	2.91	3.04	2.91	3.00	7756800
1999-07-28	3.00	3.00	2.93	2.96	2582400
1999-07-29	2.91	2.97	2.91	2.95	3844800
1999-07-30	2.95	3.05	2.95	3.03	2704000
1999-08-02	3.03	3.09	2.98	2.99	2649600
1999-08-03	3.01	3.04	2.98	3.00	3472000
1999-08-04	3.00	3.05	2.97	3.01	3012800
1999-08-05	3.02	3.02	2.96	2.97	1408000
1999-08-06	2.95	3.00	2.93	2.98	2016000
1999-08-09	2.97	2.97	2.90	2.93	1689600
1999-08-10	2.97	3.03	2.96	3.01	2678400
1999-08-11	3.03	3.27	3.03	3.23	6596800
1999-08-12	3.23	3.28	3.11	3.13	4408000
1999-08-13	3.12	3.13	3.11	3.11	1896000
1999-08-16	3.12	3.17	3.11	3.17	2099200
1999-08-17	3.17	3.21	3.16	3.18	1952000
1999-08-18	3.18	3.18	3.10	3.13	2136000
1999-08-19	3.10	3.12	3.08	3.11	1684800
1999-08-20	3.11	3.15	3.11	3.13	1744000
1999-08-23	3.14	3.14	3.03	3.05	2252800
1999-08-24	3.06	3.06	2.76	2.82	7568000
1999-08-25	2.81	2.86	2.76	2.80	4193600
1999-08-26	2.82	2.86	2.79	2.81	3888000
1999-08-27	2.81	2.85	2.80	2.84	2364800
1999-08-30	2.83	2.84	2.77	2.79	1726400
1999-08-31	2.80	2.86	2.79	2.81	2057600
1999-09-01	2.81	2.87	2.80	2.84	1060800
1999-09-02	2.85	2.86	2.79	2.80	1339200
1999-09-03	2.83	2.86	2.82	2.84	1316800
1999-09-07	2.84	2.89	2.82	2.85	1484800
1999-09-08	2.86	2.91	2.86	2.89	1828800
1999-09-09	2.88	2.90	2.88	2.90	1299200
1999-09-10	2.93	2.96	2.90	2.91	1592000
1999-09-13	2.89	2.93	2.89	2.91	451200
1999-09-14	2.89	2.91	2.86	2.87	1548800
1999-09-15	2.88	2.90	2.85	2.86	1454400
1999-09-16	2.86	2.87	2.79	2.80	1033600
1999-09-17	2.81	2.86	2.81	2.83	750400
1999-09-20	2.84	2.90	2.74	2.75	1472000
1999-09-21	2.75	2.75	2.72	2.74	2099200
1999-09-22	2.75	2.82	2.75	2.77	1155200
1999-09-23	2.77	2.80	2.77	2.78	1590400
1999-09-24	2.78	2.78	2.66	2.69	2150400
1999-09-27	2.81	2.81	2.74	2.76	3257600
1999-09-28	2.76	2.76	2.73	2.74	1078400
1999-09-29	2.74	2.76	2.73	2.73	2737600
1999-09-30	2.73	2.79	2.73	2.75	2726400
1999-10-01	2.77	2.77	2.71	2.71	1576000
1999-10-04	2.72	2.73	2.68	2.68	1276800
1999-10-05	2.69	2.69	2.62	2.62	2358400
1999-10-06	2.62	2.65	2.60	2.61	2315200
1999-10-07	2.61	2.62	2.52	2.62	3075200
1999-10-08	2.61	2.72	2.58	2.71	2827200
1999-10-11	2.70	2.73	2.62	2.63	1105600
1999-10-12	2.62	2.62	2.57	2.57	1492800
1999-10-13	2.57	2.58	2.52	2.53	2180800
1999-10-14	2.54	2.54	2.40	2.45	5355200
1999-10-15	2.46	2.47	2.39	2.41	3982400
1999-10-18	2.41	2.50	2.41	2.48	5278400
1999-10-19	2.48	2.52	2.46	2.48	1758400
1999-10-20	2.48	2.48	2.39	2.42	1776000
1999-10-21	2.39	2.45	2.38	2.41	3260800
1999-10-22	2.41	2.52	2.41	2.49	1688000
1999-10-25	2.49	2.63	2.46	2.52	4721600
1999-10-26	2.54	2.54	2.45	2.48	3155200
1999-10-27	2.46	2.52	2.46	2.52	4536000
1999-10-28	2.53	2.57	2.49	2.51	1942400
1999-10-29	2.51	2.55	2.50	2.52	1366400
1999-11-01	2.52	2.54	2.47	2.50	1443200
1999-11-02	2.52	2.52	2.46	2.48	2686400
1999-11-03	2.53	2.53	2.50	2.51	1302400
1999-11-04	2.51	2.52	2.44	2.46	1641600
1999-11-05	2.48	2.49	2.45	2.47	2369600
1999-11-08	2.46	2.50	2.45	2.49	1156800
1999-11-09	2.49	2.49	2.37	2.40	4400000
1999-11-10	2.40	2.52	2.36	2.48	2360000
1999-11-11	2.47	2.55	2.46	2.53	2460800
1999-11-12	2.53	2.55	2.39	2.45	2228800
1999-11-15	2.44	2.49	2.44	2.47	3264000
1999-11-16	2.48	2.49	2.46	2.46	2777600
1999-11-17	2.46	2.47	2.43	2.47	1532800
1999-11-18	2.46	2.54	2.43	2.46	1414400
1999-11-19	2.43	2.46	2.38	2.43	2705600
1999-11-22	2.45	2.46	2.38	2.38	1043200
1999-11-23	2.39	2.44	2.36	2.44	2716800
1999-11-24	2.41	2.41	2.37	2.39	1049600
1999-11-26	2.40	2.40	2.36	2.36	313600
1999-11-29	2.36	2.39	2.34	2.34	2817600
1999-11-30	2.32	2.36	2.27	2.32	2544000
1999-12-01	2.31	2.38	2.27	2.36	3742400
1999-12-02	2.38	2.42	2.36	2.41	2153600
1999-12-03	2.42	2.46	2.42	2.45	1396800
1999-12-06	2.44	2.48	2.42	2.46	1806400
1999-12-07	2.45	2.50	2.43	2.46	1297600
1999-12-08	2.45	2.46	2.40	2.41	689600
1999-12-09	2.40	2.41	2.32	2.34	956800
1999-12-10	2.36	2.39	2.33	2.38	1276800
1999-12-13	2.37	2.41	2.26	2.27	2782400
1999-12-14	2.26	2.28	2.23	2.24	4195200
1999-12-15	2.25	2.36	2.25	2.33	1065600
1999-12-16	2.32	2.32	2.28	2.29	1172800
1999-12-17	2.30	2.31	2.27	2.27	1995200
1999-12-20	2.27	2.27	2.21	2.25	2222400
1999-12-21	2.25	2.29	2.25	2.27	1585600
1999-12-22	2.28	2.32	2.27	2.28	1070400
1999-12-23	2.29	2.37	2.29	2.36	1803200
1999-12-27	2.35	2.35	2.30	2.32	928000
1999-12-28	2.31	2.45	2.31	2.41	1339200
1999-12-29	2.39	2.46	2.34	2.39	1584000
1999-12-30	2.38	2.39	2.34	2.36	956800
1999-12-31	2.38	2.46	2.38	2.46	932800
2000-01-03	2.45	2.50	2.43	2.49	3273600
2000-01-04	2.47	2.52	2.40	2.41	2446400
2000-01-05	2.40	2.48	2.40	2.45	1164800
2000-01-06	2.46	2.53	2.46	2.49	1073600
2000-01-07	2.50	2.52	2.40	2.42	2012800
2000-01-10	2.64	2.64	2.48	2.50	7582400
2000-01-11	2.50	2.56	2.49	2.54	4955200
2000-01-12	2.54	2.55	2.43	2.43	2713600
2000-01-13	2.48	2.61	2.47	2.49	4419200
2000-01-14	2.61	2.65	2.59	2.63	3134400
2000-01-18	2.64	2.70	2.62	2.65	2838400
2000-01-19	2.66	2.66	2.59	2.61	4094400
2000-01-20	2.62	2.64	2.60	2.62	3382400
2000-01-21	2.66	2.68	2.56	2.56	4289600
2000-01-24	2.58	2.58	2.44	2.46	2654400
2000-01-25	2.45	2.46	2.34	2.34	3206400
2000-01-26	2.31	2.40	2.31	2.38	2884800
2000-01-27	2.38	2.39	2.32	2.34	3680000
2000-01-28	2.34	2.34	2.25	2.25	2459200
2000-01-31	2.25	2.30	2.21	2.27	2233600
2000-02-01	2.26	2.29	2.22	2.25	1051200
2000-02-02	2.26	2.26	2.19	2.21	1801600
2000-02-03	2.26	2.27	2.19	2.21	1832000
2000-02-04	2.21	2.21	2.16	2.17	2139200
2000-02-07	2.18	2.19	2.12	2.13	1766400
2000-02-08	2.13	2.14	2.06	2.06	1401600
2000-02-09	2.06	2.11	2.02	2.07	3310400
2000-02-10	2.07	2.07	2.02	2.04	1352000
2000-02-11	2.04	2.05	1.98	2.02	1659200
2000-02-14	2.02	2.05	2.01	2.04	1404800
2000-02-15	2.02	2.05	2.00	2.00	2776000
2000-02-16	2.03	2.04	1.95	1.97	2024000
2000-02-17	1.98	2.00	1.97	1.98	841600
2000-02-18	1.96	1.97	1.81	1.85	2905600
2000-02-22	1.90	1.90	1.86	1.89	1360000
2000-02-23	1.88	1.92	1.87	1.87	1884800
2000-02-24	1.87	1.87	1.77	1.79	1928000
2000-02-25	1.81	1.81	1.76	1.77	896000
2000-02-28	1.77	1.77	1.73	1.76	1097600
2000-02-29	1.76	1.77	1.68	1.68	1876800
2000-03-01	1.70	1.71	1.64	1.68	2932800
2000-03-02	1.68	1.68	1.63	1.66	2374400
2000-03-03	1.65	1.78	1.65	1.67	2627200
2000-03-06	1.67	1.73	1.67	1.69	2220800
2000-03-07	1.70	1.75	1.64	1.68	3065600
2000-03-08	1.69	1.84	1.69	1.77	5073600
2000-03-09	1.80	1.84	1.78	1.80	2291200
2000-03-10	1.79	1.81	1.76	1.78	1897600
2000-03-13	1.78	1.81	1.75	1.80	2163200
2000-03-14	1.81	1.86	1.79	1.83	1921600
2000-03-15	1.84	1.96	1.84	1.94	3332800
2000-03-16	1.96	2.12	1.95	2.11	4539200
2000-03-17	2.11	2.11	2.03	2.04	2780800
2000-03-20	1.98	2.09	1.97	1.97	3942400
2000-03-21	1.97	2.01	1.93	2.00	3049600
2000-03-22	2.01	2.01	1.94	1.98	3464000
2000-03-23	1.96	2.05	1.95	2.02	2112000
2000-03-24	2.02	2.02	1.98	2.00	2184000
2000-03-27	2.00	2.02	1.99	2.00	2280000
2000-03-28	2.00	2.02	2.00	2.00	2054400
2000-03-29	2.00	2.03	1.96	1.98	1656000
2000-03-30	1.99	2.06	1.99	2.04	1484800
2000-03-31	2.02	2.17	2.00	2.16	2969600
2000-04-03	2.15	2.24	2.15	2.21	4408000
2000-04-04	2.20	2.20	2.09	2.17	2913600
2000-04-05	2.14	2.23	2.13	2.22	3192000
2000-04-06	2.25	2.31	2.24	2.28	6147200
2000-04-07	2.32	2.32	2.24	2.25	3243200
2000-04-10	2.23	2.28	2.22	2.27	1566400
2000-04-11	2.27	2.29	2.27	2.28	1804800
2000-04-12	2.28	2.35	2.27	2.29	2075200
2000-04-13	2.28	2.32	2.28	2.31	1558400
2000-04-14	2.30	2.30	2.22	2.24	3073600
2000-04-17	2.22	2.23	2.08	2.14	3963200
2000-04-18	2.13	2.13	2.04	2.07	2310400
2000-04-19	2.07	2.22	2.06	2.10	1948800
2000-04-20	2.11	2.13	2.02	2.06	2145600
2000-04-24	2.06	2.06	1.97	2.02	2158400
2000-04-25	2.13	2.13	2.00	2.07	2196800
2000-04-26	2.08	2.08	2.01	2.04	2196800
2000-04-27	2.02	2.06	1.96	2.00	1870400
2000-04-28	2.02	2.02	1.95	1.97	1761600
2000-05-01	1.93	1.98	1.89	1.89	4057600
2000-05-02	1.89	1.97	1.88	1.91	3214400
2000-05-03	1.93	1.98	1.91	1.92	2200000
2000-05-04	1.91	1.96	1.91	1.93	2078400
2000-05-05	1.93	1.98	1.92	1.97	1768000
2000-05-08	1.96	2.00	1.95	1.96	1196800
2000-05-09	1.96	2.00	1.96	1.99	940800
2000-05-10	1.99	2.02	1.99	2.00	1766400
2000-05-11	2.00	2.09	2.00	2.07	2136000
2000-05-12	2.08	2.12	2.04	2.09	1988800
2000-05-15	2.10	2.12	2.09	2.11	1972800
2000-05-16	2.05	2.12	2.04	2.12	2100800
2000-05-17	2.11	2.15	2.07	2.12	1276800
2000-05-18	2.12	2.12	2.03	2.05	3785600
2000-05-19	2.03	2.03	1.99	2.00	1676800
2000-05-22	2.01	2.04	1.96	1.98	2156800
2000-05-23	1.98	1.98	1.86	1.88	2353600
2000-05-24	1.89	1.91	1.88	1.88	2408000
2000-05-25	1.88	1.91	1.86	1.88	1185600
2000-05-26	1.88	1.89	1.86	1.88	1548800
2000-05-30	1.87	1.89	1.83	1.87	2209600
2000-05-31	1.87	1.87	1.85	1.86	1108800
2000-06-01	1.85	1.91	1.85	1.90	1782400
2000-06-02	1.91	1.95	1.91	1.93	2500800
2000-06-05	1.93	1.95	1.89	1.94	2468800
2000-06-06	1.94	1.97	1.91	1.95	2024000
2000-06-07	1.95	1.95	1.91	1.92	1704000
2000-06-08	1.91	1.93	1.90	1.91	1153600
2000-06-09	1.92	1.98	1.92	1.93	2312000
2000-06-12	1.93	1.96	1.93	1.95	2043200
2000-06-13	1.94	1.96	1.94	1.95	2227200
2000-06-14	1.95	2.00	1.95	1.98	1129600
2000-06-15	1.98	1.98	1.95	1.96	1156800
2000-06-16	1.96	2.00	1.96	1.98	1222400
2000-06-19	1.98	1.98	1.94	1.94	2067200
2000-06-20	1.94	1.97	1.94	1.96	1145600
2000-06-21	1.96	1.96	1.94	1.95	1278400
2000-06-22	1.96	1.99	1.93	1.99	2057600
2000-06-23	1.97	2.04	1.97	2.00	1446400
2000-06-26	2.00	2.06	1.97	1.97	2307200
2000-06-27	1.95	1.97	1.90	1.95	5222400
2000-06-28	1.97	2.07	1.94	2.04	3072000
2000-06-29	2.02	2.26	2.02	2.21	5472000
2000-06-30	2.21	2.21	1.96	2.01	11512000
2000-07-03	2.03	2.06	2.01	2.06	1600000
2000-07-05	2.08	2.09	2.04	2.04	1451200
2000-07-06	2.04	2.05	1.98	2.02	5243200
2000-07-07	2.03	2.03	2.00	2.00	2676800
2000-07-10	2.00	2.09	1.99	2.07	1113600
2000-07-11	2.16	2.16	2.12	2.14	2852800
2000-07-12	2.13	2.13	2.09	2.11	2254400
2000-07-13	2.09	2.20	2.09	2.18	1505600
2000-07-14	2.17	2.21	2.17	2.19	1228800
2000-07-17	2.20	2.20	2.15	2.18	1278400
2000-07-18	2.17	2.21	2.16	2.16	1355200
2000-07-19	2.16	2.23	2.16	2.21	2793600
2000-07-20	2.22	2.25	2.21	2.24	2094400
2000-07-21	2.23	2.23	2.20	2.21	1326400
2000-07-24	2.21	2.21	2.17	2.20	1472000
2000-07-25	2.21	2.25	2.21	2.22	3564800
2000-07-26	2.16	2.23	2.16	2.20	2945600
2000-07-27	2.20	2.24	2.18	2.23	1323200
2000-07-28	2.23	2.23	2.14	2.16	1244800
2000-07-31	2.17	2.27	2.15	2.17	1724800
2000-08-01	2.16	2.20	2.09	2.13	2939200
2000-08-02	2.14	2.20	2.14	2.15	1603200
2000-08-03	2.10	2.13	2.10	2.11	2620800
2000-08-04	2.12	2.15	2.11	2.14	1321600
2000-08-07	2.14	2.14	2.12	2.12	2198400
2000-08-08	2.09	2.16	2.09	2.16	937600
2000-08-09	2.16	2.16	2.11	2.11	1441600
2000-08-10	2.11	2.14	2.11	2.11	928000
2000-08-11	2.09	2.16	2.09	2.14	1411200
2000-08-14	2.14	2.17	2.13	2.16	3131200
2000-08-15	2.16	2.20	2.15	2.15	1513600
2000-08-16	2.15	2.15	2.13	2.14	998400
2000-08-17	2.15	2.15	2.10	2.13	1689600
2000-08-18	2.12	2.13	2.09	2.10	1350400
2000-08-21	2.09	2.12	2.08	2.08	1051200
2000-08-22	2.08	2.08	2.05	2.05	2846400
2000-08-23	2.06	2.06	2.03	2.05	1454400
2000-08-24	2.06	2.11	2.06	2.09	1144000
2000-08-25	2.08	2.10	2.07	2.09	902400
2000-08-28	2.09	2.12	2.08	2.09	857600
2000-08-29	2.08	2.18	2.07	2.16	5049600
2000-08-30	2.14	2.15	2.13	2.14	1307200
2000-08-31	2.15	2.18	2.14	2.16	1174400
2000-09-01	2.18	2.20	2.17	2.19	1145600
2000-09-05	2.19	2.22	2.18	2.21	1083200
2000-09-06	2.23	2.24	2.20	2.23	3040000
2000-09-07	2.23	2.25	2.20	2.22	1683200
2000-09-08	2.21	2.23	2.19	2.20	1108800
2000-09-11	2.20	2.24	2.18	2.21	2028800
2000-09-12	2.21	2.21	2.19	2.20	2710400
2000-09-13	2.20	2.20	2.18	2.18	7427200
2000-09-14	2.16	2.16	2.07	2.12	6297600
2000-09-15	2.09	2.16	2.09	2.13	4395200
2000-09-18	2.13	2.17	2.10	2.10	1593600
2000-09-19	2.08	2.08	2.04	2.05	3654400
2000-09-20	2.06	2.06	2.05	2.05	1168000
2000-09-21	2.04	2.04	1.99	2.00	2494400
2000-09-22	2.00	2.03	1.99	2.03	2259200
2000-09-25	2.03	2.06	2.01	2.02	2134400
2000-09-26	2.02	2.05	2.00	2.00	1804800
2000-09-27	2.00	2.00	1.99	2.00	2539200
2000-09-28	1.98	2.00	1.96	1.99	3966400
2000-09-29	2.00	2.02	1.95	1.98	5204800
2000-10-02	1.97	1.98	1.93	1.93	1420800
2000-10-03	1.95	1.99	1.94	1.95	4505600
2000-10-04	1.95	2.03	1.93	1.94	3171200
2000-10-05	1.95	1.95	1.88	1.90	2816000
2000-10-06	1.91	1.96	1.89	1.91	1620800
2000-10-09	1.91	1.96	1.91	1.95	1486400
2000-10-10	1.94	1.94	1.91	1.91	1299200
2000-10-11	1.91	1.91	1.87	1.87	1833600
2000-10-12	1.86	1.89	1.85	1.88	1614400
2000-10-13	1.88	1.93	1.88	1.93	1947200
2000-10-16	1.93	1.93	1.86	1.90	1132800
2000-10-17	1.89	1.90	1.84	1.86	1222400
2000-10-18	1.86	1.86	1.79	1.82	1625600
2000-10-19	1.82	1.91	1.81	1.89	1664000
2000-10-20	1.88	1.91	1.88	1.91	1414400
2000-10-23	1.91	1.92	1.87	1.89	1720000
2000-10-24	1.92	2.09	1.92	2.07	5707200
2000-10-25	2.06	2.06	1.96	2.04	3288000
2000-10-26	2.04	2.16	2.04	2.13	2728000
2000-10-27	2.13	2.14	2.08	2.12	1134400
2000-10-30	2.12	2.19	2.12	2.19	3108800
2000-10-31	2.18	2.20	2.14	2.20	3686400
2000-11-01	2.20	2.20	2.16	2.18	1040000
2000-11-02	2.18	2.18	2.16	2.18	1124800
2000-11-03	2.18	2.19	2.14	2.18	955200
2000-11-06	2.19	2.21	2.17	2.21	1712000
2000-11-07	2.21	2.25	2.21	2.25	724800
2000-11-08	2.25	2.32	2.22	2.30	1592000
2000-11-09	2.29	2.30	2.24	2.25	1897600
2000-11-10	2.25	2.25	2.17	2.23	1320000
2000-11-13	2.22	2.29	2.19	2.25	936000
2000-11-14	2.27	2.29	2.26	2.29	1833600
2000-11-15	2.29	2.33	2.28	2.33	2006400
2000-11-16	2.34	2.37	2.29	2.31	1939200
2000-11-17	2.33	2.36	2.31	2.32	1476800
2000-11-20	2.33	2.37	2.29	2.35	1144000
2000-11-21	2.36	2.36	2.32	2.34	790400
2000-11-22	2.34	2.37	2.32	2.36	1067200
2000-11-24	2.36	2.40	2.35	2.39	921600
2000-11-27	2.39	2.43	2.39	2.41	2070400
2000-11-28	2.41	2.42	2.39	2.39	974400
2000-11-29	2.38	2.38	2.31	2.32	1281600
2000-11-30	2.32	2.45	2.32	2.43	1324800
2000-12-01	2.43	2.48	2.43	2.44	2656000
2000-12-04	2.44	2.50	2.44	2.48	1846400
2000-12-05	2.50	2.53	2.48	2.50	2251200
2000-12-06	2.50	2.52	2.43	2.43	1944000
2000-12-07	2.46	2.47	2.40	2.40	825600
2000-12-08	2.39	2.49	2.39	2.46	2665600
2000-12-11	2.48	2.50	2.38	2.46	3033600
2000-12-12	2.47	2.47	2.39	2.44	921600
2000-12-13	2.45	2.46	2.39	2.43	894400
2000-12-14	2.41	2.42	2.36	2.39	1728000
2000-12-15	2.40	2.50	2.39	2.46	5230400
2000-12-18	2.45	2.48	2.44	2.46	2864000
2000-12-19	2.46	2.59	2.46	2.55	5529600
2000-12-20	2.53	2.58	2.50	2.55	1992000
2000-12-21	2.55	2.64	2.52	2.63	2169600
2000-12-22	2.64	2.69	2.60	2.68	2028800
2000-12-26	2.71	2.90	2.67	2.86	3444800
2000-12-27	2.86	2.92	2.85	2.91	3377600
2000-12-28	2.93	2.96	2.91	2.95	3753600
2000-12-29	2.94	3.00	2.88	2.88	3985600
2001-01-02	2.86	2.88	2.77	2.78	4024000
2001-01-03	2.76	2.96	2.76	2.95	4220800
2001-01-04	2.94	2.95	2.91	2.93	2980800
2001-01-05	2.86	2.91	2.84	2.89	5014400
2001-01-08	2.91	2.96	2.85	2.88	3168000
2001-01-09	2.88	2.91	2.86	2.91	3806400
2001-01-10	2.93	3.01	2.91	3.00	6652800
2001-01-11	3.00	3.05	2.96	2.97	7433600
2001-01-12	2.99	2.99	2.89	2.91	2252800
2001-01-16	2.91	2.91	2.82	2.85	5030400
2001-01-17	2.85	2.86	2.80	2.82	3726400
2001-01-18	2.83	2.85	2.80	2.81	2704000
2001-01-19	2.81	2.81	2.68	2.70	2633600
2001-01-22	2.61	2.69	2.61	2.65	4380800
2001-01-23	2.66	2.73	2.66	2.72	2891200
2001-01-24	2.72	2.79	2.70	2.75	2323200
2001-01-25	2.76	2.80	2.58	2.62	5616000
2001-01-26	2.63	2.63	2.50	2.50	4905600
2001-01-29	2.50	2.53	2.47	2.53	5041600
2001-01-30	2.53	2.53	2.47	2.50	4182400
2001-01-31	2.50	2.53	2.49	2.50	4222400
2001-02-01	2.51	2.60	2.51	2.56	2313600
2001-02-02	2.55	2.58	2.50	2.50	1876800
2001-02-05	2.49	2.54	2.49	2.54	2195200
2001-02-06	2.54	2.57	2.52	2.56	2388800
2001-02-07	2.55	2.56	2.53	2.56	1132800
2001-02-08	2.56	2.58	2.54	2.55	1920000
2001-02-09	2.57	2.57	2.51	2.53	2728000
2001-02-12	2.53	2.57	2.50	2.55	1886400
2001-02-13	2.55	2.59	2.53	2.56	1246400
2001-02-14	2.56	2.60	2.54	2.57	2148800
2001-02-15	2.56	2.66	2.56	2.62	2150400
2001-02-16	2.64	2.67	2.58	2.59	1812800
2001-02-20	2.59	2.66	2.53	2.53	1793600
2001-02-21	2.53	2.57	2.42	2.50	2120000
2001-02-22	2.51	2.52	2.47	2.50	1387200
2001-02-23	2.49	2.49	2.38	2.45	2718400
2001-02-26	2.46	2.53	2.46	2.50	1793600
2001-02-27	2.53	2.58	2.51	2.56	2449600
2001-02-28	2.56	2.61	2.56	2.59	3361600
2001-03-01	2.59	2.61	2.56	2.56	2916800
2001-03-02	2.55	2.64	2.54	2.60	1955200
2001-03-05	2.62	2.67	2.58	2.58	2537600
2001-03-06	2.60	2.66	2.59	2.65	2516800
2001-03-07	2.69	2.79	2.69	2.75	5467200
2001-03-08	2.74	2.83	2.74	2.83	3812800
2001-03-09	2.78	2.85	2.77	2.78	2908800
2001-03-12	2.78	2.78	2.71	2.71	2224000
2001-03-13	2.71	2.80	2.69	2.80	3390400
2001-03-14	2.77	2.82	2.74	2.75	5067200
2001-03-15	2.74	2.82	2.74	2.77	2761600
2001-03-16	2.81	2.84	2.73	2.73	4344000
2001-03-19	2.74	2.83	2.73	2.80	2644800
2001-03-20	2.81	2.86	2.77	2.77	2011200
2001-03-21	2.78	2.78	2.71	2.75	2905600
2001-03-22	2.74	2.76	2.61	2.73	3827200
2001-03-23	2.73	2.80	2.68	2.77	3457600
2001-03-26	2.78	2.87	2.77	2.83	1672000
2001-03-27	2.83	2.87	2.78	2.87	3264000
2001-03-28	2.86	2.86	2.76	2.82	1800000
2001-03-29	2.83	2.86	2.76	2.83	1894400
2001-03-30	2.81	2.87	2.77	2.87	2040000
2001-04-02	2.87	2.89	2.80	2.85	2768000
2001-04-03	2.85	2.89	2.76	2.78	1811200
2001-04-04	2.78	2.90	2.78	2.89	1620800
2001-04-05	2.91	2.95	2.87	2.95	1934400
2001-04-06	2.94	2.94	2.84	2.89	1915200
2001-04-09	2.90	2.97	2.90	2.94	2339200
2001-04-10	2.93	3.00	2.92	2.95	2251200
2001-04-11	2.95	2.95	2.83	2.89	3140800
2001-04-12	2.90	2.93	2.83	2.85	2780800
2001-04-16	2.84	2.87	2.83	2.87	1876800
2001-04-17	2.87	2.92	2.84	2.92	1206400
2001-04-18	2.92	3.00	2.90	2.97	1596800
2001-04-19	2.99	3.00	2.96	2.99	1824000
2001-04-20	2.98	3.00	2.94	2.96	1590400
2001-04-23	2.96	2.98	2.94	2.96	1195200
2001-04-24	2.96	2.97	2.94	2.95	1430400
2001-04-25	2.95	3.01	2.94	3.00	1150400
2001-04-26	2.94	3.01	2.93	2.98	5449600
2001-04-27	2.98	2.98	2.89	2.93	2652800
2001-04-30	2.91	2.92	2.86	2.88	2155200
2001-05-01	2.89	2.89	2.82	2.84	2624000
2001-05-02	2.86	2.86	2.77	2.82	3771200
2001-05-03	2.75	2.76	2.69	2.69	3609600
2001-05-04	2.67	2.74	2.66	2.73	2419200
2001-05-07	2.73	2.74	2.69	2.69	2272000
2001-05-08	2.70	2.71	2.68	2.69	1432000
2001-05-09	2.68	2.68	2.63	2.65	1912000
2001-05-10	2.70	2.80	2.70	2.79	4179200
2001-05-11	2.79	2.84	2.76	2.77	2456000
2001-05-14	2.77	2.79	2.76	2.77	1243200
2001-05-15	2.77	2.82	2.77	2.81	1192000
2001-05-16	2.81	3.02	2.81	2.96	2811200
2001-05-17	2.95	3.08	2.95	3.02	3752000
2001-05-18	3.02	3.02	2.97	3.00	1550400
2001-05-21	2.99	3.06	2.98	3.05	2297600
2001-05-22	3.02	3.03	2.98	2.99	2481600
2001-05-23	2.98	2.98	2.93	2.94	1289600
2001-05-24	2.94	2.95	2.89	2.92	1124800
2001-05-25	2.91	2.91	2.88	2.89	1467200
2001-05-29	2.89	2.93	2.87	2.93	3438400
2001-05-30	2.92	2.95	2.92	2.94	2889600
2001-05-31	2.94	2.99	2.94	2.97	2668800
2001-06-01	2.97	2.97	2.93	2.93	2654400
2001-06-04	2.94	3.03	2.93	3.02	2105600
2001-06-05	3.02	3.13	3.02	3.12	5908800
2001-06-06	3.12	3.20	3.09	3.11	6270400
2001-06-07	3.11	3.12	3.09	3.10	1504000
2001-06-08	3.10	3.10	3.09	3.09	558400
2001-06-11	3.09	3.09	3.04	3.05	2017600
2001-06-12	3.06	3.07	3.03	3.06	2918400
2001-06-13	3.04	3.06	3.03	3.03	1366400
2001-06-14	3.03	3.03	2.94	2.94	998400
2001-06-15	2.91	2.98	2.89	2.95	4204800
2001-06-18	2.95	2.95	2.90	2.93	1116800
2001-06-19	2.95	2.96	2.94	2.95	931200
2001-06-20	2.94	3.00	2.89	2.92	3264000
2001-06-21	2.92	2.92	2.81	2.84	3635200
2001-06-22	2.84	2.86	2.73	2.73	4228800
2001-06-25	2.73	2.80	2.70	2.77	4614400
2001-06-26	2.75	2.85	2.75	2.80	2241600
2001-06-27	2.80	2.88	2.80	2.88	1960000
2001-06-28	2.88	2.92	2.88	2.91	1612800
2001-06-29	2.91	2.97	2.90	2.97	1896000
2001-07-02	2.97	2.98	2.95	2.97	1515200
2001-07-03	2.96	2.97	2.94	2.97	920000
2001-07-05	2.97	2.99	2.95	2.97	1081600
2001-07-06	2.97	2.98	2.92	2.94	2091200
2001-07-09	2.94	2.94	2.88	2.91	1176000
2001-07-10	2.92	2.94	2.91	2.94	1376000
2001-07-11	2.93	2.97	2.91	2.97	1401600
2001-07-12	2.97	3.05	2.97	3.05	1728000
2001-07-13	3.06	3.08	3.05	3.07	2694400
2001-07-16	3.06	3.08	3.05	3.08	2462400
2001-07-17	3.07	3.07	3.02	3.06	2824000
2001-07-18	3.06	3.11	3.05	3.07	2601600
2001-07-19	3.07	3.09	3.06	3.07	1473600
2001-07-20	3.07	3.09	3.05	3.08	1470400
2001-07-23	3.08	3.11	3.05	3.09	1497600
2001-07-24	3.08	3.09	3.05	3.08	3806400
2001-07-25	3.07	3.10	3.04	3.07	2276800
2001-07-26	3.02	3.08	2.99	3.04	3473600
2001-07-27	3.04	3.09	3.02	3.06	1673600
2001-07-30	3.06	3.07	2.98	3.06	4147200
2001-07-31	3.06	3.12	3.05	3.09	3540800
2001-08-01	3.10	3.14	3.08	3.12	2385600
2001-08-02	3.13	3.14	3.11	3.12	2196800
2001-08-03	3.13	3.13	3.10	3.13	1884800
2001-08-06	3.12	3.12	3.03	3.03	2350400
2001-08-07	3.04	3.04	3.00	3.02	1100800
2001-08-08	3.02	3.07	3.02	3.03	3744000
2001-08-09	3.03	3.04	2.98	2.98	4444800
2001-08-10	2.98	3.03	2.95	3.02	2281600
2001-08-13	3.02	3.05	3.02	3.05	1115200
2001-08-14	3.05	3.14	3.04	3.13	2998400
2001-08-15	3.13	3.13	3.06	3.08	1088000
2001-08-16	3.08	3.12	3.08	3.11	4452800
2001-08-17	3.10	3.14	3.10	3.14	5339200
2001-08-20	3.14	3.16	3.10	3.14	1848000
2001-08-21	3.14	3.16	3.12	3.12	1646400
2001-08-22	3.13	3.19	3.12	3.19	2297600
2001-08-23	3.19	3.24	3.18	3.22	4128000
2001-08-24	3.22	3.26	3.21	3.25	3947200
2001-08-27	3.24	3.33	3.24	3.33	1593600
2001-08-28	3.33	3.33	3.25	3.27	3219200
2001-08-29	3.28	3.33	3.28	3.31	2283200
2001-08-30	3.30	3.32	3.30	3.31	4801600
2001-08-31	3.31	3.32	3.28	3.29	4121600
2001-09-04	3.33	3.50	3.33	3.48	7694400
2001-09-05	3.52	3.64	3.49	3.58	10057600
2001-09-06	3.58	3.65	3.55	3.64	14214400
2001-09-07	3.63	3.63	3.47	3.53	8547200
2001-09-10	3.47	3.52	3.47	3.50	6532800
2001-09-17	3.47	3.47	3.37	3.43	7240000
2001-09-18	3.39	3.45	3.38	3.44	6195200
2001-09-19	3.43	3.58	3.43	3.51	5876800
2001-09-20	3.50	3.50	3.35	3.42	6112000
2001-09-21	3.34	3.39	3.28	3.38	8563200
2001-09-24	3.39	3.49	3.39	3.40	3734400
2001-09-25	3.41	3.50	3.39	3.49	9064000
2001-09-26	3.49	3.49	3.42	3.46	3036800
2001-09-27	3.45	3.78	3.45	3.78	11033600
2001-09-28	3.77	3.83	3.67	3.74	6718400
2001-10-01	3.58	3.68	3.54	3.66	8606400
2001-10-02	3.65	3.72	3.63	3.67	4084800
2001-10-03	3.67	3.79	3.64	3.78	6441600
2001-10-04	3.79	3.79	3.67	3.68	4950400
2001-10-05	3.66	3.68	3.58	3.66	3857600
2001-10-08	3.64	3.67	3.55	3.56	2128000
2001-10-09	3.56	3.65	3.53	3.56	4134400
2001-10-10	3.56	3.67	3.56	3.62	2702400
2001-10-11	3.62	3.65	3.60	3.61	6148800
2001-10-12	3.61	3.61	3.49	3.53	3884800
2001-10-15	3.53	3.58	3.45	3.56	4320000
2001-10-16	3.57	3.75	3.56	3.70	5961600
2001-10-17	3.75	3.76	3.67	3.68	3398400
2001-10-18	3.69	3.74	3.68	3.71	1766400
2001-10-19	3.72	3.84	3.72	3.82	6912000
2001-10-22	3.82	3.91	3.77	3.89	3956800
2001-10-23	3.88	3.92	3.84	3.87	6792000
2001-10-24	3.86	3.92	3.86	3.91	2312000
2001-10-25	3.84	3.98	3.83	3.91	6238400
2001-10-26	3.91	4.10	3.91	4.08	6296000
2001-10-29	4.05	4.05	3.96	3.96	5523200
2001-10-30	3.96	3.96	3.87	3.89	3291200
2001-10-31	3.88	3.90	3.84	3.85	2499200
2001-11-01	3.86	4.03	3.86	3.99	5483200
2001-11-02	3.99	4.05	3.93	4.00	2806400
2001-11-05	4.03	4.12	4.03	4.06	4721600
2001-11-06	4.07	4.12	4.05	4.11	5798400
2001-11-07	4.10	4.22	4.09	4.17	8179200
2001-11-08	4.17	4.23	4.11	4.14	4294400
2001-11-09	4.14	4.22	4.14	4.18	2259200
2001-11-12	4.19	4.19	4.10	4.11	2419200
2001-11-13	4.13	4.15	4.09	4.09	5115200
2001-11-14	4.09	4.15	4.03	4.05	5732800
2001-11-15	4.04	4.08	4.03	4.03	3427200
2001-11-16	4.04	4.07	4.04	4.06	3441600
2001-11-19	4.09	4.19	4.09	4.15	4337600
2001-11-20	4.16	4.24	4.13	4.19	4169600
2001-11-21	4.19	4.35	4.18	4.28	4753600
2001-11-23	4.28	4.34	4.28	4.33	790400
2001-11-26	4.36	4.43	4.34	4.37	3779200
2001-11-27	4.36	4.37	4.28	4.29	5304000
2001-11-28	4.25	4.33	4.21	4.29	5812800
2001-11-29	4.30	4.38	4.29	4.35	4464000
2001-11-30	4.35	4.40	4.28	4.28	5382400
2001-12-03	4.26	4.29	4.15	4.16	4603200
2001-12-04	4.11	4.13	4.02	4.13	14307200
2001-12-05	4.15	4.36	4.14	4.30	4177600
2001-12-06	4.29	4.29	4.12	4.14	4900800
2001-12-07	4.14	4.25	4.12	4.20	3996800
2001-12-10	4.19	4.27	4.19	4.23	3168000
2001-12-11	4.23	4.23	4.17	4.17	1870400
2001-12-12	4.13	4.24	4.13	4.21	1832000
2001-12-13	4.21	4.25	4.17	4.17	2017600
2001-12-14	4.17	4.22	4.13	4.19	2953600
2001-12-17	4.18	4.33	4.18	4.31	2873600
2001-12-18	4.31	4.42	4.31	4.39	2657600
2001-12-19	4.38	4.38	4.29	4.33	2993600
2001-12-20	4.32	4.42	4.31	4.34	2094400
2001-12-21	4.37	4.37	4.23	4.30	5124800
2001-12-24	4.34	4.41	4.34	4.38	846400
2001-12-26	4.38	4.48	4.38	4.44	2152000
2001-12-27	4.45	4.51	4.40	4.42	1958400
2001-12-28	4.42	4.44	4.38	4.40	3884800
2001-12-31	4.41	4.49	4.41	4.42	4235200
2002-01-02	4.42	4.42	4.33	4.41	2977600
2002-01-03	4.41	4.49	4.39	4.45	5240000
2002-01-04	4.46	4.63	4.46	4.54	3576000
2002-01-07	4.56	4.62	4.48	4.48	3990400
2002-01-08	4.49	4.55	4.47	4.53	3188800
2002-01-09	4.54	4.56	4.40	4.41	3564800
2002-01-10	4.39	4.39	4.29	4.32	3640000
2002-01-11	4.33	4.34	4.16	4.16	4091200
2002-01-14	4.19	4.23	4.08	4.09	11377600
2002-01-15	4.13	4.22	4.13	4.17	4382400
2002-01-16	4.17	4.17	4.08	4.08	2798400
2002-01-17	4.10	4.19	4.08	4.15	4424000
2002-01-18	4.15	4.22	4.14	4.17	4168000
2002-01-22	4.19	4.23	4.18	4.20	2910400
2002-01-23	4.27	4.35	4.27	4.33	8073600
2002-01-24	4.32	4.47	4.31	4.46	10656000
2002-01-25	4.45	4.65	4.41	4.58	7353600
2002-01-28	4.63	4.69	4.62	4.68	4736000
2002-01-29	4.72	4.75	4.61	4.72	7025600
2002-01-30	4.72	4.85	4.68	4.84	6969600
2002-01-31	4.86	4.93	4.79	4.92	5177600
2002-02-01	4.92	4.92	4.88	4.90	6128000
2002-02-04	4.90	4.92	4.88	4.89	3012800
2002-02-05	4.88	4.96	4.87	4.92	4337600
2002-02-06	4.92	5.00	4.88	4.98	4180800
2002-02-07	4.97	4.99	4.93	4.94	3628800
2002-02-08	4.94	5.00	4.94	5.00	2705600
2002-02-11	5.01	5.11	5.01	5.08	5238400
2002-02-12	5.08	5.14	5.03	5.13	3262400
2002-02-13	5.14	5.22	5.13	5.21	3286400
2002-02-14	5.22	5.22	5.11	5.13	4145600
2002-02-15	5.14	5.29	5.14	5.28	4521600
2002-02-19	5.27	5.34	5.26	5.28	6176000
2002-02-20	5.29	5.39	5.27	5.39	5113600
2002-02-21	5.39	5.48	5.39	5.46	5220800
2002-02-22	5.46	5.47	5.34	5.34	6246400
2002-02-25	5.33	5.43	5.28	5.38	6216800
2002-02-26	5.38	5.46	5.33	5.34	4916000
2002-02-27	5.38	5.38	5.20	5.28	5032800
2002-02-28	5.33	5.41	5.28	5.29	8140800
2002-03-01	5.29	5.37	5.22	5.36	1823200
2002-03-04	5.37	5.49	5.37	5.49	2973600
2002-03-05	5.49	5.52	5.40	5.49	4011200
2002-03-06	5.47	5.62	5.47	5.62	3456800
2002-03-07	5.60	5.61	5.50	5.57	3105600
2002-03-08	5.57	5.57	5.49	5.56	3132800
2002-03-11	5.56	5.56	5.50	5.53	2629600
2002-03-12	5.53	5.64	5.52	5.63	2484800
2002-03-13	5.65	5.65	5.56	5.58	2594400
2002-03-14	5.56	5.58	5.53	5.57	2986400
2002-03-15	5.57	5.66	5.56	5.66	3280800
2002-03-18	5.68	5.69	5.61	5.64	3366400
2002-03-19	5.65	5.70	5.65	5.69	1928800
2002-03-20	5.70	5.73	5.69	5.70	1888000
2002-03-21	5.69	5.71	5.57	5.63	1647200
2002-03-22	5.64	5.66	5.59	5.59	1340800
2002-03-25	5.59	5.60	5.48	5.49	2583200
2002-03-26	5.49	5.68	5.49	5.68	4465600
2002-03-27	5.68	5.91	5.68	5.90	4140000
2002-03-28	5.91	6.01	5.90	5.90	3195200
2002-04-01	5.90	5.90	5.79	5.88	2904800
2002-04-02	5.84	5.88	5.82	5.87	3108000
2002-04-03	5.85	5.90	5.85	5.87	3000000
2002-04-04	5.87	5.87	5.76	5.80	1699200
2002-04-05	5.82	5.87	5.78	5.81	4836000
2002-04-08	5.81	6.09	5.77	6.07	3630400
2002-04-09	6.08	6.14	6.02	6.12	3490400
2002-04-10	6.13	6.40	6.12	6.39	4852000
2002-04-11	6.39	6.39	6.25	6.26	2858400
2002-04-12	6.26	6.28	6.16	6.27	3728800
2002-04-15	6.29	6.40	6.23	6.39	1992800
2002-04-16	6.43	6.49	6.31	6.40	2250400
2002-04-17	6.39	6.39	6.18	6.18	2212800
2002-04-18	6.11	6.15	6.01	6.03	3982400
2002-04-19	6.04	6.08	5.96	6.05	2851200
2002-04-22	6.05	6.05	5.84	5.85	3896000
2002-04-23	5.86	6.09	5.86	5.94	3349600
2002-04-24	5.97	6.07	5.94	5.97	3760000
2002-04-25	5.99	5.99	5.55	5.60	6793600
2002-04-26	5.62	5.68	5.61	5.68	9683200
2002-04-29	5.74	5.95	5.73	5.92	4628800
2002-04-30	5.94	6.12	5.92	5.94	4868000
2002-05-01	5.97	6.05	5.83	6.03	2995200
2002-05-02	6.03	6.12	6.01	6.06	2929600
2002-05-03	6.04	6.08	6.00	6.02	2472800
2002-05-06	6.06	6.11	5.97	5.97	1932000
2002-05-07	5.99	6.02	5.98	5.98	2129600
2002-05-08	6.01	6.06	5.97	6.05	2740800
2002-05-09	6.04	6.09	6.00	6.06	1810400
2002-05-10	6.04	6.07	5.93	5.94	3368000
2002-05-13	5.89	6.01	5.85	5.98	2320000
2002-05-14	5.99	6.00	5.93	5.96	5219200
2002-05-15	5.95	6.02	5.88	5.97	4543200
2002-05-16	5.95	5.95	5.81	5.82	5620800
2002-05-17	5.80	5.80	5.66	5.74	3349600
2002-05-20	5.65	5.75	5.65	5.70	2960800
2002-05-21	5.69	5.72	5.60	5.61	2541600
2002-05-22	5.58	5.61	5.31	5.31	7252000
2002-05-23	5.33	5.58	5.33	5.56	5472800
2002-05-24	5.56	5.59	5.52	5.52	2692000
2002-05-28	5.52	5.54	5.44	5.50	2626400
2002-05-29	5.50	5.50	5.38	5.39	2311200
2002-05-30	5.34	5.39	5.28	5.32	4661600
2002-05-31	5.32	5.39	5.20	5.20	2926400
2002-06-03	5.20	5.20	5.03	5.04	4664800
2002-06-04	5.01	5.03	4.86	4.91	9726400
2002-06-05	4.93	5.16	4.93	5.13	6676800
2002-06-06	5.33	5.33	5.14	5.23	6716800
2002-06-07	5.22	5.30	5.21	5.27	4184800
2002-06-10	5.24	5.24	5.18	5.19	2844800
2002-06-11	5.15	5.15	5.07	5.12	4241600
2002-06-12	5.11	5.22	5.06	5.22	4011200
2002-06-13	5.21	5.29	5.14	5.15	4615200
2002-06-14	5.12	5.13	4.99	5.08	3461600
2002-06-17	5.10	5.21	5.10	5.19	4602400
2002-06-18	5.18	5.30	5.18	5.26	4090400
2002-06-19	5.26	5.50	5.24	5.40	6048000
2002-06-20	5.44	5.55	5.43	5.45	4588800
2002-06-21	5.38	5.51	5.38	5.46	5172800
2002-06-24	5.46	5.50	5.38	5.46	3610400
2002-06-25	5.39	5.42	5.24	5.25	3640000
2002-06-26	5.25	5.25	5.09	5.20	4682400
2002-06-27	5.20	5.28	5.11	5.16	4372000
2002-06-28	5.16	5.26	5.08	5.19	11515200
2002-07-01	5.19	5.36	5.11	5.28	4575200
2002-07-02	5.31	5.35	5.22	5.27	6096000
2002-07-03	5.27	5.34	5.13	5.31	3584000
2002-07-05	5.31	5.47	5.31	5.44	2120800
2002-07-08	5.44	5.49	5.38	5.40	2646400
2002-07-09	5.43	5.55	5.41	5.46	3944800
2002-07-10	5.49	5.49	5.29	5.30	2692000
2002-07-11	5.32	5.36	5.25	5.27	4214400
2002-07-12	5.27	5.31	5.12	5.14	3420800
2002-07-15	4.96	4.99	4.69	4.97	12110400
2002-07-16	4.96	5.06	4.89	4.95	3626400
2002-07-17	5.00	5.03	4.78	4.84	4444800
2002-07-18	4.82	4.93	4.77	4.78	3601600
2002-07-19	4.72	4.72	4.40	4.45	6302400
2002-07-22	4.47	4.57	4.16	4.26	6380800
2002-07-23	4.24	4.29	4.14	4.17	5875200
2002-07-24	4.16	4.65	4.10	4.65	5600000
2002-07-25	4.65	4.82	4.64	4.80	8412000
2002-07-26	4.86	4.98	4.83	4.96	6652000
2002-07-29	5.06	5.30	5.06	5.30	5892000
2002-07-30	5.25	5.40	5.14	5.26	6232800
2002-07-31	5.26	5.38	5.12	5.38	5464800
2002-08-01	5.38	5.47	5.33	5.47	4412000
2002-08-02	5.45	5.48	5.25	5.34	5548000
2002-08-05	5.31	5.32	5.10	5.11	3929600
2002-08-06	5.36	5.55	5.36	5.51	7401600
2002-08-07	5.61	5.74	5.52	5.70	7570400
2002-08-08	5.74	5.92	5.73	5.91	4975200
2002-08-09	5.91	5.95	5.81	5.90	5132000
2002-08-12	5.86	5.91	5.71	5.86	2779200
2002-08-13	5.83	5.94	5.81	5.83	2633600
2002-08-14	5.83	5.83	5.69	5.82	4892000
2002-08-15	5.82	5.94	5.81	5.94	3991200
2002-08-16	5.93	5.93	5.74	5.85	3223200
2002-08-19	5.85	6.04	5.84	5.95	2802400
2002-08-20	5.91	5.97	5.87	5.90	2936000
2002-08-21	5.95	6.03	5.90	5.95	3113600
2002-08-22	5.95	6.01	5.88	5.94	2780800
2002-08-23	5.94	5.95	5.81	5.81	1845600
2002-08-26	5.84	5.84	5.72	5.78	2949600
2002-08-27	5.83	6.01	5.82	5.94	4295200
2002-08-28	5.93	5.93	5.81	5.87	3326400
2002-08-29	5.84	5.84	5.74	5.80	2931200
2002-08-30	6.15	6.38	6.13	6.23	11786400
2002-09-03	6.23	6.46	6.23	6.37	12016800
2002-09-04	6.38	6.45	6.35	6.45	8875200
2002-09-05	6.41	6.60	6.38	6.53	7799200
2002-09-06	6.56	6.77	6.54	6.72	10406400
2002-09-09	6.74	6.80	6.69	6.73	5793600
2002-09-10	6.74	6.78	6.69	6.73	6429600
2002-09-11	6.73	6.78	6.71	6.73	4078400
2002-09-12	6.71	6.72	6.64	6.69	4584800
2002-09-13	6.81	6.81	6.60	6.74	4136000
2002-09-16	6.72	6.78	6.65	6.69	3916800
2002-09-17	6.72	6.73	6.55	6.56	5124800
2002-09-18	6.56	6.56	6.42	6.44	5605600
2002-09-19	6.39	6.45	6.34	6.35	4725600
2002-09-20	6.38	6.43	6.37	6.40	4728000
2002-09-23	6.39	6.39	6.22	6.26	3334400
2002-09-24	6.20	6.23	5.97	6.08	6411200
2002-09-25	6.11	6.25	6.05	6.23	4082400
2002-09-26	6.24	6.54	6.24	6.46	6172800
2002-09-27	6.44	6.48	6.29	6.36	3033600
2002-09-30	6.33	6.38	6.16	6.30	4180000
2002-10-01	6.32	6.52	6.20	6.52	4148000
2002-10-02	6.52	6.52	6.00	6.05	10251200
2002-10-03	6.05	6.27	6.05	6.17	6587200
2002-10-04	6.19	6.20	5.93	6.07	5536800
2002-10-07	6.06	6.06	5.86	5.88	3317600
2002-10-08	5.95	6.00	5.89	5.95	4741600
2002-10-09	5.95	5.96	5.63	5.63	5519200
2002-10-10	5.63	5.95	5.61	5.93	6596800
2002-10-11	6.11	6.23	6.10	6.19	4512000
2002-10-14	6.13	6.14	5.89	5.95	5909600
2002-10-15	6.08	6.26	6.07	6.26	5153600
2002-10-16	6.26	6.29	6.07	6.14	3532800
2002-10-17	6.38	6.38	6.23	6.30	3611200
2002-10-18	6.30	6.39	6.21	6.37	3160000
2002-10-21	6.36	6.55	6.30	6.54	1984800
2002-10-22	6.41	6.56	6.37	6.49	2936000
2002-10-23	6.46	6.64	6.41	6.62	3015200
2002-10-24	6.60	6.60	6.05	6.19	10177600
2002-10-25	6.16	6.19	6.02	6.18	3653600
2002-10-28	6.21	6.22	5.93	5.99	4966400
2002-10-29	6.02	6.04	5.83	6.00	4003200
2002-10-30	6.00	6.07	5.93	5.98	2902400
2002-10-31	6.00	6.05	5.94	6.05	4246400
2002-11-01	6.04	6.12	6.01	6.12	2432800
2002-11-04	6.15	6.16	5.91	5.93	4112800
2002-11-05	5.94	5.94	5.70	5.79	6868800
2002-11-06	5.78	6.09	5.77	6.08	4069600
2002-11-07	6.04	6.05	5.85	5.95	2332000
2002-11-08	5.94	6.04	5.84	5.87	2274400
2002-11-11	5.86	5.86	5.70	5.71	1760000
2002-11-12	5.71	5.97	5.71	5.83	4677600
2002-11-13	5.83	5.96	5.72	5.83	2519200
2002-11-14	5.85	5.99	5.84	5.93	2100800
2002-11-15	5.90	6.02	5.90	5.99	2340000
2002-11-18	5.97	6.02	5.84	5.85	2080000
2002-11-19	5.83	5.87	5.74	5.77	2016800
2002-11-20	5.78	5.83	5.72	5.79	2406400
2002-11-21	5.79	5.93	5.74	5.88	3659200
2002-11-22	5.94	6.16	5.87	6.06	5354400
2002-11-25	6.04	6.06	5.93	5.97	2545600
2002-11-26	5.98	5.99	5.87	5.93	2089600
2002-11-27	5.91	6.09	5.90	6.09	2118400
2002-11-29	6.16	6.21	6.14	6.19	1462400
2002-12-02	6.26	6.26	6.06	6.14	2744800
2002-12-03	6.14	6.14	6.00	6.02	2159200
2002-12-04	6.02	6.22	6.01	6.19	2366400
2002-12-05	6.21	6.23	6.08	6.10	1724000
2002-12-06	6.01	6.11	6.00	6.09	2895200
2002-12-09	6.10	6.24	6.05	6.23	4938400
2002-12-10	6.29	6.37	6.21	6.37	5304000
2002-12-11	6.37	6.37	6.28	6.32	3076000
2002-12-12	6.32	6.35	6.22	6.31	2559200
2002-12-13	6.31	6.31	6.16	6.21	2834400
2002-12-16	6.24	6.46	6.24	6.43	4002400
2002-12-17	6.39	6.45	6.28	6.30	3308000
2002-12-18	6.30	6.30	6.18	6.23	3297600
2002-12-19	6.23	6.28	6.19	6.26	1942400
2002-12-20	6.28	6.31	6.26	6.30	4194400
2002-12-23	6.24	6.31	6.24	6.31	2449600
2002-12-24	6.31	6.34	6.29	6.33	844000
2002-12-26	6.33	6.42	6.32	6.39	1976000
2002-12-27	6.38	6.39	6.28	6.28	1246400
2002-12-30	6.33	6.39	6.31	6.38	1839200
2002-12-31	6.41	6.45	6.33	6.40	2172800
2003-01-02	6.43	6.62	6.43	6.61	3173600
2003-01-03	6.59	6.67	6.58	6.63	3096000
2003-01-06	6.66	6.77	6.66	6.77	3459200
2003-01-07	6.77	6.77	6.66	6.68	2223200
2003-01-08	6.69	6.71	6.55	6.58	1747200
2003-01-09	6.53	6.54	6.40	6.43	4806400
2003-01-10	6.38	6.51	6.34	6.48	2527200
2003-01-13	6.53	6.63	6.51	6.57	3441600
2003-01-14	6.52	6.55	6.48	6.53	3087200
2003-01-15	6.54	6.56	6.48	6.51	2386400
2003-01-16	6.53	6.59	6.53	6.58	2152800
2003-01-17	6.57	6.66	6.56	6.60	2857600
2003-01-21	6.62	6.64	6.53	6.55	3704800
2003-01-22	6.55	6.57	6.48	6.49	3972800
2003-01-23	6.53	6.56	6.46	6.53	2292000
2003-01-24	6.48	6.51	6.40	6.41	1959200
2003-01-27	6.38	6.42	6.07	6.12	6087200
2003-01-28	6.14	6.21	6.11	6.17	3014400
2003-01-29	6.40	6.68	6.39	6.59	9689600
2003-01-30	6.58	6.65	6.50	6.51	4477600
2003-01-31	6.51	6.61	6.47	6.56	3194400
2003-02-03	6.51	6.62	6.50	6.56	3091200
2003-02-04	6.53	6.61	6.47	6.59	2661600
2003-02-05	6.59	6.80	6.59	6.69	5100800
2003-02-06	6.67	6.68	6.52	6.61	4434400
2003-02-07	6.65	6.66	6.52	6.57	2619200
2003-02-10	6.57	6.60	6.46	6.56	2600000
2003-02-11	6.56	6.61	6.47	6.49	2062400
2003-02-12	6.49	6.52	6.39	6.43	2898400
2003-02-13	6.43	6.51	6.40	6.50	3205600
2003-02-14	6.48	6.56	6.43	6.56	2235200
2003-02-18	6.60	6.71	6.59	6.71	2868800
2003-02-19	6.71	6.74	6.65	6.67	3007200
2003-02-20	6.67	6.68	6.57	6.61	2722400
2003-02-21	6.61	6.64	6.54	6.63	2409600
2003-02-24	6.64	6.64	6.51	6.54	1836000
2003-02-25	6.52	6.56	6.37	6.55	4273600
2003-02-26	6.53	6.56	6.50	6.51	2527200
2003-02-27	6.51	6.55	6.42	6.50	3287200
2003-02-28	6.52	6.66	6.52	6.66	3052800
2003-03-03	6.67	6.76	6.63	6.70	5357600
2003-03-04	6.70	6.70	6.63	6.65	3902400
2003-03-05	6.65	6.65	6.42	6.52	6345600
2003-03-06	6.48	6.50	6.38	6.39	4912000
2003-03-07	6.36	6.49	6.31	6.48	2885600
2003-03-10	6.43	6.43	6.19	6.24	4614400
2003-03-11	6.26	6.34	6.24	6.26	3757600
2003-03-12	6.25	6.32	6.22	6.26	4691200
2003-03-13	6.36	6.55	6.33	6.55	4700800
2003-03-14	6.54	6.63	6.48	6.51	4359200
2003-03-17	6.51	6.71	6.41	6.71	4964800
2003-03-18	6.72	6.88	6.63	6.76	5444800
2003-03-19	6.78	6.84	6.77	6.84	3531200
2003-03-20	6.84	6.84	6.74	6.78	5476000
2003-03-21	6.93	6.99	6.82	6.98	5399200
2003-03-24	6.98	7.01	6.84	6.97	4479200
2003-03-25	6.97	7.11	6.88	7.02	4549600
2003-03-26	7.02	7.02	6.91	6.96	3200000
2003-03-27	6.96	7.06	6.91	7.03	3452000
2003-03-28	7.00	7.09	6.99	7.07	2884800
2003-03-31	7.01	7.03	6.91	6.96	4683200
2003-04-01	6.96	7.13	6.90	7.11	5748800
2003-04-02	7.16	7.33	7.16	7.29	5736000
2003-04-03	7.34	7.34	7.22	7.22	2978400
2003-04-04	7.24	7.28	7.14	7.18	2809600
2003-04-07	7.28	7.40	7.12	7.15	5442400
2003-04-08	7.15	7.18	7.09	7.14	2667200
2003-04-09	7.14	7.20	7.03	7.06	2567200
2003-04-10	7.06	7.11	7.00	7.09	2438400
2003-04-11	7.15	7.23	7.15	7.15	2996000
2003-04-14	7.17	7.22	7.13	7.18	2696800
2003-04-15	7.18	7.20	7.09	7.19	2678400
2003-04-16	7.18	7.18	6.99	7.01	3232000
2003-04-17	7.01	7.02	6.94	7.00	5037600
2003-04-21	7.04	7.09	6.85	6.91	4411200
2003-04-22	6.88	7.08	6.84	7.04	3213600
2003-04-23	7.01	7.04	6.88	7.02	4234400
2003-04-24	7.02	7.16	6.98	7.11	5380000
2003-04-25	7.13	7.13	7.00	7.00	3253600
2003-04-28	6.98	7.17	6.98	7.13	2778400
2003-04-29	7.14	7.17	6.99	7.06	2939200
2003-04-30	7.06	7.11	7.00	7.02	2128000
2003-05-01	7.02	7.08	6.90	7.05	2047200
2003-05-02	6.98	7.08	6.98	7.05	3113600
2003-05-05	7.04	7.16	7.01	7.11	2296000
2003-05-06	7.09	7.17	7.07	7.15	1865600
2003-05-07	7.12	7.13	7.02	7.03	2416000
2003-05-08	6.98	6.98	6.90	6.90	2805600
2003-05-09	6.93	7.01	6.90	7.00	2204000
2003-05-12	6.99	6.99	6.89	6.91	3636000
2003-05-13	6.91	6.91	6.77	6.78	4612800
2003-05-14	6.78	6.79	6.67	6.69	4090400
2003-05-15	6.72	6.77	6.69	6.74	3335200
2003-05-16	6.70	6.76	6.65	6.68	3544800
2003-05-19	6.66	6.66	6.56	6.57	2558400
2003-05-20	6.59	6.67	6.51	6.54	3494400
2003-05-21	6.51	6.56	6.46	6.48	3808800
2003-05-22	6.48	6.62	6.46	6.56	3477600
2003-05-23	6.54	6.59	6.51	6.53	3139200
2003-05-27	6.51	6.58	6.29	6.42	9606400
2003-05-28	6.42	6.43	5.78	6.13	36040800
2003-05-29	6.13	6.21	6.10	6.16	15828800
2003-05-30	6.19	6.26	6.15	6.19	6614400
2003-06-02	6.22	6.31	6.22	6.25	9243200
2003-06-03	6.23	6.23	6.05	6.06	5524800
2003-06-04	6.06	6.06	5.89	5.93	9572000
2003-06-05	5.93	5.99	5.81	5.97	6421600
2003-06-06	6.09	6.16	5.87	5.88	5344800
2003-06-09	5.88	5.99	5.86	5.93	4060000
2003-06-10	5.93	5.96	5.81	5.88	4236000
2003-06-11	5.89	6.09	5.88	6.08	4777600
2003-06-12	6.08	6.21	6.08	6.14	5224800
2003-06-13	6.15	6.17	5.99	6.01	3668000
2003-06-16	6.04	6.16	6.04	6.15	2908800
2003-06-17	6.14	6.14	5.98	6.06	3248000
2003-06-18	6.05	6.13	6.04	6.08	3748000
2003-06-19	6.08	6.09	5.89	5.90	5048000
2003-06-20	5.96	5.97	5.80	5.83	4140800
2003-06-23	5.83	5.83	5.69	5.72	4429600
2003-06-24	5.73	5.78	5.70	5.75	4429600
2003-06-25	5.73	5.80	5.70	5.72	3651200
2003-06-26	5.70	5.81	5.67	5.77	3469600
2003-06-27	5.74	5.77	5.71	5.75	4933600
2003-06-30	5.75	5.77	5.66	5.69	5262400
2003-07-01	5.69	5.69	5.53	5.61	5529600
2003-07-02	5.64	5.67	5.56	5.66	4866400
2003-07-03	5.62	5.67	5.61	5.64	2508000
2003-07-07	5.66	5.76	5.65	5.75	11649600
2003-07-08	5.75	5.75	5.59	5.64	10296800
2003-07-09	5.69	5.71	5.58	5.59	7276000
2003-07-10	5.56	5.56	5.42	5.51	10826400
2003-07-11	5.56	5.57	5.43	5.50	6937600
2003-07-14	5.49	5.52	5.39	5.41	6041600
2003-07-15	5.42	5.43	5.29	5.32	9488800
2003-07-16	5.32	5.66	5.32	5.66	10813600
2003-07-17	5.64	5.74	5.59	5.63	8028000
2003-07-18	5.66	5.74	5.60	5.72	4595200
2003-07-21	5.71	5.74	5.52	5.55	8448000
2003-07-22	5.60	5.78	5.56	5.75	6608800
2003-07-23	5.78	6.09	5.75	6.08	13624800
2003-07-24	6.20	6.34	6.19	6.23	14156800
2003-07-25	6.24	6.32	6.15	6.29	5338400
2003-07-28	6.29	6.33	6.23	6.30	3900800
2003-07-29	6.29	6.29	6.18	6.21	3707200
2003-07-30	6.20	6.24	6.15	6.18	3555200
2003-07-31	6.19	6.27	6.19	6.21	5081600
2003-08-01	6.19	6.22	6.03	6.05	5096800
2003-08-04	6.06	6.14	5.99	6.11	3281600
2003-08-05	6.11	6.14	6.04	6.04	3660800
2003-08-06	6.03	6.12	6.02	6.06	3794400
2003-08-07	6.06	6.14	6.05	6.11	3883200
2003-08-08	6.10	6.16	6.03	6.14	2977600
2003-08-11	6.13	6.19	6.07	6.13	2153600
2003-08-12	6.15	6.15	6.08	6.12	1645600
2003-08-13	6.13	6.23	6.13	6.15	2527200
2003-08-14	6.18	6.26	6.16	6.26	2644000
2003-08-15	6.26	6.28	6.24	6.26	1200000
2003-08-18	6.27	6.30	6.25	6.27	1740000
2003-08-19	6.25	6.31	6.25	6.27	1915200
2003-08-20	6.27	6.27	6.19	6.21	2007200
2003-08-21	6.21	6.28	6.20	6.25	3779200
2003-08-22	6.25	6.26	6.16	6.16	1844800
2003-08-25	6.14	6.14	6.05	6.08	2215200
2003-08-26	6.02	6.08	5.98	6.08	2613600
2003-08-27	6.08	6.13	6.03	6.12	2201600
2003-08-28	6.13	6.33	6.13	6.33	3378400
2003-08-29	6.34	6.64	6.34	6.60	5835200
2003-09-02	6.60	6.67	6.54	6.60	4063200
2003-09-03	6.60	6.65	6.55	6.65	3388000
2003-09-04	6.65	6.67	6.59	6.62	1884800
2003-09-05	6.63	6.70	6.59	6.67	3159200
2003-09-08	6.66	6.72	6.62	6.65	3620800
2003-09-09	6.60	6.63	6.56	6.58	2481600
2003-09-10	6.58	6.58	6.42	6.43	5376000
2003-09-11	6.46	6.46	6.36	6.36	3295200
2003-09-12	6.34	6.59	6.33	6.57	5975200
2003-09-15	6.59	6.68	6.59	6.67	3817600
2003-09-16	6.66	6.70	6.59	6.67	3452000
2003-09-17	6.67	6.75	6.66	6.68	2805600
2003-09-18	6.71	6.79	6.70	6.78	3552800
2003-09-19	6.77	6.77	6.71	6.75	3287200
2003-09-22	6.71	6.72	6.64	6.69	3238400
2003-09-23	6.75	6.80	6.71	6.78	3675200
2003-09-24	6.79	6.89	6.78	6.81	7263200
2003-09-25	6.81	6.83	6.73	6.75	4094400
2003-09-26	6.77	6.88	6.77	6.81	6460800
2003-09-29	6.88	6.88	6.75	6.76	3672800
2003-09-30	6.77	6.80	6.69	6.75	3788000
2003-10-01	6.75	6.87	6.75	6.86	2370400
2003-10-02	6.86	6.94	6.82	6.93	2433600
2003-10-03	6.99	7.01	6.95	6.97	2400000
2003-10-06	7.00	7.00	6.96	6.98	1951200
2003-10-07	6.98	7.04	6.93	7.04	1819200
2003-10-08	7.05	7.08	6.99	7.03	1629600
2003-10-09	7.11	7.13	7.03	7.07	2247200
2003-10-10	7.10	7.10	6.99	7.01	1150400
2003-10-13	7.07	7.10	7.04	7.09	949600
2003-10-14	7.09	7.09	6.99	7.06	1661600
2003-10-15	7.08	7.09	6.99	7.03	2346400
2003-10-16	7.04	7.07	6.99	7.01	2735200
2003-10-17	7.04	7.05	6.87	6.88	2234400
2003-10-20	6.90	6.90	6.84	6.88	1667200
2003-10-21	6.88	6.88	6.79	6.80	1682400
2003-10-22	6.80	6.80	6.68	6.70	4399200
2003-10-23	6.70	6.77	6.66	6.76	2055200
2003-10-24	6.68	6.76	6.65	6.76	1964800
2003-10-27	6.76	6.86	6.76	6.83	1656800
2003-10-28	6.99	7.07	6.85	7.04	5142400
2003-10-29	7.04	7.08	7.02	7.06	2167200
2003-10-30	7.13	7.22	7.09	7.19	3229600
2003-10-31	7.04	7.08	6.99	7.03	6731200
2003-11-03	7.04	7.07	7.01	7.03	2464800
2003-11-04	7.05	7.05	6.98	6.98	2184000
2003-11-05	6.99	7.06	6.98	7.04	1465600
2003-11-06	7.03	7.03	6.97	7.02	1040000
2003-11-07	7.02	7.04	6.95	6.98	1550400
2003-11-10	6.97	6.97	6.88	6.93	1410400
2003-11-11	6.93	6.99	6.92	6.98	2333600
2003-11-12	6.97	7.00	6.89	6.93	1626400
2003-11-13	6.92	6.92	6.85	6.90	1395200
2003-11-14	6.89	6.96	6.89	6.90	1729600
2003-11-17	6.90	6.90	6.79	6.87	1652800
2003-11-18	6.86	6.88	6.84	6.86	1617600
2003-11-19	6.86	6.88	6.81	6.82	1756800
2003-11-20	6.82	6.89	6.79	6.84	1422400
2003-11-21	6.86	6.88	6.83	6.85	1104000
2003-11-24	6.85	6.87	6.82	6.86	1796800
2003-11-25	6.88	7.00	6.87	6.98	2133600
2003-11-26	6.99	6.99	6.94	6.95	2000000
2003-11-28	6.95	7.01	6.94	6.99	472800
2003-12-01	6.96	7.11	6.96	7.07	2000000
2003-12-02	7.05	7.08	7.01	7.04	1284000
2003-12-03	7.04	7.20	7.04	7.16	2876800
2003-12-04	7.20	7.35	7.18	7.35	3876000
2003-12-05	7.33	7.33	7.25	7.26	1644000
2003-12-08	7.26	7.36	7.24	7.35	1353600
2003-12-09	7.38	7.42	7.32	7.32	1282400
2003-12-10	7.27	7.31	7.20	7.20	1613600
2003-12-11	7.20	7.27	7.16	7.26	1807200
2003-12-12	7.28	7.30	7.21	7.21	1590400
2003-12-15	7.25	7.26	7.10	7.10	2691200
2003-12-16	7.10	7.19	7.03	7.18	3182400
2003-12-17	7.17	7.31	7.17	7.29	2754400
2003-12-18	7.31	7.32	7.25	7.31	2244000
2003-12-19	7.33	7.38	7.30	7.36	2436000
2003-12-22	7.37	7.47	7.34	7.44	2580800
2003-12-23	7.43	7.46	7.38	7.41	1962400
2003-12-24	7.40	7.43	7.36	7.37	514400
2003-12-26	7.37	7.38	7.34	7.38	704000
2003-12-29	7.38	7.38	7.32	7.34	2678400
2003-12-30	7.35	7.37	7.28	7.33	2347200
2003-12-31	7.31	7.46	7.31	7.45	2633600
2004-01-02	7.43	7.44	7.29	7.31	2289600
2004-01-05	7.30	7.38	7.27	7.38	1998400
2004-01-06	7.35	7.37	7.28	7.29	1144000
2004-01-07	7.27	7.28	7.20	7.25	1404800
2004-01-08	7.25	7.33	7.23	7.33	1586400
2004-01-09	7.33	7.33	7.18	7.21	1797600
2004-01-12	7.20	7.21	7.14	7.17	1227200
2004-01-13	7.15	7.16	7.07	7.15	2148800
2004-01-14	7.15	7.24	7.06	7.22	1751200
2004-01-15	7.22	7.22	7.09	7.19	2545600
2004-01-16	7.21	7.30	7.18	7.30	1984000
2004-01-20	7.34	7.35	7.28	7.32	1841600
2004-01-21	7.32	7.38	7.26	7.34	2040800
2004-01-22	7.33	7.36	7.31	7.35	1383200
2004-01-23	7.35	7.38	7.34	7.35	2804800
2004-01-26	7.35	7.39	7.34	7.38	1608000
2004-01-27	7.38	7.55	7.34	7.55	3547200
2004-01-28	7.69	7.69	7.47	7.48	4895200
2004-01-29	7.74	7.98	7.58	7.62	12540800
2004-01-30	7.64	7.82	7.60	7.82	3314400
2004-02-02	7.82	8.07	7.82	8.02	5184800
2004-02-03	7.94	7.99	7.91	7.93	2463200
2004-02-04	7.87	7.97	7.84	7.97	2971200
2004-02-05	7.98	8.04	7.96	8.00	3430400
2004-02-06	8.01	8.09	8.01	8.07	2669600
2004-02-09	8.08	8.13	8.04	8.07	3065600
2004-02-10	8.08	8.14	8.02	8.07	4236000
2004-02-11	8.05	8.13	8.01	8.10	3648800
2004-02-12	8.10	8.17	8.10	8.11	4392000
2004-02-13	8.12	8.13	7.97	8.01	1728000
2004-02-17	8.07	8.10	7.99	8.01	2101600
2004-02-18	8.04	8.11	8.00	8.02	1564800
2004-02-19	8.03	8.12	8.00	8.09	1757600
2004-02-20	8.09	8.09	7.93	8.01	1421600
2004-02-23	8.01	8.03	7.94	7.99	2645600
2004-02-24	7.99	8.07	7.96	8.04	1439200
2004-02-25	8.04	8.04	7.98	8.01	1316800
2004-02-26	7.99	8.06	7.92	8.02	1259200
2004-02-27	8.01	8.09	7.99	8.07	3110400
2004-03-01	8.11	8.20	8.10	8.16	3135200
2004-03-02	8.14	8.18	8.07	8.11	1791200
2004-03-03	8.13	8.16	8.06	8.13	1600000
2004-03-04	8.16	8.16	8.07	8.14	2600800
2004-03-05	8.12	8.29	8.11	8.27	2414400
2004-03-08	8.30	8.38	8.30	8.30	3625600
2004-03-09	8.30	8.31	8.25	8.28	2375200
2004-03-10	8.28	8.37	8.21	8.26	3372800
2004-03-11	8.19	8.27	8.14	8.15	2770400
2004-03-12	8.15	8.24	8.14	8.23	2545600
2004-03-15	8.21	8.21	8.09	8.11	1542400
2004-03-16	8.13	8.20	8.06	8.14	1341600
2004-03-17	8.14	8.18	8.13	8.15	1327200
2004-03-18	8.15	8.15	8.04	8.07	2190400
2004-03-19	8.03	8.20	8.01	8.16	2119200
2004-03-22	8.16	8.16	7.81	7.91	2946400
2004-03-23	7.94	8.12	7.93	8.09	3156000
2004-03-24	8.05	8.17	8.02	8.14	3120000
2004-03-25	8.15	8.33	8.15	8.31	3200000
2004-03-26	8.30	8.42	8.25	8.39	2837600
2004-03-29	8.41	8.51	8.41	8.48	2234400
2004-03-30	8.48	8.57	8.45	8.56	1393600
2004-03-31	8.58	8.61	8.42	8.47	2608000
2004-04-01	8.47	8.60	8.46	8.57	2099200
2004-04-02	8.58	8.68	8.52	8.67	3340800
2004-04-05	8.71	8.74	8.61	8.70	1612800
2004-04-06	8.74	8.82	8.70	8.81	3167200
2004-04-07	8.79	8.80	8.69	8.73	1312800
2004-04-08	8.75	8.80	8.70	8.74	1080800
2004-04-12	8.74	8.87	8.74	8.84	1448800
2004-04-13	8.86	8.86	8.72	8.77	2532000
2004-04-14	8.69	8.82	8.66	8.69	1784000
2004-04-15	8.72	8.80	8.71	8.72	1721600
2004-04-16	8.74	8.74	8.68	8.71	1801600
2004-04-19	8.73	8.73	8.64	8.71	1111200
2004-04-20	8.81	8.90	8.70	8.71	2188000
2004-04-21	8.71	8.71	8.58	8.64	2741600
2004-04-22	8.68	8.91	8.68	8.84	2912800
2004-04-23	8.83	8.84	8.69	8.76	1418400
2004-04-26	8.71	8.76	8.70	8.72	1760800
2004-04-27	8.75	8.79	8.68	8.71	1535200
2004-04-28	8.71	8.72	8.53	8.53	1861600
2004-04-29	8.44	8.53	8.19	8.22	5236000
2004-04-30	8.22	8.41	8.09	8.25	4686400
2004-05-03	8.27	8.41	8.21	8.36	2304000
2004-05-04	8.36	8.36	8.28	8.31	2919200
2004-05-05	8.31	8.33	8.21	8.22	2969600
2004-05-06	8.18	8.19	7.97	8.05	5667200
2004-05-07	7.98	8.02	7.63	7.67	7379200
2004-05-10	7.59	7.99	7.55	7.83	7645600
2004-05-11	7.83	7.94	7.83	7.90	3709600
2004-05-12	7.91	8.10	7.89	8.09	5912800
2004-05-13	8.09	8.23	8.08	8.19	4992000
2004-05-14	8.22	8.23	8.15	8.17	2495200
2004-05-17	8.08	8.08	7.96	7.97	3129600
2004-05-18	8.00	8.14	7.97	8.13	3065600
2004-05-19	8.21	8.29	8.05	8.07	2510400
2004-05-20	8.09	8.17	8.06	8.13	1870400
2004-05-21	8.19	8.25	8.11	8.13	3760800
2004-05-24	8.18	8.22	8.13	8.20	2646400
2004-05-25	8.20	8.25	8.17	8.24	3584800
2004-05-26	8.27	8.31	8.25	8.29	1958400
2004-05-27	8.28	8.39	8.28	8.39	2592000
2004-05-28	8.41	8.59	8.41	8.54	7328000
2004-06-01	8.54	8.54	8.39	8.45	3430400
2004-06-02	8.46	8.52	8.41	8.51	2138400
2004-06-03	8.52	8.53	8.45	8.46	2023200
2004-06-04	8.48	8.60	8.47	8.56	2564000
2004-06-07	8.56	8.78	8.56	8.78	2012000
2004-06-08	8.75	8.76	8.66	8.75	4180000
2004-06-09	8.74	8.74	8.68	8.69	2680000
2004-06-10	8.72	8.74	8.68	8.72	1729600
2004-06-14	8.72	8.72	8.63	8.66	2124000
2004-06-15	8.67	8.72	8.65	8.67	2976800
2004-06-16	8.62	8.69	8.61	8.65	1953600
2004-06-17	8.64	8.71	8.62	8.68	1320800
2004-06-18	8.68	8.83	8.66	8.83	2621600
2004-06-21	8.79	8.85	8.72	8.79	2032000
2004-06-22	8.77	8.87	8.73	8.86	2079200
2004-06-23	8.83	8.94	8.80	8.94	1526400
2004-06-24	8.91	8.97	8.86	8.89	2265600
2004-06-25	8.89	8.97	8.87	8.94	2620000
2004-06-28	8.99	9.06	8.81	8.87	1991200
2004-06-29	8.87	8.94	8.83	8.94	1728800
2004-06-30	9.06	9.06	8.89	9.01	2593600
2004-07-01	9.01	9.01	8.81	8.91	1914400
2004-07-02	8.93	8.93	8.81	8.85	1755200
2004-07-06	8.85	9.02	8.85	9.01	2712800
2004-07-07	9.01	9.08	8.95	9.08	2667200
2004-07-08	9.08	9.08	8.93	8.95	1980000
2004-07-09	8.95	8.98	8.87	8.88	2613600
2004-07-12	8.91	8.95	8.86	8.95	1666400
2004-07-13	8.93	9.06	8.93	9.05	1123200
2004-07-14	9.04	9.11	9.02	9.08	2381600
2004-07-15	9.13	9.19	9.10	9.17	2540800
2004-07-16	9.20	9.22	9.15	9.17	1681600
2004-07-19	9.18	9.18	9.02	9.03	1558400
2004-07-20	9.04	9.04	8.94	9.01	2136800
2004-07-21	9.03	9.05	8.80	8.83	1851200
2004-07-22	8.82	8.85	8.69	8.76	2896800
2004-07-23	8.75	8.78	8.65	8.75	2168000
2004-07-26	8.75	8.75	8.55	8.60	1989600
2004-07-27	8.60	8.70	8.53	8.70	2290400
2004-07-28	8.69	8.90	8.61	8.88	3351200
2004-07-29	9.09	9.13	8.90	9.05	6026400
2004-07-30	9.06	9.14	8.95	9.02	4920000
2004-08-02	9.02	9.14	8.98	9.12	4398400
2004-08-03	9.14	9.19	9.09	9.19	3215200
2004-08-04	9.19	9.21	9.11	9.19	2795200
2004-08-05	9.22	9.27	9.09	9.10	2848800
2004-08-06	9.04	9.04	8.89	8.96	3862400
2004-08-09	8.98	9.08	8.98	9.05	2740000
2004-08-10	9.04	9.16	9.04	9.13	4014400
2004-08-11	9.13	9.13	9.02	9.11	3354400
2004-08-12	9.04	9.08	8.98	9.00	3737600
2004-08-13	9.01	9.13	8.99	9.02	1748000
2004-08-16	9.01	9.19	9.01	9.11	3664800
2004-08-17	9.14	9.23	9.14	9.19	5073600
2004-08-18	9.21	9.32	9.18	9.30	3738400
2004-08-19	9.31	9.35	9.19	9.23	2069600
2004-08-20	9.23	9.34	9.21	9.32	1985600
2004-08-23	9.35	9.40	9.25	9.26	1770400
2004-08-24	9.33	9.38	9.29	9.37	2274800
2004-08-25	9.37	9.37	9.15	9.29	2501600
2004-08-26	9.30	9.38	9.29	9.30	2364800
2004-08-27	9.31	9.34	9.27	9.28	1754000
2004-08-30	9.30	9.34	9.23	9.25	1402800
2004-08-31	9.29	9.37	9.26	9.34	1332800
2004-09-01	9.35	9.43	9.33	9.38	1244400
2004-09-02	9.40	9.44	9.36	9.40	2039200
2004-09-03	9.36	9.42	9.32	9.40	2252000
2004-09-07	9.43	9.46	9.36	9.40	2083200
2004-09-08	9.40	9.58	9.34	9.56	4265200
2004-09-09	9.56	9.56	9.11	9.23	6286400
2004-09-10	9.23	9.23	8.93	9.09	5808000
2004-09-13	9.12	9.19	9.02	9.15	2128400
2004-09-14	9.16	9.27	9.10	9.24	2612400
2004-09-15	9.21	9.21	8.79	8.98	6288400
2004-09-16	8.99	9.17	8.94	9.15	3253200
2004-09-17	9.15	9.15	9.02	9.11	2058000
2004-09-20	9.08	9.14	8.97	9.01	2132800
2004-09-21	9.05	9.07	8.93	8.98	2495200
2004-09-22	8.90	8.99	8.83	8.96	3458000
2004-09-23	8.98	8.98	8.78	8.79	4038400
2004-09-24	8.83	9.00	8.76	8.99	2788000
2004-09-27	9.01	9.07	8.91	9.03	2118400
2004-09-28	9.03	9.14	8.98	9.11	2687600
2004-09-29	9.14	9.16	9.05	9.06	1517600
2004-09-30	9.13	9.36	9.13	9.36	4292000
2004-10-01	9.36	9.48	9.34	9.39	2156800
2004-10-04	9.43	9.44	9.32	9.43	1895600
2004-10-05	9.40	9.50	9.36	9.50	1576400
2004-10-06	9.50	9.65	9.48	9.65	2322800
2004-10-07	9.65	9.70	9.50	9.52	1947200
2004-10-08	9.50	9.54	9.34	9.40	1640000
2004-10-11	9.44	9.46	9.35	9.40	1690800
2004-10-12	9.40	9.42	9.23	9.31	3303600
2004-10-13	9.31	9.32	8.95	9.12	3792000
2004-10-14	9.12	9.30	9.12	9.29	2688000
2004-10-15	9.29	9.43	9.29	9.42	2294800
2004-10-18	9.33	9.41	9.25	9.39	2132000
2004-10-19	9.39	9.43	9.22	9.25	2174800
2004-10-20	9.26	9.41	9.26	9.41	1926800
2004-10-21	9.44	9.55	9.38	9.53	2430400
2004-10-22	9.53	9.58	9.40	9.43	1790800
2004-10-25	9.38	9.48	9.37	9.41	1726800
2004-10-26	9.42	9.43	9.35	9.41	2266400
2004-10-27	9.35	9.42	9.25	9.41	1691600
2004-10-28	9.55	10.15	9.46	10.02	9198000
2004-10-29	10.01	10.03	9.93	9.96	3348400
2004-11-01	9.99	10.24	9.99	10.11	3507600
2004-11-02	10.11	10.14	10.01	10.03	5218000
2004-11-03	10.14	10.27	10.10	10.15	4151600
2004-11-04	10.18	10.41	10.17	10.41	1972400
2004-11-05	10.43	10.52	10.32	10.50	2359600
2004-11-08	10.50	10.50	10.39	10.47	1826400
2004-11-09	10.52	10.63	10.50	10.58	2368000
2004-11-10	10.58	10.69	10.53	10.57	2048000
2004-11-11	10.54	10.69	10.43	10.66	2027200
2004-11-12	10.65	10.78	10.65	10.78	2453600
2004-11-15	10.78	10.80	10.63	10.76	2315600
2004-11-16	10.76	10.78	10.69	10.72	1618000
2004-11-17	10.83	10.96	10.73	10.76	1457200
2004-11-18	10.84	10.87	10.73	10.75	1569200
2004-11-19	10.75	10.75	10.68	10.71	1250400
2004-11-22	10.63	10.84	10.57	10.84	942400
2004-11-23	10.86	10.86	10.63	10.69	1717600
2004-11-24	10.78	10.84	10.77	10.83	897200
2004-11-26	10.87	10.96	10.85	10.96	964000
2004-11-29	10.99	11.03	10.78	10.92	856400
2004-11-30	10.88	11.22	10.88	11.18	2279200
2004-12-01	11.25	11.30	11.10	11.11	2201200
2004-12-02	11.15	11.18	10.94	10.99	2238000
2004-12-03	11.00	11.08	10.86	10.92	2480400
2004-12-06	10.79	10.81	10.63	10.66	3351600
2004-12-07	10.69	10.94	10.68	10.88	2642000
2004-12-08	10.94	11.01	10.78	10.97	1559600
2004-12-09	10.85	10.97	10.75	10.86	1615600
2004-12-10	10.55	10.92	10.55	10.89	1160000
2004-12-13	10.89	11.15	10.89	11.15	953200
2004-12-14	11.19	11.24	11.10	11.18	1459600
2004-12-15	11.12	11.24	11.02	11.24	1462400
2004-12-16	11.19	11.19	11.03	11.12	2064000
2004-12-17	11.00	11.03	10.81	10.87	3390000
2004-12-20	11.00	11.08	10.99	11.06	1427600
2004-12-21	11.08	11.21	11.00	11.13	3956400
2004-12-22	11.20	11.24	10.98	11.09	1830400
2004-12-23	11.10	11.15	11.01	11.06	807600
2004-12-27	11.14	11.14	10.98	11.00	672400
2004-12-28	11.02	11.11	10.96	11.03	1686400
2004-12-29	10.98	11.06	10.96	11.04	667600
2004-12-30	11.03	11.06	10.97	11.03	736000
2004-12-31	11.02	11.13	10.98	11.00	752400
2005-01-03	11.00	11.03	10.79	10.85	1821600
2005-01-04	10.85	10.96	10.79	10.85	3241600
2005-01-05	10.84	10.92	10.52	10.59	3107600
2005-01-06	10.68	10.70	10.58	10.67	2275600
2005-01-07	10.74	10.84	10.59	10.59	2304000
2005-01-10	10.59	10.70	10.56	10.60	1210000
2005-01-11	10.61	10.62	10.38	10.49	1939600
2005-01-12	10.30	10.48	9.91	10.46	5395200
2005-01-13	10.46	10.63	10.36	10.59	2082400
2005-01-14	10.59	10.70	10.56	10.69	1482800
2005-01-18	10.58	10.78	10.58	10.78	1484000
2005-01-19	10.79	10.89	10.74	10.79	1542400
2005-01-20	10.67	10.68	10.47	10.57	1927600
2005-01-21	10.63	10.85	10.62	10.70	2234400
2005-01-24	10.68	10.77	10.53	10.58	2323200
2005-01-25	10.66	10.74	10.48	10.50	1687200
2005-01-26	10.56	10.56	10.23	10.45	3907600
2005-01-27	10.69	10.75	10.33	10.58	3722400
2005-01-28	10.56	10.56	10.34	10.40	1755600
2005-01-31	10.53	10.69	10.51	10.68	2495600
2005-02-01	10.69	10.94	10.69	10.82	3868800
2005-02-02	10.85	11.00	10.83	11.00	2269200
2005-02-03	11.00	11.06	10.92	11.01	2006800
2005-02-04	11.08	11.15	10.91	10.99	2752800
2005-02-07	11.02	11.19	10.96	10.99	2510000
2005-02-08	10.99	11.05	10.88	11.01	2304000
2005-02-09	11.00	11.03	10.85	10.86	1342000
2005-02-10	10.87	10.99	10.86	10.95	1158800
2005-02-11	10.98	11.16	10.98	11.02	1559600
2005-02-14	11.04	11.08	11.00	11.02	1154400
2005-02-15	11.03	11.11	10.98	11.02	2387200
2005-02-16	11.02	11.22	11.00	11.17	2503200
2005-02-17	11.19	11.28	11.12	11.16	1689600
2005-02-18	11.18	11.26	11.13	11.20	1128400
2005-02-22	11.09	11.21	10.91	10.94	2253600
2005-02-23	10.95	11.00	10.87	10.92	1657200
2005-02-24	10.91	11.10	10.91	11.07	1443600
2005-02-25	11.02	11.15	10.96	11.14	1182400
2005-02-28	11.03	11.21	11.01	11.10	1262800
2005-03-01	11.07	11.24	10.89	10.94	2140400
2005-03-02	10.95	11.15	10.92	11.06	1583600
2005-03-03	11.08	11.13	11.02	11.10	1127600
2005-03-04	11.23	11.54	11.18	11.42	4928800
2005-03-07	11.50	11.61	11.40	11.47	2725600
2005-03-08	11.49	11.56	11.41	11.43	3040800
2005-03-09	11.43	11.54	11.40	11.43	2303200
2005-03-10	11.44	11.45	11.18	11.33	2223200
2005-03-11	11.35	11.45	11.30	11.36	1612000
2005-03-14	11.39	11.45	11.36	11.42	1292000
2005-03-15	11.40	11.50	11.24	11.28	2292000
2005-03-16	11.31	11.36	11.23	11.25	1925200
2005-03-17	11.23	11.47	11.22	11.38	1526000
2005-03-18	11.38	11.48	11.30	11.41	2196800
2005-03-21	11.41	11.43	11.29	11.34	1454000
2005-03-22	11.34	11.45	11.13	11.16	1819600
2005-03-23	11.20	11.35	11.11	11.16	1852800
2005-03-24	11.23	11.31	11.09	11.09	1603200
2005-03-28	11.11	11.12	10.98	10.99	1566000
2005-03-29	10.90	11.03	10.71	10.76	2070000
2005-03-30	10.57	10.67	10.22	10.33	7024800
2005-03-31	10.34	10.50	10.32	10.37	3881600
2005-04-01	10.48	10.68	10.39	10.42	3852000
2005-04-04	10.38	10.38	10.21	10.29	1900800
2005-04-05	10.29	10.31	10.12	10.15	3842400
2005-04-06	10.16	10.24	10.11	10.21	2955600
2005-04-07	10.23	10.32	10.23	10.31	1649200
2005-04-08	10.31	10.32	10.20	10.21	2207600
2005-04-11	10.16	10.16	9.78	9.84	4780800
2005-04-12	10.04	10.29	9.90	10.26	4446000
2005-04-13	10.23	10.25	9.90	9.98	3043600
2005-04-14	9.99	9.99	9.78	9.81	2644000
2005-04-15	9.80	9.87	9.58	9.68	4730400
2005-04-18	9.68	9.72	9.57	9.63	2882800
2005-04-19	9.76	9.99	9.75	9.96	3305200
2005-04-20	9.97	9.99	9.81	9.85	3311600
2005-04-21	9.93	10.15	9.92	10.12	1986000
2005-04-22	10.07	10.14	9.97	10.07	1990800
2005-04-25	10.02	10.21	10.02	10.18	1681200
2005-04-26	10.18	10.18	9.75	9.75	2791200
2005-04-27	9.74	10.02	9.70	9.94	2589200
2005-04-28	10.00	10.12	9.72	9.75	3065200
2005-04-29	9.76	9.96	9.76	9.88	2298800
2005-05-02	9.88	9.98	9.80	9.83	3172800
2005-05-03	9.84	10.00	9.82	9.90	2417600
2005-05-04	9.90	9.98	9.88	9.95	2336400
2005-05-05	9.94	10.08	9.70	9.75	8418000
2005-05-06	9.81	9.84	9.74	9.80	2432800
2005-05-09	9.84	9.88	9.73	9.85	4066400
2005-05-10	9.86	9.86	9.62	9.63	2017200
2005-05-11	9.64	9.75	9.57	9.73	2425200
2005-05-12	9.75	9.92	9.30	9.35	4190800
2005-05-13	9.35	9.50	9.11	9.23	4153600
2005-05-16	9.23	9.35	9.22	9.31	3099600
2005-05-17	9.20	9.33	9.11	9.29	5625200
2005-05-18	9.41	9.52	9.35	9.47	3689200
2005-05-19	9.47	9.47	9.25	9.30	3286000
2005-05-20	9.30	9.30	9.19	9.27	3547600
2005-05-23	9.31	9.52	9.26	9.46	5468000
2005-05-24	9.44	9.50	9.33	9.49	4166400
2005-05-25	9.49	9.50	9.31	9.38	3630800
2005-05-26	9.39	9.50	9.38	9.48	1446800
2005-05-27	9.49	9.50	9.45	9.49	1169200
2005-05-31	9.44	9.46	9.34	9.39	4318000
2005-06-01	9.39	9.47	9.34	9.40	2338800
2005-06-02	9.40	9.45	9.35	9.40	1160800
2005-06-03	9.40	9.48	9.38	9.39	1789600
2005-06-06	9.45	9.45	9.35	9.45	1483600
2005-06-07	9.52	9.52	9.38	9.40	3725200
2005-06-08	9.40	9.45	9.35	9.39	1484400
2005-06-09	9.34	9.40	9.33	9.38	2102400
2005-06-10	9.39	9.49	9.34	9.37	1228400
2005-06-13	9.35	9.59	9.34	9.59	1992800
2005-06-14	9.58	9.66	9.54	9.63	2297200
2005-06-15	9.66	9.66	9.44	9.53	1755200
2005-06-16	9.51	9.66	9.51	9.60	1086800
2005-06-17	9.60	9.65	9.55	9.59	2764800
2005-06-20	9.48	9.50	9.32	9.36	2100800
2005-06-21	9.32	9.34	9.21	9.28	2033600
2005-06-22	9.30	9.39	9.19	9.19	2215200
2005-06-23	9.19	9.21	9.11	9.14	2939200
2005-06-24	9.05	9.13	8.95	9.01	2566800
2005-06-27	9.00	9.13	8.99	9.13	2311200
2005-06-28	9.11	9.25	9.11	9.21	1888000
2005-06-29	9.18	9.19	9.00	9.04	2298000
2005-06-30	9.07	9.15	8.96	8.99	2664000
2005-07-01	9.00	9.04	8.85	8.89	3062800
2005-07-05	8.88	9.16	8.88	9.16	2098000
2005-07-06	9.14	9.27	9.10	9.21	2542800
2005-07-07	9.33	9.72	9.25	9.71	6918400
2005-07-08	9.73	9.79	9.67	9.77	2530000
2005-07-11	9.80	9.95	9.79	9.93	2351200
2005-07-12	9.89	9.90	9.73	9.76	3258000
2005-07-13	9.68	9.68	9.53	9.61	3256000
2005-07-14	9.74	9.76	9.55	9.59	1430400
2005-07-15	9.59	9.64	9.56	9.62	1243600
2005-07-18	9.59	9.61	9.48	9.52	1705200
2005-07-19	9.56	9.70	9.48	9.68	2797600
2005-07-20	9.63	9.82	9.59	9.78	2681600
2005-07-21	9.71	9.75	9.52	9.64	2162000
2005-07-22	9.69	9.80	9.67	9.79	1501200
2005-07-25	9.80	9.83	9.64	9.67	1494000
2005-07-26	9.71	9.71	9.47	9.60	2893200
2005-07-27	9.68	9.68	9.49	9.61	2431200
2005-07-28	9.25	9.55	8.81	9.50	12794000
2005-07-29	9.51	9.60	9.34	9.49	2618000
2005-08-01	9.47	9.56	9.35	9.51	2824400
2005-08-02	9.48	9.63	9.48	9.62	2813600
2005-08-03	9.59	9.70	9.57	9.60	1882800
2005-08-04	9.55	9.67	9.50	9.51	1670400
2005-08-05	9.45	9.53	9.42	9.48	2000400
2005-08-08	9.49	9.61	9.49	9.56	1466400
2005-08-09	9.58	9.62	9.48	9.49	2098800
2005-08-10	9.59	9.67	9.56	9.63	2632800
2005-08-11	9.69	9.80	9.60	9.80	2374800
2005-08-12	9.73	9.80	9.68	9.76	1389200
2005-08-15	9.75	9.80	9.70	9.75	2183600
2005-08-16	9.73	9.75	9.55	9.56	1873600
2005-08-17	9.57	9.61	9.48	9.53	1727600
2005-08-18	9.52	9.57	9.48	9.49	1635200
2005-08-19	9.56	9.61	9.54	9.61	1876000
2005-08-22	9.63	9.71	9.57	9.60	1688000
2005-08-23	9.58	9.61	9.48	9.49	2149200
2005-08-24	9.45	9.54	9.39	9.42	2242800
2005-08-25	9.44	9.54	9.40	9.47	1926000
2005-08-26	9.49	9.49	9.31	9.44	1702000
2005-08-29	9.37	9.44	9.25	9.42	1924400
2005-08-30	9.34	9.41	9.29	9.38	1796800
2005-08-31	9.41	9.41	9.27	9.38	2990400
2005-09-01	9.36	9.50	9.35	9.48	2684400
2005-09-02	9.48	9.52	9.38	9.46	1543200
2005-09-06	9.49	9.52	9.36	9.47	1867600
2005-09-07	9.42	9.46	9.34	9.41	1632800
2005-09-08	9.36	9.44	9.31	9.40	1723600
2005-09-09	9.42	9.48	9.38	9.43	1516400
2005-09-12	9.36	9.61	9.30	9.54	4023200
2005-09-13	9.55	9.55	9.43	9.47	1314000
2005-09-14	9.48	9.48	9.19	9.27	2664400
2005-09-15	9.26	9.29	9.20	9.25	2146400
2005-09-16	9.26	9.38	9.24	9.35	2703200
2005-09-19	9.29	9.33	9.20	9.23	2116000
2005-09-20	9.28	9.33	9.11	9.16	2331200
2005-09-21	9.07	9.19	9.02	9.03	2340800
2005-09-22	9.08	9.12	8.96	9.02	2210800
2005-09-23	9.02	9.07	8.98	8.99	2044400
2005-09-26	9.09	9.14	9.03	9.08	1658400
2005-09-27	9.10	9.21	9.08	9.17	1807600
2005-09-28	9.21	9.27	9.13	9.15	1674400
2005-09-29	9.14	9.21	9.08	9.18	2119200
2005-09-30	9.16	9.21	9.10	9.19	1425600
2005-10-03	9.14	9.22	9.04	9.18	2464000
2005-10-04	9.23	9.39	9.16	9.17	2148400
2005-10-05	9.07	9.15	8.94	9.01	3080400
2005-10-06	9.00	9.29	8.96	9.01	2425200
2005-10-07	9.10	9.28	9.10	9.28	2278400
2005-10-10	9.27	9.35	9.12	9.12	1846000
2005-10-11	9.15	9.29	9.15	9.21	2110400
2005-10-12	9.18	9.41	8.98	9.06	2719200
2005-10-13	9.01	9.08	8.88	9.02	1566000
2005-10-14	9.01	9.09	8.90	9.00	2758400
2005-10-17	9.00	9.16	9.00	9.15	2590000
2005-10-18	9.16	9.22	9.06	9.06	2466000
2005-10-19	9.01	9.18	8.92	9.17	2905200
2005-10-20	9.12	9.16	8.87	8.93	2220800
2005-10-21	8.99	9.04	8.77	8.94	2192800
2005-10-24	8.98	9.14	8.96	9.09	1449600
2005-10-25	9.12	9.34	9.04	9.15	2564000
2005-10-26	9.10	9.35	9.06	9.26	3036800
2005-10-27	9.29	9.69	9.28	9.44	4252400
2005-10-28	9.80	10.00	9.61	9.90	6505200
2005-10-31	9.90	9.91	9.60	9.84	3862400
2005-11-01	9.85	9.97	9.77	9.80	2420400
2005-11-02	9.79	9.96	9.79	9.84	2781600
2005-11-03	9.83	9.91	9.79	9.82	2599200
2005-11-04	9.80	9.89	9.69	9.79	1464400
2005-11-07	9.84	9.88	9.68	9.73	1946800
2005-11-08	9.70	9.72	9.60	9.61	1323200
2005-11-09	9.61	9.74	9.61	9.71	1389200
2005-11-10	9.69	9.70	9.52	9.67	1638000
2005-11-11	9.66	9.79	9.59	9.78	1076000
2005-11-14	9.83	9.85	9.62	9.65	1207600
2005-11-15	9.63	9.70	9.55	9.67	1984800
2005-11-16	9.68	9.73	9.59	9.64	788000
2005-11-17	9.66	9.81	9.66	9.81	1923200
2005-11-18	9.87	9.88	9.73	9.84	1803600
2005-11-21	9.77	10.10	9.77	10.09	5199200
2005-11-22	10.10	10.23	10.04	10.23	2727200
2005-11-23	10.19	10.27	10.15	10.18	1706800
2005-11-25	10.21	10.26	10.20	10.23	428400
2005-11-28	10.23	10.25	10.17	10.21	1481600
2005-11-29	10.26	10.45	10.26	10.33	2756000
2005-11-30	10.33	10.40	10.26	10.31	1856800
2005-12-01	10.41	10.49	10.39	10.43	1522000
2005-12-02	10.39	10.44	10.31	10.42	972800
2005-12-05	10.36	10.42	10.26	10.32	1098800
2005-12-06	10.40	10.49	10.33	10.35	1914400
2005-12-07	10.33	10.35	10.18	10.20	2100800
2005-12-08	10.24	10.29	10.09	10.17	1558800
2005-12-09	10.18	10.19	10.01	10.11	1588400
2005-12-12	10.18	10.22	10.01	10.06	1328400
2005-12-13	10.00	10.03	9.95	10.00	2712000
2005-12-14	10.00	10.03	9.91	9.97	1982800
2005-12-15	9.98	10.05	9.89	9.91	2263200
2005-12-16	9.95	10.04	9.91	10.04	4232400
2005-12-19	10.02	10.09	9.91	9.97	1706000
2005-12-20	9.96	10.01	9.92	9.92	1322800
2005-12-21	9.97	10.20	9.97	10.05	1945600
2005-12-22	10.08	10.10	9.95	10.07	1338400
2005-12-23	10.13	10.19	10.07	10.17	1104400
2005-12-27	10.20	10.21	9.96	9.98	1437200
2005-12-28	10.00	10.03	9.94	9.94	1068400
2005-12-29	9.96	9.98	9.90	9.93	1154400
2005-12-30	9.88	9.98	9.88	9.93	1357600
2006-01-03	10.06	10.10	9.91	10.05	1751200
2006-01-04	10.56	10.85	10.46	10.50	6893200
2006-01-05	10.51	10.54	10.40	10.46	3022400
2006-01-06	10.52	10.60	10.45	10.53	2406400
2006-01-09	10.54	10.57	10.40	10.41	1616000
2006-01-10	10.34	10.44	10.28	10.36	1873600
2006-01-11	10.43	10.43	10.22	10.26	2140800
2006-01-12	10.19	10.24	10.11	10.11	1369200
2006-01-13	9.90	10.28	9.90	10.26	1892000
2006-01-17	10.31	10.42	10.22	10.23	1829600
2006-01-18	10.23	10.23	10.07	10.07	1772400
2006-01-19	10.13	10.32	10.07	10.26	2786800
2006-01-20	10.26	10.36	10.08	10.11	1783600
2006-01-23	10.10	10.25	10.10	10.15	1076400
2006-01-24	10.18	10.34	10.15	10.32	1490800
2006-01-25	10.36	10.66	10.35	10.53	3314400
2006-01-26	10.40	10.42	9.86	9.96	8000400
2006-01-27	10.05	10.11	9.92	10.06	5384000
2006-01-30	10.06	10.08	9.98	10.04	2582000
2006-01-31	10.04	10.20	10.04	10.13	2906400
2006-02-01	10.08	10.11	9.98	10.09	3041200
2006-02-02	10.09	10.12	9.96	10.07	4134400
2006-02-03	9.90	10.12	9.89	9.89	3511200
2006-02-06	9.93	10.01	9.85	9.94	2552800
2006-02-07	9.90	9.90	9.68	9.73	2609200
2006-02-08	9.73	9.92	9.65	9.90	3435200
2006-02-09	9.91	10.01	9.91	9.93	2932000
2006-02-10	9.93	10.07	9.79	10.06	2056800
2006-02-13	10.04	10.05	9.74	9.78	1631600
2006-02-14	9.78	10.11	9.63	10.11	2253200
2006-02-15	10.33	10.58	10.33	10.54	10325600
2006-02-16	10.53	10.59	10.40	10.58	3362400
2006-02-17	10.56	10.58	10.41	10.41	2746400
2006-02-21	10.43	10.64	10.43	10.59	2940400
2006-02-22	10.67	10.82	10.63	10.74	2114800
2006-02-23	10.77	10.98	10.76	10.93	2585200
2006-02-24	10.91	10.97	10.86	10.97	1984400
2006-02-27	10.94	10.98	10.66	10.67	2819200
2006-02-28	10.67	10.81	10.57	10.65	1874400
2006-03-01	10.64	10.70	10.53	10.64	1918400
2006-03-02	10.60	10.88	10.59	10.87	2862800
2006-03-03	10.85	10.85	10.73	10.83	1580400
2006-03-06	10.79	10.88	10.74	10.81	1769600
2006-03-07	10.75	10.79	10.64	10.75	1341600
2006-03-08	10.75	10.83	10.56	10.79	1416400
2006-03-09	10.80	10.88	10.73	10.81	2133600
2006-03-10	10.81	10.93	10.79	10.83	2240800
2006-03-13	10.83	10.89	10.77	10.89	1648400
2006-03-14	10.89	11.02	10.85	10.97	1802800
2006-03-15	10.97	11.13	10.97	11.05	2231200
2006-03-16	11.07	11.13	10.99	11.06	1699600
2006-03-17	11.16	11.22	11.06	11.08	2489600
2006-03-20	11.08	11.20	11.07	11.20	1891200
2006-03-21	11.16	11.25	11.08	11.09	2184800
2006-03-22	11.10	11.23	11.06	11.16	2082800
2006-03-23	11.13	11.17	11.04	11.10	1217200
2006-03-24	11.15	11.15	11.06	11.10	1724400
2006-03-27	11.05	11.08	10.95	11.00	1700000
2006-03-28	11.00	11.06	10.91	10.95	1881600
2006-03-29	10.89	11.16	10.89	11.04	2277600
2006-03-30	11.06	11.23	10.95	11.03	1534800
2006-03-31	11.02	11.11	10.90	10.96	1853600
2006-04-03	11.01	11.09	10.82	10.83	2608400
2006-04-04	10.83	10.96	10.76	10.91	2483600
2006-04-05	10.89	10.94	10.81	10.87	2149600
2006-04-06	10.83	10.85	10.60	10.69	2234800
2006-04-07	10.62	10.71	10.55	10.61	2562000
2006-04-10	10.63	10.73	10.46	10.48	2132000
2006-04-11	10.48	10.55	10.43	10.47	2468400
2006-04-12	10.53	10.62	10.49	10.56	2113200
2006-04-13	10.58	10.59	10.44	10.51	3155600
2006-04-17	10.48	10.68	10.38	10.55	2254400
2006-04-18	10.55	11.01	10.46	11.01	5759200
2006-04-19	10.94	10.94	10.72	10.85	2480000
2006-04-20	10.79	10.84	10.66	10.74	2426400
2006-04-21	10.76	10.86	10.70	10.81	2881200
2006-04-24	10.81	10.89	10.73	10.88	2664400
2006-04-25	10.88	10.99	10.81	10.85	2744800
2006-04-26	10.86	10.98	10.84	10.92	2601200
2006-04-27	10.50	10.50	9.73	9.80	14958000
2006-04-28	9.98	10.08	9.89	10.00	6777600
2006-05-01	9.92	9.92	9.40	9.51	6918000
2006-05-02	9.49	9.53	9.33	9.37	5226400
2006-05-03	9.38	9.69	9.36	9.64	6231600
2006-05-04	9.64	9.96	9.60	9.95	9420000
2006-05-05	9.96	9.98	9.77	9.79	4040800
2006-05-08	9.73	9.85	9.66	9.69	2514800
2006-05-09	9.67	9.72	9.62	9.70	3208800
2006-05-10	9.66	9.69	9.54	9.67	3088400
2006-05-11	9.65	9.70	9.41	9.44	6393200
2006-05-12	9.39	9.54	9.35	9.47	5841600
2006-05-15	9.47	9.47	9.23	9.33	3195200
2006-05-16	9.31	9.39	9.08	9.23	2244800
2006-05-17	9.16	9.18	9.03	9.10	4078800
2006-05-18	9.09	9.14	8.98	9.00	2568000
2006-05-19	9.01	9.16	8.97	9.05	3951600
2006-05-22	8.99	9.01	8.77	8.92	3184000
2006-05-23	8.97	9.15	8.85	8.85	3873200
2006-05-24	8.80	8.90	8.61	8.90	5162400
2006-05-25	9.50	9.52	9.11	9.29	5756400
2006-05-26	9.38	9.38	9.19	9.29	4400000
2006-05-30	9.24	9.29	9.10	9.18	3286000
2006-05-31	9.19	9.40	9.19	9.36	4970800
2006-06-01	9.36	9.38	9.23	9.33	4587200
2006-06-02	9.33	9.35	9.07	9.30	4570400
2006-06-05	9.30	9.33	8.98	9.01	3005600
2006-06-06	8.99	9.07	8.89	9.00	4522000
2006-06-07	9.00	9.04	8.91	8.96	4140800
2006-06-08	8.92	9.06	8.72	9.03	3913600
2006-06-09	9.02	9.04	8.81	8.94	2228800
2006-06-12	8.95	8.97	8.65	8.68	2246000
2006-06-13	8.68	8.89	8.54	8.77	5615600
2006-06-14	8.75	8.91	8.68	8.81	4097200
2006-06-15	8.81	8.99	8.80	8.99	2979200
2006-06-16	8.97	8.98	8.77	8.92	3100800
2006-06-19	8.96	8.98	8.60	8.75	3964800
2006-06-20	8.75	8.84	8.69	8.80	2546400
2006-06-21	8.79	9.15	8.79	8.98	6268000
2006-06-22	8.98	9.06	8.83	9.04	3894800
2006-06-23	9.03	9.11	8.98	9.02	2466400
2006-06-26	9.08	9.08	8.97	9.05	2779600
2006-06-27	9.03	9.11	8.95	8.97	2363600
2006-06-28	9.01	9.04	8.94	8.98	1716400
2006-06-29	9.00	9.29	8.99	9.26	2729200
2006-06-30	9.29	9.33	9.21	9.26	3718400
2006-07-03	9.29	9.30	9.17	9.24	1994400
2006-07-05	9.19	9.24	9.05	9.20	3547600
2006-07-06	9.19	9.31	9.15	9.21	2369200
2006-07-07	9.19	9.22	8.99	9.05	2170400
2006-07-10	9.07	9.17	9.03	9.14	1901600
2006-07-11	9.08	9.11	8.94	9.05	3781200
2006-07-12	8.96	9.18	8.96	9.07	2938400
2006-07-13	9.07	9.07	8.86	8.91	3862000
2006-07-14	8.85	8.94	8.76	8.93	3496000
2006-07-17	8.89	8.90	8.80	8.88	2369600
2006-07-18	8.98	9.28	8.96	9.24	4370400
2006-07-19	9.29	9.56	9.29	9.49	3153600
2006-07-20	9.50	9.52	9.25	9.25	2323600
2006-07-21	9.30	9.35	9.10	9.24	2580800
2006-07-24	9.23	9.44	9.13	9.41	1956800
2006-07-25	9.35	9.54	9.34	9.49	2210400
2006-07-26	9.45	9.56	9.31	9.56	3764800
2006-07-27	9.88	9.89	9.51	9.63	4027200
2006-07-28	9.65	9.73	9.51	9.59	2837600
2006-07-31	9.59	9.68	9.55	9.58	2686800
2006-08-01	9.53	9.55	9.37	9.40	3768400
2006-08-02	9.46	9.63	9.40	9.52	3061600
2006-08-03	9.52	9.83	9.46	9.81	2472800
2006-08-04	9.81	9.86	9.63	9.72	2620800
2006-08-07	9.67	9.77	9.60	9.71	1566800
2006-08-08	9.71	9.84	9.61	9.67	1988800
2006-08-09	9.70	9.75	9.50	9.50	1660000
2006-08-10	9.50	9.74	9.48	9.72	2205600
2006-08-11	9.71	9.77	9.55	9.56	1077200
2006-08-14	9.63	9.75	9.57	9.59	1175200
2006-08-15	9.66	9.77	9.60	9.73	1290400
2006-08-16	9.73	9.93	9.73	9.93	1235600
2006-08-17	9.93	9.96	9.86	9.90	1144000
2006-08-18	9.91	9.97	9.84	9.89	1043200
2006-08-21	9.86	9.90	9.77	9.82	1140800
2006-08-22	9.79	9.85	9.76	9.84	954400
2006-08-23	9.78	9.82	9.65	9.68	1641200
2006-08-24	9.67	9.75	9.64	9.72	1245600
2006-08-25	9.72	9.96	9.72	9.94	1404000
2006-08-28	9.96	9.96	9.80	9.93	1534800
2006-08-29	9.97	10.04	9.89	10.02	1332800
2006-08-30	9.99	10.01	9.93	9.96	1431600
2006-08-31	10.00	10.11	9.95	10.09	1479200
2006-09-01	10.16	10.17	9.99	10.10	1567600
2006-09-05	10.11	10.11	10.05	10.06	1550400
2006-09-06	10.03	10.03	9.90	9.92	2896800
2006-09-07	9.88	9.94	9.81	9.88	1314000
2006-09-08	9.92	10.03	9.92	10.00	1916400
2006-09-11	9.95	9.99	9.68	9.96	2266000
2006-09-12	9.99	10.17	9.99	10.15	2669600
2006-09-13	10.13	10.20	10.06	10.17	1228400
2006-09-14	10.13	10.26	10.11	10.24	1958400
2006-09-15	10.44	10.44	10.23	10.26	2620400
2006-09-18	10.25	10.40	10.25	10.28	1565200
2006-09-19	10.23	10.26	10.09	10.13	1495200
2006-09-20	10.16	10.38	10.16	10.31	1302400
2006-09-21	10.31	10.38	10.17	10.18	1652000
2006-09-22	10.19	10.24	10.04	10.10	981200
2006-09-25	10.32	10.32	9.95	10.12	2116800
2006-09-26	10.11	10.37	10.08	10.34	1693600
2006-09-27	10.31	10.43	10.21	10.24	1610000
2006-09-28	10.24	10.27	10.16	10.20	1697600
2006-09-29	10.21	10.25	10.11	10.11	1498000
2006-10-02	10.11	10.15	10.02	10.05	1017200
2006-10-03	10.00	10.16	9.92	10.10	1531600
2006-10-04	10.09	10.13	9.99	10.11	1910400
2006-10-05	10.10	10.38	10.10	10.37	1650400
2006-10-06	10.34	10.43	10.20	10.35	1195200
2006-10-09	10.29	10.38	10.29	10.31	906400
2006-10-10	10.34	10.39	10.25	10.38	727600
2006-10-11	10.35	10.47	10.29	10.46	1407600
2006-10-12	10.50	10.62	10.47	10.62	1412400
2006-10-13	10.58	10.69	10.56	10.65	1870000
2006-10-16	10.65	10.76	10.65	10.71	1348800
2006-10-17	10.67	10.67	10.45	10.49	2204800
2006-10-18	10.52	10.65	10.40	10.46	3053600
2006-10-19	10.44	10.57	10.40	10.50	1408400
2006-10-20	10.53	10.53	10.37	10.39	2010000
2006-10-23	10.39	10.43	10.35	10.40	1966000
2006-10-24	10.38	10.49	10.38	10.48	1508800
2006-10-25	10.51	10.52	10.31	10.41	1974400
2006-10-26	10.36	10.38	10.04	10.26	3971200
2006-10-27	10.26	10.45	10.23	10.32	2065200
2006-10-30	10.27	10.45	10.27	10.37	1560000
2006-10-31	10.39	10.44	10.27	10.40	2060400
2006-11-01	10.40	10.50	10.31	10.33	1620800
2006-11-02	10.33	10.41	10.27	10.36	1582400
2006-11-03	10.40	10.47	10.32	10.38	1398800
2006-11-06	10.41	10.56	10.41	10.50	1993200
2006-11-07	10.50	10.52	10.37	10.40	1304400
2006-11-08	10.40	10.50	10.37	10.45	1420400
2006-11-09	10.45	10.59	10.43	10.50	1573600
2006-11-10	10.49	10.55	10.47	10.52	1439200
2006-11-13	10.48	10.58	10.42	10.55	1734000
2006-11-14	10.55	10.60	10.45	10.57	1186400
2006-11-15	10.53	10.60	10.47	10.50	1596800
2006-11-16	10.50	10.54	10.46	10.49	1245600
2006-11-17	10.43	10.51	10.38	10.50	1698800
2006-11-20	10.62	10.68	10.54	10.59	2339600
2006-11-21	10.56	10.65	10.56	10.63	2210800
2006-11-22	10.63	10.70	10.57	10.64	918800
2006-11-24	10.56	10.67	10.56	10.59	360000
2006-11-27	10.56	10.60	10.36	10.40	1219200
2006-11-28	10.40	10.42	10.26	10.32	2476800
2006-11-29	10.33	10.53	10.32	10.53	1579200
2006-11-30	10.55	10.72	10.53	10.69	1848000
2006-12-01	10.63	10.72	10.62	10.71	2018000
2006-12-04	10.73	10.85	10.70	10.82	1910400
2006-12-05	10.82	10.86	10.77	10.80	2092400
2006-12-06	10.80	10.84	10.77	10.78	1390000
2006-12-07	10.81	10.89	10.78	10.79	1418000
2006-12-08	10.73	10.91	10.73	10.90	1190800
2006-12-11	10.84	10.85	10.77	10.81	1368400
2006-12-12	10.79	10.80	10.69	10.76	1967600
2006-12-13	10.84	10.86	10.76	10.82	1417600
2006-12-14	10.84	10.92	10.80	10.87	1735600
2006-12-15	10.92	10.97	10.87	10.88	2351200
2006-12-18	10.88	10.88	10.73	10.74	1479600
2006-12-19	10.73	10.76	10.66	10.76	1705600
2006-12-20	10.74	10.77	10.69	10.74	1602000
2006-12-21	10.80	10.83	10.60	10.65	1520000
2006-12-22	10.66	10.75	10.64	10.74	1130000
2006-12-26	10.74	10.87	10.74	10.85	946000
2006-12-27	10.81	10.95	10.81	10.94	2027200
2006-12-28	10.95	11.02	10.93	10.94	1170000
2006-12-29	10.91	10.98	10.89	10.90	1164000
2007-01-03	10.93	11.05	10.92	11.03	2600000
2007-01-04	11.03	11.05	10.90	11.03	1991200
2007-01-05	11.02	11.02	10.88	10.98	1943200
2007-01-08	10.95	11.05	10.91	11.02	3120400
2007-01-09	11.04	11.07	10.96	11.05	1369200
2007-01-10	11.03	11.17	11.00	11.16	1410800
2007-01-11	11.20	11.28	11.12	11.24	2230000
2007-01-12	11.24	11.43	11.23	11.33	1714400
2007-01-16	11.33	11.43	11.30	11.32	1969200
2007-01-17	11.28	11.47	11.22	11.39	1459600
2007-01-18	11.43	11.70	11.43	11.49	2039200
2007-01-19	11.46	11.58	11.43	11.50	1534000
2007-01-22	11.49	11.51	11.33	11.35	2012800
2007-01-23	11.35	11.43	11.34	11.36	1985200
2007-01-24	11.35	11.40	11.30	11.40	2605200
2007-01-25	11.61	11.89	11.43	11.49	3183200
2007-01-26	11.53	11.63	11.50	11.57	4686000
2007-01-29	11.54	11.65	11.47	11.61	2963200
2007-01-30	11.60	11.61	11.45	11.46	2680000
2007-01-31	11.46	11.62	11.45	11.58	2460800
2007-02-01	11.59	11.75	11.58	11.64	2388000
2007-02-02	11.68	11.72	11.56	11.68	1770000
2007-02-05	11.65	12.30	11.51	11.59	2076000
2007-02-06	11.59	11.70	11.59	11.64	1604800
2007-02-07	11.47	11.65	11.47	11.56	1418400
2007-02-08	11.57	11.57	11.49	11.51	1596000
2007-02-09	11.48	11.56	11.40	11.42	1294400
2007-02-12	11.42	11.54	11.35	11.40	1362192
2007-02-13	11.43	11.76	11.43	11.65	2247352
2007-02-14	11.68	11.78	11.66	11.69	2986160
2007-02-15	11.66	11.75	11.63	11.68	1374400
2007-02-16	11.65	11.72	11.63	11.65	1107200
2007-02-20	11.67	11.77	11.61	11.73	1835600
2007-02-21	11.69	11.83	11.68	11.82	1540800
2007-02-22	11.82	11.90	11.65	11.73	1166800
2007-02-23	11.69	11.83	11.57	11.80	1969200
2007-02-26	11.80	11.98	11.75	11.80	2265600
2007-02-27	11.71	11.73	11.32	11.40	2631600
2007-02-28	11.40	11.66	11.33	11.58	3118800
2007-03-01	11.44	11.59	11.17	11.50	2986444
2007-03-02	11.48	11.53	11.38	11.39	1923600
2007-03-05	11.33	11.47	11.22	11.26	2533600
2007-03-06	11.30	11.39	11.22	11.34	2702308
2007-03-07	11.31	11.39	11.26	11.28	3257600
2007-03-08	11.34	11.52	11.33	11.44	1865200
2007-03-09	11.48	11.50	11.45	11.48	1780800
2007-03-12	11.46	11.54	11.41	11.49	2096800
2007-03-13	11.44	11.53	11.25	11.26	1484800
2007-03-14	11.27	11.42	11.14	11.39	1706000
2007-03-15	11.38	11.53	11.34	11.38	1801600
2007-03-16	11.41	11.50	11.24	11.31	2823600
2007-03-19	11.34	11.50	11.31	11.49	1443856
2007-03-20	11.50	11.56	11.44	11.47	1754400
2007-03-21	11.47	11.54	11.39	11.52	2262400
2007-03-22	11.50	11.55	11.43	11.50	1722800
2007-03-23	11.48	11.54	11.42	11.50	1546000
2007-03-26	11.48	11.53	11.31	11.50	2367200
2007-03-27	11.48	11.50	11.37	11.50	2803200
2007-03-28	11.50	11.56	11.43	11.49	2311748
2007-03-29	11.55	11.62	11.44	11.55	2244000
2007-03-30	11.55	11.61	11.39	11.46	2636324
2007-04-02	11.46	11.76	11.46	11.73	2322000
2007-04-03	11.84	11.91	11.79	11.83	3810000
2007-04-04	11.86	11.93	11.83	11.90	2638400
2007-04-05	11.91	12.03	11.86	12.01	2711200
2007-04-09	12.04	12.15	12.02	12.06	2284800
2007-04-10	12.10	12.25	12.02	12.17	2840800
2007-04-11	12.17	12.22	12.11	12.18	2968800
2007-04-12	12.15	12.23	12.10	12.15	2091600
2007-04-13	12.14	12.23	12.08	12.21	1790800
2007-04-16	12.23	12.40	12.22	12.38	2370188
2007-04-17	12.36	12.44	12.32	12.36	2026400
2007-04-18	12.32	12.34	12.16	12.17	2651452
2007-04-19	12.15	12.32	12.09	12.28	4024400
2007-04-20	12.40	12.48	12.34	12.48	2928000
2007-04-23	12.70	12.70	12.24	12.27	2674000
2007-04-24	12.29	12.36	12.20	12.25	2361200
2007-04-25	12.29	12.36	12.21	12.33	2290396
2007-04-26	13.18	13.47	12.63	12.81	10846800
2007-04-27	13.03	13.03	12.71	12.71	3737068
2007-04-30	12.78	12.81	12.67	12.67	3828356
2007-05-01	12.69	12.84	12.61	12.82	3778800
2007-05-02	12.81	12.91	12.81	12.88	2504600
2007-05-03	12.88	13.00	12.85	12.89	3490000
2007-05-04	12.86	12.97	12.82	12.96	3399600
2007-05-07	12.98	13.02	12.94	12.97	2704000
2007-05-08	12.95	12.99	12.87	12.97	1996000
2007-05-09	12.93	13.25	12.88	13.22	4095200
2007-05-10	13.22	13.22	12.97	12.98	2344400
2007-05-11	13.00	13.28	13.00	13.26	5174236
2007-05-14	13.25	13.31	13.17	13.19	2764600
2007-05-15	13.21	13.55	13.21	13.50	6428400
2007-05-16	13.50	13.59	13.48	13.55	5234704
2007-05-17	13.54	13.72	13.53	13.60	4398400
2007-05-18	13.58	13.75	13.58	13.75	4721400
2007-05-21	13.74	13.88	13.69	13.75	3492276
2007-05-22	13.69	13.75	13.59	13.73	2365588
2007-05-23	13.79	13.83	13.64	13.69	3123600
2007-05-24	13.68	13.69	13.45	13.48	2763928
2007-05-25	13.53	13.65	13.48	13.57	1897200
2007-05-29	13.60	13.65	13.54	13.59	2522000
2007-05-30	13.57	13.69	13.55	13.69	2550000
2007-05-31	13.68	13.91	13.68	13.84	3610000
2007-06-01	13.86	13.94	13.75	13.91	2246400
2007-06-04	13.90	13.90	13.72	13.77	2179872
2007-06-05	13.73	13.82	13.69	13.75	3662800
2007-06-06	13.73	13.73	13.48	13.51	2766800
2007-06-07	13.48	13.52	13.15	13.21	3081200
2007-06-08	13.18	13.39	13.10	13.39	2116800
2007-06-11	13.39	13.44	13.24	13.31	1236800
2007-06-12	13.26	13.43	13.13	13.28	2596800
2007-06-13	13.32	13.51	13.31	13.50	1862000
2007-06-14	13.50	13.76	13.48	13.67	3878400
2007-06-15	13.78	13.80	13.62	13.68	3440800
2007-06-18	13.73	13.74	13.60	13.63	1479600
2007-06-19	13.57	13.72	13.54	13.68	2167600
2007-06-20	13.70	13.74	13.50	13.50	1916000
2007-06-21	13.50	13.59	13.20	13.56	4216800
2007-06-22	13.49	13.58	13.38	13.51	3837200
2007-06-25	13.48	13.62	13.39	13.39	2961544
2007-06-26	13.39	13.39	13.10	13.15	3586800
2007-06-27	13.13	13.25	12.96	13.24	2496804
2007-06-28	13.16	13.37	13.13	13.22	2366348
2007-06-29	13.28	13.34	13.19	13.29	1781200
2007-07-02	13.39	13.46	13.32	13.37	2580000
2007-07-03	13.44	13.48	13.35	13.37	986400
2007-07-05	13.39	13.52	13.36	13.52	2025600
2007-07-06	13.52	13.61	13.41	13.57	1460000
2007-07-09	13.25	13.35	13.14	13.24	3024000
2007-07-10	13.24	13.28	13.09	13.11	3320800
2007-07-11	13.09	13.33	13.05	13.32	2547600
2007-07-12	13.39	13.73	13.32	13.73	3126000
2007-07-13	13.79	13.79	13.58	13.60	2371600
2007-07-16	13.48	13.55	13.20	13.34	3109600
2007-07-17	13.35	13.44	13.31	13.31	3002800
2007-07-18	13.30	13.52	13.30	13.42	3872400
2007-07-19	13.48	13.54	13.37	13.50	3093600
2007-07-20	13.47	13.47	13.21	13.29	2463200
2007-07-23	13.32	13.39	13.21	13.36	2136000
2007-07-24	13.25	13.28	12.97	13.04	3490612
2007-07-25	13.07	13.11	12.61	12.75	4251436
2007-07-26	12.75	12.75	12.40	12.57	7022000
2007-07-27	12.67	13.17	12.55	12.73	9273104
2007-07-30	12.75	13.03	12.59	12.92	5069600
2007-07-31	13.03	13.14	12.80	12.82	3919480
2007-08-01	12.74	13.01	12.58	12.98	5759600
2007-08-02	13.04	13.06	12.83	12.95	4603112
2007-08-03	12.99	13.06	12.65	12.65	4703600
2007-08-06	12.70	12.86	12.55	12.81	3870684
2007-08-07	12.66	12.85	12.55	12.68	5172400
2007-08-08	12.71	12.79	12.42	12.71	5009944
2007-08-09	12.41	12.76	11.84	12.13	7899200
2007-08-10	12.06	13.09	11.95	12.98	5974400
2007-08-13	13.00	13.04	12.76	12.81	3884400
2007-08-14	12.74	12.90	12.48	12.49	3025404
2007-08-15	12.49	12.61	12.11	12.14	2978800
2007-08-16	12.03	12.23	11.69	12.15	4605544
2007-08-17	12.52	12.72	12.25	12.64	3836232
2007-08-20	12.64	12.98	12.48	12.67	3201200
2007-08-21	12.51	12.80	12.46	12.70	3306288
2007-08-22	12.82	13.18	12.81	13.07	2653200
2007-08-23	13.18	13.42	13.04	13.32	5606800
2007-08-24	13.41	13.44	13.16	13.20	3356400
2007-08-27	13.22	13.35	13.00	13.10	2060000
2007-08-28	12.91	12.99	12.70	12.70	2320800
2007-08-29	12.80	12.92	12.67	12.92	2277200
2007-08-30	12.83	13.03	12.74	12.89	1962000
2007-08-31	13.04	13.20	12.94	13.10	1534000
2007-09-04	13.15	13.23	12.98	13.14	28806800
2007-09-05	13.09	13.26	13.06	13.23	28991600
2007-09-06	13.23	13.34	13.04	13.21	3218000
2007-09-07	13.05	13.23	12.96	13.01	3544800
2007-09-10	13.13	13.19	12.83	12.97	3659200
2007-09-11	13.05	13.17	12.88	12.98	3159200
2007-09-12	12.96	13.03	12.83	12.92	3153200
2007-09-13	13.05	13.09	12.94	13.00	2106000
2007-09-14	12.93	13.02	12.82	12.98	1749600
2007-09-17	12.95	13.08	12.94	12.98	2022800
2007-09-18	12.95	13.68	12.86	13.62	6543600
2007-09-19	13.62	13.97	13.61	13.67	3720000
2007-09-20	13.62	13.85	13.44	13.67	3970800
2007-09-21	13.82	13.84	13.61	13.68	4033600
2007-09-24	13.68	13.90	13.57	13.60	3084400
2007-09-25	13.59	13.65	13.44	13.61	2886400
2007-09-26	13.73	13.85	13.62	13.73	3006000
2007-09-27	13.73	13.86	13.68	13.80	3527200
2007-09-28	13.78	13.78	13.39	13.44	4781972
2007-10-01	13.40	13.78	13.40	13.70	3282736
2007-10-02	13.72	13.83	13.68	13.75	3120800
2007-10-03	13.64	13.81	13.64	13.75	3225600
2007-10-04	13.77	13.90	13.69	13.72	2969600
2007-10-05	13.83	14.00	13.80	13.93	2637600
2007-10-08	13.93	14.01	13.85	13.90	2896400
2007-10-09	13.96	13.97	13.78	13.94	2458400
2007-10-10	13.81	13.82	13.16	13.34	6421608
2007-10-11	13.35	13.46	13.09	13.16	4427200
2007-10-12	13.15	13.22	12.86	13.05	4893200
2007-10-15	13.01	13.21	12.95	13.14	4328800
2007-10-16	13.16	13.21	13.04	13.17	4037200
2007-10-17	13.31	13.52	13.27	13.49	4864800
2007-10-18	13.41	13.61	13.33	13.54	2831600
2007-10-19	13.34	13.51	13.20	13.21	4999200
2007-10-22	13.19	13.46	13.13	13.43	3068000
2007-10-23	13.46	13.54	13.18	13.34	4797200
2007-10-24	13.34	13.41	12.89	13.26	4014800
2007-10-25	13.23	13.26	12.48	12.66	5883200
2007-10-26	12.71	12.81	12.31	12.42	4564800
2007-10-29	12.40	12.52	12.31	12.47	3528000
2007-10-30	12.41	12.59	12.31	12.46	3712800
2007-10-31	12.49	12.54	12.35	12.40	5560000
2007-11-01	12.33	12.34	12.11	12.14	5237200
2007-11-02	12.10	12.24	11.93	12.19	3703600
2007-11-05	12.19	12.19	11.92	11.97	5648008
2007-11-06	11.97	11.99	11.87	11.92	4820800
2007-11-07	11.78	11.87	11.63	11.63	4851100
2007-11-08	11.70	11.93	11.61	11.87	6625888
2007-11-09	11.69	11.79	11.50	11.54	4558816
2007-11-12	11.50	11.65	11.49	11.50	5407280
2007-11-13	11.58	11.75	11.54	11.75	3692144
2007-11-14	11.75	11.81	11.58	11.61	3522800
2007-11-15	11.54	11.65	11.42	11.50	4667988
2007-11-16	11.64	11.64	11.36	11.43	5176000
2007-11-19	11.38	11.38	11.06	11.14	4545220
2007-11-20	11.13	11.28	11.07	11.26	4082000
2007-11-21	11.14	11.26	11.00	11.09	3089100
2007-11-23	11.19	11.39	11.10	11.37	1416196
2007-11-26	11.30	11.51	11.10	11.10	5213652
2007-11-27	11.13	11.43	11.10	11.39	5399012
2007-11-28	11.45	11.62	11.40	11.62	5893100
2007-11-29	11.56	11.68	11.50	11.63	3172488
2007-11-30	11.71	11.75	11.47	11.56	3321200
2007-12-03	11.72	11.72	11.40	11.44	2380804
2007-12-04	11.33	11.35	11.24	11.25	3664800
2007-12-05	11.33	11.44	11.28	11.38	3217192
2007-12-06	11.37	11.56	11.36	11.50	4312600
2007-12-07	11.50	11.60	11.43	11.47	2814000
2007-12-10	11.47	11.66	11.47	11.59	3176000
2007-12-11	11.63	11.63	11.26	11.26	3109184
2007-12-12	11.49	11.58	11.31	11.37	5855320
2007-12-13	11.43	11.68	11.35	11.67	5365112
2007-12-14	11.59	11.67	11.45	11.47	4196400
2007-12-17	11.40	11.46	11.27	11.29	2629640
2007-12-18	11.35	11.42	11.16	11.19	3736800
2007-12-19	11.21	11.26	11.01	11.08	3232476
2007-12-20	11.13	11.19	11.01	11.17	3142444
2007-12-21	11.31	11.52	11.28	11.52	3525796
2007-12-24	11.53	11.57	11.44	11.53	912400
2007-12-26	11.51	11.56	11.44	11.52	1448800
2007-12-27	11.47	11.51	11.32	11.32	2028860
2007-12-28	11.40	11.44	11.31	11.32	1734000
2007-12-31	11.28	11.31	11.17	11.25	1901740
2008-01-02	11.27	11.31	11.05	11.12	2572416
2008-01-03	11.13	11.14	10.96	10.97	1964000
2008-01-04	11.15	11.24	10.88	10.91	4873600
2008-01-07	10.95	10.99	10.66	10.76	4026400
2008-01-08	10.81	10.88	10.53	10.56	4298688
2008-01-09	10.51	10.65	10.36	10.65	5310400
2008-01-10	10.61	10.99	10.60	10.91	4420508
2008-01-11	10.79	11.14	10.79	10.97	3523600
2008-01-14	11.08	11.22	11.01	11.21	2271336
2008-01-15	11.05	11.14	11.01	11.04	3343400
2008-01-16	11.02	11.16	10.88	10.99	3522592
2008-01-17	11.00	11.03	10.49	10.50	3818000
2008-01-18	10.61	10.78	10.28	10.51	4674576
2008-01-22	10.09	10.68	10.09	10.52	5223044
2008-01-23	10.27	10.86	10.06	10.77	6351932
2008-01-24	11.01	11.01	10.41	10.55	7826100
2008-01-25	10.51	10.62	10.24	10.39	5506972
2008-01-28	10.39	10.78	10.32	10.77	3582244
2008-01-29	10.86	11.05	10.84	10.99	2926304
2008-01-30	10.97	11.49	10.88	11.23	4730400
2008-01-31	11.08	11.57	11.04	11.50	4267088
2008-02-01	11.45	11.63	11.37	11.60	3894376
2008-02-04	11.66	11.70	11.27	11.28	4177952
2008-02-05	11.15	11.33	11.00	11.01	8145092
2008-02-06	11.08	11.23	11.01	11.06	5045456
2008-02-07	11.04	11.19	10.97	11.10	4248576
2008-02-08	11.06	11.17	10.97	11.09	4991880
2008-02-11	11.13	11.24	11.01	11.19	2513156
2008-02-12	11.31	11.38	11.18	11.26	3916512
2008-02-13	11.36	11.45	11.14	11.36	3078888
2008-02-14	11.35	11.44	11.22	11.31	3110328
2008-02-15	11.30	11.31	11.13	11.28	3175128
2008-02-19	11.39	11.45	11.22	11.32	2309736
2008-02-20	11.20	11.43	11.15	11.42	2682588
2008-02-21	11.43	11.55	11.29	11.39	3571144
2008-02-22	11.44	11.47	11.22	11.45	3220100
2008-02-25	11.43	11.64	11.30	11.63	2832348
2008-02-26	11.57	11.71	11.51	11.54	3192928
2008-02-27	11.49	11.76	11.41	11.53	3876172
2008-02-28	11.47	11.55	11.39	11.43	1971912
2008-02-29	11.33	11.34	10.98	11.03	4315600
2008-03-03	10.99	11.23	10.95	11.23	3384400
2008-03-04	11.15	11.20	10.75	10.92	6214224
2008-03-05	10.94	11.15	10.90	11.11	3998880
2008-03-06	11.03	11.13	10.99	11.02	3177788
2008-03-07	10.95	11.09	10.85	10.93	4519348
2008-03-10	10.92	10.92	10.60	10.64	4431512
2008-03-11	10.85	11.08	10.77	11.08	4342556
2008-03-12	11.09	11.16	10.92	10.94	2947932
2008-03-13	10.81	11.10	10.74	11.06	3717644
2008-03-14	11.09	11.15	10.66	10.81	3804948
2008-03-17	10.83	10.83	10.52	10.66	3740472
2008-03-18	10.83	10.94	10.59	10.88	3450748
2008-03-19	11.01	11.08	10.61	10.61	3548064
2008-03-20	10.70	11.06	10.61	11.01	6951732
2008-03-24	11.00	11.42	10.99	11.30	3360200
2008-03-25	11.37	11.64	11.30	11.60	4918348
2008-03-26	11.54	11.60	11.39	11.47	4266880
2008-03-27	11.47	11.51	11.24	11.29	5430976
2008-03-28	11.37	11.43	11.26	11.29	2502240
2008-03-31	11.21	11.54	11.21	11.49	3017976
2008-04-01	11.60	11.88	11.52	11.86	5731508
2008-04-02	11.90	12.04	11.81	12.01	4787368
2008-04-03	11.90	12.03	11.88	11.97	3422828
2008-04-04	12.02	12.15	11.92	12.09	2973744
2008-04-07	12.12	12.20	11.74	11.80	3372272
2008-04-08	11.74	11.91	11.66	11.80	2790632
2008-04-09	11.84	11.89	11.54	11.60	2895804
2008-04-10	11.60	11.69	11.45	11.67	2439896
2008-04-11	11.57	11.60	11.48	11.51	1999348
2008-04-14	11.53	11.60	11.46	11.55	2371732
2008-04-15	11.66	11.88	11.63	11.83	3999576
2008-04-16	11.95	12.17	11.90	12.15	4138744
2008-04-17	12.17	12.74	12.07	12.66	10346260
2008-04-18	12.69	13.04	12.69	12.94	5937580
2008-04-21	12.90	12.93	12.69	12.80	2843644
2008-04-22	12.76	12.76	12.37	12.51	3296088
2008-04-23	12.58	12.63	12.42	12.53	2255044
2008-04-24	12.37	13.65	12.28	13.39	10298740
2008-04-25	13.47	13.62	13.34	13.54	6331732
2008-04-28	13.55	13.64	13.43	13.53	5490856
2008-04-29	13.49	13.56	13.26	13.36	4296956
2008-04-30	13.44	13.63	13.40	13.45	4511968
2008-05-01	13.45	13.63	13.37	13.55	4664584
2008-05-02	13.63	13.75	13.43	13.48	3327716
2008-05-05	13.22	13.70	13.22	13.59	3466652
2008-05-06	13.47	13.56	13.34	13.43	4398424
2008-05-07	13.42	13.66	13.28	13.33	3110024
2008-05-08	13.40	13.72	13.30	13.62	3660872
2008-05-09	13.44	13.54	13.39	13.45	3005992
2008-05-12	13.46	13.66	13.37	13.64	3194980
2008-05-13	13.65	13.72	13.51	13.63	3490996
2008-05-14	13.67	13.93	13.63	13.68	3273568
2008-05-15	13.71	13.98	13.66	13.96	3057808
2008-05-16	13.96	14.05	13.78	13.91	3531288
2008-05-19	13.86	13.86	13.52	13.57	3422880
2008-05-20	13.51	13.58	13.39	13.51	3572712
2008-05-21	13.51	13.61	13.18	13.25	3373432
2008-05-22	13.29	13.48	13.27	13.34	2962760
2008-05-23	13.26	13.33	13.11	13.25	2505912
2008-05-27	13.35	13.35	13.09	13.28	2737940
2008-05-28	13.34	13.43	13.18	13.41	2556976
2008-05-29	13.35	13.47	13.21	13.43	2167080
2008-05-30	13.56	13.65	13.38	13.58	4688032
2008-06-02	13.51	13.73	13.51	13.69	4482288
2008-06-03	13.69	13.74	13.24	13.39	4332576
2008-06-04	13.31	13.48	13.23	13.28	4052580
2008-06-05	13.34	13.49	13.25	13.49	3739860
2008-06-06	13.31	13.46	13.02	13.02	2653644
2008-06-09	13.03	13.08	12.73	12.88	2936328
2008-06-10	12.69	12.73	12.48	12.60	4804664
2008-06-11	12.62	12.69	12.44	12.46	3127140
2008-06-12	12.47	12.90	12.47	12.65	2847284
2008-06-13	12.79	13.23	12.74	13.15	4826272
2008-06-16	13.09	13.16	13.00	13.01	2376140
2008-06-17	13.10	13.10	12.96	12.99	2494560
2008-06-18	12.94	13.06	12.90	12.98	3454652
2008-06-19	12.94	13.17	12.82	13.12	2085612
2008-06-20	13.13	13.17	12.89	12.93	4260060
2008-06-23	13.06	13.06	12.73	12.81	2346244
2008-06-24	12.76	12.81	12.20	12.26	5181728
2008-06-25	12.39	12.53	12.29	12.42	3591024
2008-06-26	12.28	12.30	12.02	12.03	2984836
2008-06-27	12.02	12.11	11.87	11.92	5481228
2008-06-30	11.90	12.05	11.81	11.94	2908288
2008-07-01	11.73	11.86	11.51	11.67	5341872
2008-07-02	11.72	11.79	11.49	11.49	3426032
2008-07-03	11.56	11.84	11.44	11.71	2888704
2008-07-07	11.79	11.94	11.50	11.71	4600688
2008-07-08	11.77	11.91	11.59	11.90	6005312
2008-07-09	11.93	11.99	11.63	11.64	2768020
2008-07-10	11.59	11.84	11.48	11.66	3834612
2008-07-11	11.51	11.69	11.44	11.48	3520248
2008-07-14	11.60	11.68	11.27	11.33	5950672
2008-07-15	11.19	11.28	11.01	11.08	6827096
2008-07-16	11.01	11.48	10.96	11.46	5929796
2008-07-17	11.69	12.71	11.69	12.60	9877920
2008-07-18	12.65	13.36	12.48	12.63	5016688
2008-07-21	12.57	12.73	12.51	12.59	2329576
2008-07-22	12.56	12.64	12.40	12.61	2863836
2008-07-23	12.65	12.74	12.36	12.48	4105348
2008-07-24	12.22	12.22	11.06	11.37	12323356
2008-07-25	11.37	11.42	11.08	11.30	6964416
2008-07-28	11.24	11.27	10.98	11.02	8554284
2008-07-29	11.04	11.31	11.02	11.17	7300556
2008-07-30	11.21	11.54	11.21	11.48	5601588
2008-07-31	11.24	11.47	11.12	11.15	4330036
2008-08-01	11.21	11.29	11.13	11.17	3532404
2008-08-04	11.22	11.23	11.03	11.17	5426012
2008-08-05	11.27	11.41	11.19	11.38	4668380
2008-08-06	11.35	11.35	11.17	11.31	3826928
2008-08-07	11.27	11.36	11.08	11.13	2935520
2008-08-08	11.13	11.26	11.05	11.23	4214800
2008-08-11	11.19	11.47	11.06	11.43	3456244
2008-08-12	11.46	11.46	11.07	11.13	4326948
2008-08-13	11.10	11.15	10.85	11.02	5177396
2008-08-14	10.95	11.25	10.95	11.17	2911208
2008-08-15	11.25	11.39	11.09	11.36	3964452
2008-08-18	11.32	11.44	11.05	11.11	2737856
2008-08-19	11.03	11.13	10.96	11.01	2541660
2008-08-20	11.03	11.15	10.90	11.12	2505440
2008-08-21	10.89	11.35	10.89	11.29	1976900
2008-08-22	11.38	11.47	11.28	11.37	1505312
2008-08-25	11.31	11.31	11.08	11.16	1529424
2008-08-26	11.14	11.23	11.04	11.17	1652084
2008-08-27	11.17	11.33	11.08	11.27	1984176
2008-08-28	11.35	11.54	11.31	11.49	2306864
2008-08-29	11.47	11.54	11.42	11.48	1814740
2008-09-02	11.54	11.82	11.43	11.45	4403288
2008-09-03	11.45	11.50	11.22	11.34	2584360
2008-09-04	11.29	11.36	10.71	10.85	3207212
2008-09-05	10.81	11.09	10.69	11.00	3228348
2008-09-08	11.40	11.40	10.86	11.01	3403648
2008-09-09	11.14	11.14	10.47	10.49	4052820
2008-09-10	10.62	10.86	10.46	10.73	4961576
2008-09-11	10.62	11.11	10.55	11.08	3775572
2008-09-12	10.96	11.36	10.96	11.29	2166404
2008-09-15	10.83	11.31	10.79	11.03	2799568
2008-09-16	10.89	11.10	10.63	11.08	4386080
2008-09-17	10.83	10.94	10.27	10.42	6144172
2008-09-18	10.64	10.66	9.59	10.54	5893064
2008-09-19	11.22	11.25	10.40	10.58	7191000
2008-09-22	10.54	10.77	10.31	10.32	2275960
2008-09-23	10.33	10.61	10.25	10.28	2927012
2008-09-24	10.38	10.58	10.28	10.32	4325920
2008-09-25	10.37	10.57	10.28	10.46	3093852
2008-09-26	10.27	10.79	10.05	10.69	6931196
2008-09-29	10.56	10.56	9.75	10.00	3652380
2008-09-30	10.14	10.20	9.72	9.87	5355608
2008-10-01	9.81	9.81	9.47	9.67	3572712
2008-10-02	9.64	9.64	9.23	9.25	4498688
2008-10-03	9.39	9.43	8.90	8.96	5887616
2008-10-06	8.80	8.80	8.19	8.64	6858880
2008-10-07	8.69	8.69	8.20	8.23	6067252
2008-10-08	8.02	8.58	7.90	8.10	9446800
2008-10-09	8.26	8.45	7.68	7.69	5658408
2008-10-10	7.53	8.23	7.08	7.79	7578732
2008-10-13	8.09	8.75	7.96	8.69	5038912
2008-10-14	8.84	9.01	8.41	8.57	6657164
2008-10-15	8.43	8.43	7.69	7.73	3604028
2008-10-16	7.85	8.08	7.44	8.03	7587776
2008-10-17	7.69	8.46	7.69	8.07	4686316
2008-10-20	8.11	8.39	7.97	8.39	3505524
2008-10-21	8.30	8.52	8.05	8.10	7054880
2008-10-22	7.92	8.10	7.43	7.69	4260472
2008-10-23	7.73	7.87	7.18	7.64	6961824
2008-10-24	7.25	7.61	7.14	7.43	4960088
2008-10-27	7.27	7.52	7.02	7.03	3882036
2008-10-28	7.18	7.75	6.84	7.75	4468424
2008-10-29	7.73	8.06	7.63	7.72	4811988
2008-10-30	8.07	8.56	8.07	8.49	5677744
2008-10-31	8.51	8.84	8.44	8.55	5416276
2008-11-03	8.53	8.96	8.45	8.82	4275748
2008-11-04	9.05	9.25	8.97	9.23	6174240
2008-11-05	9.11	9.25	9.03	9.18	7391388
2008-11-06	9.14	9.25	8.47	8.63	6210876
2008-11-07	8.68	8.83	8.40	8.66	4106828
2008-11-10	8.86	9.01	8.47	8.62	2453728
2008-11-11	8.53	8.54	8.16	8.39	3229304
2008-11-12	8.23	8.27	7.95	8.01	5448312
2008-11-13	8.11	8.60	7.73	8.60	6833012
2008-11-14	8.49	8.65	8.16	8.19	4122592
2008-11-17	8.10	8.48	8.07	8.18	3163692
2008-11-18	8.16	8.42	7.96	8.21	5121540
2008-11-19	8.24	8.25	7.61	7.65	3668724
2008-11-20	7.65	7.88	7.17	7.23	5560708
2008-11-21	7.37	7.55	7.04	7.55	5010208
2008-11-24	7.68	8.31	7.67	8.12	5149744
2008-11-25	8.29	8.57	8.09	8.45	6446396
2008-11-26	8.21	8.93	8.19	8.88	2820740
2008-11-28	8.90	9.13	8.84	9.11	1508564
2008-12-01	8.90	8.99	8.38	8.38	4727272
2008-12-02	8.45	8.70	8.38	8.68	3054812
2008-12-03	8.53	8.89	8.43	8.85	3910380
2008-12-04	8.64	8.84	8.29	8.45	3448256
2008-12-05	8.27	8.78	8.01	8.74	3945128
2008-12-08	9.00	9.61	9.00	9.43	5073492
2008-12-09	9.36	9.50	9.15	9.19	3251064
2008-12-10	9.26	9.68	9.26	9.62	4517684
2008-12-11	9.76	10.16	9.53	9.65	5313244
2008-12-12	9.54	10.11	9.36	10.02	4418568
2008-12-15	10.13	10.14	9.76	9.83	5534500
2008-12-16	9.93	10.30	9.83	10.26	5173772
2008-12-17	10.17	10.58	10.16	10.44	3539008
2008-12-18	10.30	10.59	10.26	10.37	3362904
2008-12-19	10.34	10.62	10.19	10.33	4252212
2008-12-22	10.28	10.30	9.67	9.93	4998192
2008-12-23	10.04	10.12	9.71	9.81	3766744
2008-12-24	9.84	9.99	9.81	9.90	1408076
2008-12-26	9.97	10.18	9.91	10.11	1178392
2008-12-29	10.00	10.06	9.80	10.03	4611460
2008-12-30	10.14	10.28	10.04	10.23	3760520
2008-12-31	10.25	10.54	10.25	10.40	2913184
2009-01-02	10.56	10.75	10.37	10.70	2949052
2009-01-05	10.58	10.79	10.51	10.67	3961136
2009-01-06	10.78	10.87	10.61	10.68	3323112
2009-01-07	10.61	10.61	10.24	10.34	3964964
2009-01-08	10.29	10.56	10.25	10.54	3191156
2009-01-09	10.54	10.54	10.21	10.25	2979636
2009-01-12	10.20	10.25	10.00	10.17	5079224
2009-01-13	10.11	10.32	10.00	10.08	3811828
2009-01-14	9.93	10.05	9.62	9.66	4946696
2009-01-15	9.65	9.81	9.36	9.75	5253268
2009-01-16	9.88	9.90	9.56	9.81	5544192
2009-01-20	9.76	9.80	9.18	9.23	6909292
2009-01-21	9.25	9.73	9.19	9.69	5656112
2009-01-22	9.62	9.78	9.43	9.64	4659752
2009-01-23	9.37	9.81	9.36	9.64	3763708
2009-01-26	9.68	9.89	9.52	9.67	4434736
2009-01-27	9.71	9.86	9.57	9.80	2882492
2009-01-28	10.00	10.18	9.87	10.02	5099372
2009-01-29	9.89	10.23	9.81	10.05	5224640
2009-01-30	10.06	10.06	9.45	9.59	8855304
2009-02-02	9.48	9.76	9.41	9.72	7454440
2009-02-03	9.75	9.85	9.66	9.74	9481268
2009-02-04	9.80	10.11	9.78	9.95	5496620
2009-02-05	9.88	10.18	9.73	10.06	4642416
2009-02-06	10.10	10.41	10.10	10.31	6177980
2009-02-09	10.25	10.51	10.15	10.45	4218900
2009-02-10	10.31	10.52	9.96	10.13	5520340
2009-02-11	10.21	10.33	10.01	10.15	6252508
2009-02-12	9.93	10.48	9.92	10.45	7181012
2009-02-13	10.46	10.63	10.42	10.44	4421340
2009-02-17	10.13	10.21	10.01	10.04	6223816
2009-02-18	10.10	10.17	9.85	9.94	6452856
2009-02-19	10.10	10.12	9.86	9.93	6825096
2009-02-20	9.76	10.13	9.75	10.01	6604336
2009-02-23	10.10	10.18	9.52	9.56	6660384
2009-02-24	9.70	10.07	9.60	9.99	4877440
2009-02-25	9.91	10.21	9.84	9.98	4987484
2009-02-26	10.12	10.24	9.96	9.98	4986960
2009-02-27	9.87	10.25	9.61	10.07	7104772
2009-03-02	9.89	10.11	9.63	9.72	5310628
2009-03-03	9.86	9.86	9.38	9.44	8050252
2009-03-04	9.32	9.72	9.32	9.57	5966748
2009-03-05	9.36	9.59	9.33	9.53	6809220
2009-03-06	9.68	9.72	9.13	9.31	6753932
2009-03-09	9.24	9.48	9.16	9.22	4977724
2009-03-10	9.32	9.50	9.20	9.50	7497572
2009-03-11	9.59	9.82	9.44	9.59	4108548
2009-03-12	9.55	9.86	9.42	9.82	4240868
2009-03-13	9.85	10.00	9.71	9.95	4221428
2009-03-16	10.00	10.15	9.89	9.92	4721476
2009-03-17	9.99	10.21	9.87	10.19	6733220
2009-03-18	9.90	10.58	9.90	10.49	4987808
2009-03-19	10.52	10.64	10.36	10.39	4480972
2009-03-20	10.50	10.52	10.27	10.35	5613940
2009-03-23	10.53	10.86	10.48	10.85	4359424
2009-03-24	10.74	10.97	10.70	10.81	4017544
2009-03-25	10.94	11.11	10.63	10.95	4980956
2009-03-26	11.03	11.11	10.89	11.07	4652512
2009-03-27	10.97	10.97	10.75	10.84	3185760
2009-03-30	10.64	10.83	10.60	10.82	4016664
2009-03-31	10.94	11.06	10.75	10.85	3639084
2009-04-01	10.77	11.01	10.66	10.96	4978500
2009-04-02	11.12	11.28	11.04	11.08	5493108
2009-04-03	11.05	11.09	10.85	11.05	4067608
2009-04-06	10.96	11.02	10.68	10.82	3507796
2009-04-07	10.64	10.76	10.48	10.55	2778892
2009-04-08	10.59	10.65	10.48	10.61	3196076
2009-04-09	11.21	11.21	10.68	10.81	2184400
2009-04-13	10.74	10.83	10.60	10.65	6016416
2009-04-14	10.58	10.72	10.51	10.54	4095872
2009-04-15	10.49	10.63	10.44	10.62	2980432
2009-04-16	10.70	10.88	10.56	10.76	4278820
2009-04-17	10.80	10.87	10.71	10.79	4262524
2009-04-20	10.65	10.71	10.45	10.51	4059940
2009-04-21	10.42	10.68	10.42	10.65	4869920
2009-04-22	10.54	10.95	10.49	10.68	4330220
2009-04-23	10.63	10.77	10.21	10.30	7722372
2009-04-24	10.35	10.44	10.00	10.08	12103544
2009-04-27	9.96	10.00	9.68	9.77	7743584
2009-04-28	9.68	9.73	9.44	9.49	7164152
2009-04-29	9.57	9.93	9.51	9.71	7366552
2009-04-30	9.81	9.81	9.33	9.43	7625088
2009-05-01	9.44	9.64	9.36	9.50	4149128
2009-05-04	9.53	9.62	9.44	9.59	4351084
2009-05-05	9.58	9.80	9.49	9.76	7269288
2009-05-06	9.83	9.96	9.71	9.85	6042352
2009-05-07	9.94	9.99	9.53	9.61	5662520
2009-05-08	9.73	9.74	9.47	9.70	6539680
2009-05-11	9.59	9.73	9.49	9.67	6799688
2009-05-12	9.70	9.96	9.64	9.90	6758904
2009-05-13	9.75	9.87	9.53	9.62	5744108
2009-05-14	9.64	9.85	9.54	9.75	6822364
2009-05-15	9.69	9.88	9.68	9.80	6473776
2009-05-18	9.87	9.95	9.76	9.95	4055064
2009-05-19	9.91	10.09	9.87	9.98	3451616
2009-05-20	10.04	10.17	9.81	9.86	4631952
2009-05-21	9.76	9.76	9.53	9.69	3904248
2009-05-22	9.70	9.89	9.61	9.72	2996932
2009-05-26	9.66	10.12	9.65	10.01	5292588
2009-05-27	9.93	10.02	9.71	9.72	4673844
2009-05-28	9.70	9.81	9.55	9.73	4565508
2009-05-29	9.80	9.96	9.65	9.95	6124636
2009-06-01	10.09	10.54	10.01	10.52	9710824
2009-06-02	10.55	10.94	10.45	10.90	9066132
2009-06-03	10.82	10.87	10.67	10.76	4423612
2009-06-04	10.80	11.07	10.72	10.98	4463548
2009-06-05	11.07	11.13	10.85	10.91	3678588
2009-06-08	10.88	11.16	10.80	11.05	3664300
2009-06-09	11.08	11.19	10.95	11.10	4253644
2009-06-10	11.19	11.25	10.72	10.93	4939404
2009-06-11	10.98	11.06	10.79	10.95	4732232
2009-06-12	10.75	10.78	10.50	10.75	5821964
2009-06-15	10.61	10.63	10.41	10.53	3545008
2009-06-16	10.54	10.61	10.28	10.34	4178384
2009-06-17	10.31	10.46	10.22	10.38	3629696
2009-06-18	10.38	10.54	10.34	10.48	2291216
2009-06-19	10.59	10.66	10.45	10.48	4333064
2009-06-22	10.34	10.37	10.08	10.15	3985268
2009-06-23	10.01	10.27	10.01	10.16	3184996
2009-06-24	10.13	10.39	10.13	10.30	3844824
2009-06-25	10.29	10.61	10.23	10.54	3885028
2009-06-26	10.52	10.80	10.48	10.72	8306324
2009-06-29	10.94	11.37	10.94	11.31	7563920
2009-06-30	11.34	11.35	11.07	11.29	5964512
2009-07-01	11.85	12.24	11.75	11.96	9555552
2009-07-02	11.76	11.92	11.68	11.77	4422320
2009-07-06	11.70	11.76	11.54	11.74	4037404
2009-07-07	11.67	11.76	11.45	11.55	5045880
2009-07-08	11.59	11.64	11.31	11.55	4778908
2009-07-09	11.66	11.68	11.30	11.34	5059680
2009-07-10	11.29	11.45	11.25	11.39	4701876
2009-07-13	11.41	11.51	11.16	11.48	5309632
2009-07-14	11.55	11.56	11.38	11.48	3426332
2009-07-15	11.68	11.83	11.63	11.80	3864152
2009-07-16	11.92	12.11	11.66	11.91	5746312
2009-07-17	11.87	11.88	11.68	11.74	6165720
2009-07-20	11.75	11.87	11.69	11.81	5087828
2009-07-21	12.00	12.00	11.55	11.75	4243672
2009-07-22	11.71	12.03	11.69	11.90	3853628
2009-07-23	12.06	12.47	12.03	12.04	6719056
2009-07-24	12.09	12.44	12.05	12.38	6568768
2009-07-27	12.38	12.44	12.23	12.40	4420024
2009-07-28	12.32	12.40	12.21	12.29	3855152
2009-07-29	12.19	12.30	12.12	12.23	3851148
2009-07-30	12.35	12.43	12.16	12.21	3123848
2009-07-31	12.22	12.31	12.07	12.09	4759712
2009-08-03	12.18	12.30	11.96	12.29	4305868
2009-08-04	12.18	12.41	12.18	12.23	4799320
2009-08-05	12.02	12.44	12.02	12.13	4293900
2009-08-06	12.16	12.21	11.80	11.91	3537600
2009-08-07	11.98	11.99	11.75	11.81	3292608
2009-08-10	11.78	11.96	11.70	11.95	4834592
2009-08-11	11.98	12.31	11.89	12.22	6511064
2009-08-12	12.20	12.54	12.11	12.41	5369576
2009-08-13	12.43	12.92	12.40	12.87	6847312
2009-08-14	12.82	12.87	12.44	12.65	3797148
2009-08-17	12.42	12.63	12.30	12.55	4602060
2009-08-18	12.57	12.59	12.42	12.52	3926100
2009-08-19	12.31	12.61	12.31	12.52	3025048
2009-08-20	12.52	12.53	12.40	12.51	2949468
2009-08-21	12.62	12.63	12.42	12.52	4039788
2009-08-24	12.59	12.61	12.25	12.34	4024308
2009-08-25	12.45	12.50	12.32	12.41	2480620
2009-08-26	12.36	12.51	12.28	12.41	3821300
2009-08-27	12.39	12.49	12.14	12.39	3806096
2009-08-28	12.49	12.50	12.13	12.19	3288680
2009-08-31	12.14	12.14	11.95	12.12	2637236
2009-09-01	12.13	12.39	11.92	12.01	4950736
2009-09-02	12.01	12.15	11.91	12.09	5000076
2009-09-03	12.17	12.17	11.90	11.99	6801676
2009-09-04	12.00	12.11	11.95	12.10	3082508
2009-09-08	12.23	12.32	12.09	12.31	3686080
2009-09-09	12.34	12.45	12.25	12.42	4051088
2009-09-10	12.34	12.46	12.25	12.45	2407460
2009-09-11	12.45	12.45	12.18	12.25	4035456
2009-09-14	12.18	12.51	12.18	12.51	2757400
2009-09-15	12.54	12.79	12.42	12.76	3107388
2009-09-16	12.83	13.04	12.74	13.00	3532836
2009-09-17	12.94	12.98	12.58	12.62	4921032
2009-09-18	12.67	12.84	12.65	12.73	3201132
2009-09-21	12.61	12.84	12.54	12.80	2861016
2009-09-22	12.88	12.89	12.63	12.66	1213096
2009-09-23	12.66	12.66	12.33	12.34	2413688
2009-09-24	12.33	12.37	12.15	12.25	3030688
2009-09-25	12.22	12.34	12.11	12.24	2880900
2009-09-28	12.32	12.57	12.21	12.55	2581092
2009-09-29	12.55	12.61	12.41	12.47	3164748
2009-09-30	12.47	12.49	12.12	12.30	4764716
2009-10-01	12.30	12.41	12.19	12.26	6797472
2009-10-02	12.14	12.44	12.06	12.22	3780928
2009-10-05	12.28	12.58	12.27	12.53	2385380
2009-10-06	12.64	12.69	12.42	12.46	3738932
2009-10-07	12.40	12.65	12.37	12.65	2531184
2009-10-08	12.75	12.84	12.68	12.79	2782744
2009-10-09	12.79	12.90	12.75	12.89	2592712
2009-10-12	13.01	13.11	12.91	13.02	4722224
2009-10-13	12.95	12.99	12.78	12.92	2596960
2009-10-14	12.96	13.12	12.92	13.07	3587088
2009-10-15	13.01	13.10	12.73	13.05	4266004
2009-10-16	13.01	13.03	12.81	12.83	3409732
2009-10-19	12.83	12.99	12.75	12.93	2915408
2009-10-20	12.94	12.97	12.74	12.86	3055944
2009-10-21	12.83	13.01	12.66	12.67	3010700
2009-10-22	12.69	12.84	12.62	12.78	2025560
2009-10-23	12.76	12.83	12.46	12.54	2543712
2009-10-26	12.53	12.71	12.37	12.46	2257040
2009-10-27	12.48	12.61	12.41	12.46	3891056
2009-10-28	12.47	12.47	12.05	12.11	5977328
2009-10-29	12.43	12.62	12.04	12.61	6044916
2009-10-30	12.54	12.70	12.28	12.33	6670820
2009-11-02	12.32	12.49	12.08	12.24	3689712
2009-11-03	12.19	12.37	12.11	12.31	5186828
2009-11-04	12.36	12.45	12.16	12.19	2894216
2009-11-05	12.24	12.42	12.23	12.32	2352376
2009-11-06	12.27	12.44	12.23	12.38	2479228
2009-11-09	12.56	12.72	12.38	12.72	2339948
2009-11-10	12.70	12.75	12.52	12.61	3608692
2009-11-11	12.68	12.74	12.53	12.60	1383088
2009-11-12	12.62	12.66	12.44	12.49	2093156
2009-11-13	12.47	12.56	12.37	12.53	1925888
2009-11-16	12.58	12.76	12.55	12.73	2430400
2009-11-17	12.73	12.86	12.64	12.83	3073940
2009-11-18	12.79	12.85	12.67	12.76	1961516
2009-11-19	12.68	12.74	12.51	12.63	2864308
2009-11-20	12.50	12.65	12.50	12.60	1818796
2009-11-23	12.75	12.87	12.60	12.68	2825312
2009-11-24	12.71	12.74	12.49	12.59	2599016
2009-11-25	12.66	12.70	12.59	12.69	1427400
2009-11-27	12.39	12.53	12.31	12.46	1508932
2009-11-30	12.43	12.46	12.28	12.35	2864504
2009-12-01	12.39	12.49	12.38	12.41	3011256
2009-12-02	12.43	12.45	12.22	12.27	3742860
2009-12-03	12.26	12.34	12.07	12.09	3944388
2009-12-04	12.27	12.35	12.12	12.30	7509724
2009-12-07	12.25	12.56	12.25	12.52	4478368
2009-12-08	12.46	13.05	12.36	12.99	9897444
2009-12-09	13.02	13.02	12.71	12.85	6929100
2009-12-10	12.92	12.98	12.80	12.86	3216128
2009-12-11	12.92	12.97	12.83	12.87	2380816
2009-12-14	12.95	13.09	12.90	13.04	3265244
2009-12-15	13.02	13.02	12.88	12.98	3204800
2009-12-16	13.02	13.07	12.92	13.04	3406024
2009-12-17	13.02	13.02	12.82	12.83	2532936
2009-12-18	12.94	12.94	12.73	12.82	3071376
2009-12-21	12.84	12.92	12.80	12.89	2863608
2009-12-22	12.93	13.04	12.87	12.95	1436696
2009-12-23	12.95	13.01	12.94	12.94	1955796
2009-12-24	12.93	13.08	12.93	13.01	540804
2009-12-28	13.02	13.06	12.97	13.03	1594568
2009-12-29	13.02	13.08	13.01	13.04	2178268
2009-12-30	13.03	13.09	13.00	13.03	882760
2009-12-31	13.03	13.10	12.93	12.93	1334188
2010-01-04	12.97	13.14	12.96	13.12	2468160
2010-01-05	13.08	13.10	12.94	12.98	3053536
2010-01-06	12.98	13.03	12.91	13.00	1879116
2010-01-07	12.94	12.99	12.87	12.97	2105256
2010-01-08	12.88	13.06	12.83	13.02	1227224
2010-01-11	13.04	13.11	12.91	12.95	1985796
2010-01-12	12.85	12.98	12.82	12.93	3231012
2010-01-13	12.95	13.02	12.88	12.98	2029160
2010-01-14	12.90	12.97	12.88	12.92	1904740
2010-01-15	12.87	12.91	12.81	12.85	3349140
2010-01-19	12.82	13.02	12.78	12.99	3165544
2010-01-20	12.94	12.97	12.79	12.86	4399776
2010-01-21	12.91	12.93	12.73	12.79	5697960
2010-01-22	12.78	12.83	12.68	12.71	5969396
2010-01-25	12.76	12.79	12.69	12.72	3826212
2010-01-26	12.68	12.75	12.60	12.64	4179408
2010-01-27	12.64	12.68	12.37	12.61	6723656
2010-01-28	13.25	13.25	12.61	12.64	7200364
2010-01-29	12.70	12.96	12.67	12.70	7208408
2010-02-01	12.78	12.78	12.57	12.73	5385928
2010-02-02	12.77	13.08	12.77	13.05	3947952
2010-02-03	13.02	13.13	12.88	12.89	2244104
2010-02-04	12.80	12.81	12.50	12.50	3577464
2010-02-05	12.51	12.66	12.36	12.64	3285300
2010-02-08	12.63	12.74	12.46	12.56	2969056
2010-02-09	12.59	12.75	12.54	12.64	3409060
2010-02-10	12.62	12.68	12.49	12.52	2555084
2010-02-11	12.55	12.81	12.50	12.76	3436352
2010-02-12	12.64	12.89	12.59	12.85	3455240
2010-02-16	12.92	13.04	12.89	13.01	3610384
2010-02-17	13.10	13.23	12.96	13.04	3032136
2010-02-18	13.03	13.28	13.03	13.22	2801652
2010-02-19	13.17	13.28	13.14	13.16	2833184
2010-02-22	13.16	13.24	13.02	13.17	2566832
2010-02-23	13.13	13.23	13.06	13.08	3496228
2010-02-24	13.12	13.32	13.12	13.26	2325300
2010-02-25	13.05	13.33	12.98	13.28	3450700
2010-02-26	13.44	13.57	13.33	13.51	4627012
2010-03-01	13.58	13.72	13.47	13.65	2626132
2010-03-02	13.66	13.71	13.54	13.55	3005892
2010-03-03	13.58	13.74	13.55	13.65	2632408
2010-03-04	13.68	13.71	13.51	13.61	2894156
2010-03-05	13.70	13.74	13.62	13.73	2113060
2010-03-08	13.73	13.78	13.54	13.60	2365664
2010-03-09	13.54	13.65	13.43	13.51	2696120
2010-03-10	13.46	13.60	13.37	13.53	2304020
2010-03-11	13.72	13.72	13.49	13.62	1587780
2010-03-12	13.62	13.69	13.58	13.61	1754992
2010-03-15	13.54	13.59	13.46	13.56	1434940
2010-03-16	13.59	13.64	13.54	13.62	1471500
2010-03-17	13.63	13.75	13.58	13.70	1876696
2010-03-18	13.49	13.72	13.49	13.58	2263736
2010-03-19	13.54	13.62	13.46	13.55	4214552
2010-03-22	13.50	13.61	13.42	13.54	2332736
2010-03-23	13.56	13.63	13.46	13.63	2557152
2010-03-24	13.57	13.57	13.40	13.50	2837752
2010-03-25	13.54	13.58	13.29	13.30	2519160
2010-03-26	13.31	13.59	13.29	13.50	3182544
2010-03-29	13.52	13.59	13.49	13.51	1153736
2010-03-30	13.55	13.55	13.32	13.36	1931644
2010-03-31	13.32	13.48	13.23	13.35	1857648
2010-04-01	13.38	13.64	13.30	13.57	2320884
2010-04-05	13.61	13.64	13.54	13.61	1452464
2010-04-06	13.54	13.63	13.50	13.53	2157856
2010-04-07	13.50	13.56	13.41	13.47	1080244
2010-04-08	13.50	13.50	13.36	13.50	1199496
2010-04-09	13.49	13.60	13.45	13.59	1311468
2010-04-12	13.59	13.59	13.43	13.48	1813932
2010-04-13	13.46	13.46	13.35	13.40	2102908
2010-04-14	13.42	13.56	13.36	13.55	1895032
2010-04-15	13.56	13.67	13.55	13.62	1278428
2010-04-16	13.60	13.71	13.53	13.58	2890240
2010-04-19	13.50	13.56	13.34	13.52	2294064
2010-04-20	13.59	13.65	13.50	13.59	1808452
2010-04-21	13.60	13.62	13.47	13.55	1234056
2010-04-22	13.45	13.70	13.44	13.69	1620180
2010-04-23	13.66	13.86	13.62	13.84	2011752
2010-04-26	13.89	13.91	13.80	13.81	2012036
2010-04-27	13.80	13.90	13.63	13.65	3225412
2010-04-28	13.70	13.75	13.59	13.69	2901256
2010-04-29	13.74	13.74	13.36	13.46	4659300
2010-04-30	13.49	13.67	13.28	13.30	3996456
2010-05-03	13.31	13.32	13.09	13.26	4188884
2010-05-04	13.12	13.16	12.96	13.05	3608468
2010-05-05	13.02	13.18	12.94	13.05	2823688
2010-05-06	12.99	13.10	12.00	12.68	5341280
2010-05-07	12.65	12.75	12.28	12.37	5860988
2010-05-10	12.80	12.90	12.67	12.88	3479696
2010-05-11	12.77	12.96	12.77	12.88	3453320
2010-05-12	12.89	13.03	12.82	13.03	1980660
2010-05-13	12.98	13.04	12.87	12.93	2415720
2010-05-14	12.81	12.83	12.63	12.73	2752920
2010-05-17	12.78	12.93	12.63	12.89	3593576
2010-05-18	13.00	13.09	12.75	12.78	2969988
2010-05-19	12.71	12.79	12.50	12.68	2625740
2010-05-20	12.43	12.49	12.24	12.24	3656340
2010-05-21	12.16	12.51	11.95	12.51	5552036
2010-05-24	12.44	12.51	12.19	12.21	3139232
2010-05-25	11.96	12.16	11.68	12.16	5931240
2010-05-26	12.22	12.27	12.02	12.06	4141440
2010-05-27	12.20	12.45	12.20	12.44	3999972
2010-05-28	12.41	12.47	12.26	12.31	4203644
2010-06-01	12.17	12.37	12.10	12.11	3307944
2010-06-02	12.16	12.58	12.14	12.58	5754748
2010-06-03	12.58	12.92	12.58	12.88	6822340
2010-06-04	12.67	12.91	12.66	12.79	5969392
2010-06-07	12.78	12.92	12.55	12.55	5265476
2010-06-08	12.53	12.62	12.41	12.61	6982976
2010-06-09	12.96	13.12	12.54	12.59	4741580
2010-06-10	12.72	12.95	12.71	12.93	3536852
2010-06-11	12.81	13.10	12.81	13.09	2604252
2010-06-14	13.18	13.28	13.02	13.04	3157092
2010-06-15	13.14	13.36	13.04	13.36	3153088
2010-06-16	13.39	13.81	13.36	13.61	4827608
2010-06-17	13.69	13.87	13.60	13.84	4013908
2010-06-18	13.82	13.87	13.72	13.79	4438196
2010-06-21	13.94	14.00	13.84	13.89	5220084
2010-06-22	13.92	14.02	13.71	13.72	3961820
2010-06-23	13.72	13.76	13.58	13.65	3421500
2010-06-24	13.58	13.62	13.38	13.40	3624444
2010-06-25	13.42	13.53	13.32	13.46	7052672
2010-06-28	13.51	13.51	13.35	13.35	3170748
2010-06-29	13.19	13.27	13.08	13.20	4930896
2010-06-30	13.16	13.38	13.13	13.21	4376884
2010-07-01	13.16	13.19	12.84	13.05	4384352
2010-07-02	13.09	13.16	12.89	12.95	5215164
2010-07-06	13.14	13.28	13.01	13.14	3288996
2010-07-07	13.09	13.41	13.07	13.39	3802460
2010-07-08	13.46	13.53	13.37	13.46	4394092
2010-07-09	13.48	13.61	13.44	13.58	3693384
2010-07-12	13.50	13.61	13.42	13.47	3934544
2010-07-13	13.67	13.88	13.60	13.84	3946908
2010-07-14	13.82	13.94	13.77	13.85	2843648
2010-07-15	13.89	13.89	13.61	13.86	3393364
2010-07-16	13.75	13.78	13.46	13.49	4081944
2010-07-19	13.52	13.60	13.48	13.58	1773608
2010-07-20	13.44	13.84	13.43	13.81	4003008
2010-07-21	13.85	13.96	13.71	13.74	4245040
2010-07-22	14.06	14.07	13.90	13.96	6163136
2010-07-23	13.96	14.34	13.96	14.30	6256848
2010-07-26	14.28	14.50	14.26	14.48	3655760
2010-07-27	14.52	14.75	14.39	14.45	5292364
2010-07-28	14.38	14.43	14.24	14.27	3658108
2010-07-29	14.38	14.75	14.13	14.26	5207160
2010-07-30	14.16	14.61	14.10	14.56	4432040
2010-08-02	14.74	14.90	14.58	14.74	3167796
2010-08-03	14.69	14.84	14.68	14.70	3180448
2010-08-04	14.71	14.76	14.60	14.67	3605372
2010-08-05	14.56	14.76	14.49	14.73	2732140
2010-08-06	14.64	14.83	14.54	14.62	2652008
2010-08-09	14.64	14.78	14.63	14.70	1996928
2010-08-10	14.57	14.76	14.50	14.70	2695084
2010-08-11	14.49	14.49	14.29	14.30	2544060
2010-08-12	14.13	14.38	14.08	14.36	3258560
2010-08-13	14.29	14.41	14.28	14.29	2100520
2010-08-16	14.19	14.22	14.10	14.16	3248084
2010-08-17	14.27	14.50	14.24	14.43	3870980
2010-08-18	14.46	14.61	14.35	14.58	3205072
2010-08-19	14.53	14.56	14.27	14.34	2974256
2010-08-20	14.32	14.34	14.22	14.29	2557744
2010-08-23	14.32	14.43	14.28	14.31	2522876
2010-08-24	14.14	14.19	14.03	14.06	3389348
2010-08-25	13.98	14.14	13.86	14.09	3414800
2010-08-26	14.12	14.13	13.88	13.88	2587848
2010-08-27	13.89	14.15	13.79	14.12	2193768
2010-08-30	14.11	14.11	13.87	13.87	1712220
2010-08-31	13.85	14.06	13.82	14.02	2775088
2010-09-01	14.19	14.47	14.15	14.44	2518240
2010-09-02	14.39	14.68	14.39	14.68	2688364
2010-09-03	14.76	14.80	14.58	14.77	2225216
2010-09-07	14.68	14.75	14.61	14.63	2036532
2010-09-08	14.46	14.69	14.38	14.68	3189680
2010-09-09	14.81	14.82	14.65	14.72	1476488
2010-09-10	14.73	14.91	14.70	14.85	1967800
2010-09-13	14.96	14.96	14.86	14.92	1862540
2010-09-14	14.92	15.00	14.85	14.96	1644068
2010-09-15	14.93	14.96	14.81	14.93	1850024
2010-09-16	14.84	15.00	14.80	14.93	3153420
2010-09-17	14.88	15.00	14.86	14.99	3472988
2010-09-20	14.98	15.02	14.89	15.01	2304216
2010-09-21	14.97	15.00	14.84	14.94	2540464
2010-09-22	14.89	15.02	14.76	14.85	2478996
2010-09-23	14.74	14.88	14.67	14.72	1629480
2010-09-24	14.89	15.09	14.83	15.05	1778928
2010-09-27	15.04	15.12	14.86	14.86	2680252
2010-09-28	14.86	14.97	14.75	14.94	3426404
2010-09-29	14.87	14.94	14.72	14.72	3628364
2010-09-30	14.84	14.98	14.68	14.71	2916888
2010-10-01	14.80	14.87	14.73	14.85	2584428
2010-10-04	14.83	14.93	14.68	14.75	2405260
2010-10-05	14.91	15.15	14.90	15.13	2968992
2010-10-06	15.10	15.14	15.02	15.06	1943284
2010-10-07	15.14	15.14	14.98	15.00	1567076
2010-10-08	15.07	15.11	14.97	15.03	4602040
2010-10-11	15.07	15.18	15.03	15.16	1700676
2010-10-12	15.16	15.25	15.02	15.20	2045356
2010-10-13	15.25	15.59	15.23	15.49	2608388
2010-10-14	15.51	15.56	15.39	15.44	3279572
2010-10-15	15.55	15.58	15.35	15.55	2614624
2010-10-18	15.52	15.67	15.46	15.60	3476408
2010-10-19	15.44	15.57	15.33	15.39	2213976
2010-10-20	15.44	15.64	15.37	15.54	2062508
2010-10-21	15.61	15.63	15.41	15.54	2331096
2010-10-22	15.57	15.60	15.34	15.35	2815184
2010-10-25	15.48	15.50	15.34	15.38	4815096
2010-10-26	15.29	15.45	15.22	15.39	3505248
2010-10-27	15.27	15.36	15.11	15.20	4099048
2010-10-28	15.40	15.47	14.98	15.45	5761532
2010-10-29	15.51	16.16	15.44	16.09	8811748
2010-11-01	16.10	16.13	15.73	15.79	3072456
2010-11-02	15.97	16.09	15.87	16.07	2526360
2010-11-03	16.08	16.12	15.92	16.12	2881612
2010-11-04	16.25	16.48	16.24	16.43	2860472
2010-11-05	16.43	16.53	16.40	16.52	1638732
2010-11-08	16.43	16.57	16.36	16.39	2871948
2010-11-09	16.41	16.43	16.28	16.37	2263496
2010-11-10	16.38	16.42	16.22	16.42	2834252
2010-11-11	16.31	16.48	16.30	16.44	2239488
2010-11-12	16.33	16.40	16.19	16.22	2062828
2010-11-15	16.31	16.46	16.28	16.32	2372536
2010-11-16	16.15	16.21	15.99	16.12	2923048
2010-11-17	16.12	16.23	16.07	16.10	1859912
2010-11-18	16.22	16.41	16.22	16.36	2122568
2010-11-19	16.37	16.44	16.29	16.36	2114644
2010-11-22	16.27	16.47	16.19	16.43	1555792
2010-11-23	16.26	16.26	16.01	16.08	3527652
2010-11-24	16.13	16.38	16.13	16.38	1409468
2010-11-26	16.26	16.28	16.16	16.22	772940
2010-11-29	16.10	16.17	15.90	16.14	1900736
2010-11-30	15.99	16.52	15.96	16.47	4789988
2010-12-01	16.69	17.04	16.69	16.99	4109992
2010-12-02	17.01	17.40	16.96	17.27	3281808
2010-12-03	17.20	17.34	17.16	17.21	2316920
2010-12-06	17.18	17.18	16.88	16.99	2317852
2010-12-07	17.12	17.15	16.90	17.00	2882696
2010-12-08	17.00	17.08	16.79	16.83	2094472
2010-12-09	16.99	17.01	16.82	16.94	4395744
2010-12-10	17.00	17.04	16.93	17.00	1836280
2010-12-13	17.03	17.11	16.94	17.07	3075092
2010-12-14	17.11	17.32	17.04	17.26	2044112
2010-12-15	17.24	17.31	17.06	17.10	2196872
2010-12-16	17.08	17.20	17.00	17.19	2031616
2010-12-17	16.99	17.14	16.87	17.13	4911076
2010-12-20	17.13	17.16	16.97	17.10	2350624
2010-12-21	17.19	17.34	17.14	17.32	1986332
2010-12-22	17.35	17.43	17.24	17.41	2107180
2010-12-23	17.36	17.43	17.29	17.30	1015440
2010-12-27	17.25	17.36	17.19	17.32	671924
2010-12-28	17.34	17.38	17.24	17.37	798948
2010-12-29	17.40	17.40	17.30	17.33	879372
2010-12-30	17.35	17.40	17.24	17.25	1572500
2010-12-31	17.21	17.23	16.93	17.01	3847788
2011-01-03	17.19	17.41	17.19	17.22	3202056
2011-01-04	17.28	17.42	17.18	17.41	2919868
2011-01-05	17.33	17.67	17.25	17.54	3564276
2011-01-06	17.57	17.67	17.42	17.66	3227680
2011-01-07	17.72	17.76	17.48	17.52	2894140
2011-01-10	17.35	17.42	17.14	17.20	3306424
2011-01-11	17.25	17.34	17.13	17.33	2792552
2011-01-12	17.37	17.52	17.37	17.51	1861392
2011-01-13	17.50	17.69	17.45	17.68	2266804
2011-01-14	17.66	17.71	17.43	17.45	3040856
2011-01-18	17.50	17.78	17.45	17.74	2841572
2011-01-19	17.29	17.54	17.28	17.41	3514372
2011-01-20	17.38	17.47	17.24	17.30	2600996
2011-01-21	17.47	17.47	17.37	17.39	3762208
2011-01-24	17.39	17.58	17.37	17.56	2991076
2011-01-25	17.54	17.54	17.36	17.51	3063148
2011-01-26	17.58	17.98	17.29	17.92	9312384
2011-01-27	18.11	18.32	17.82	18.09	4622884
2011-01-28	18.21	18.42	17.68	17.73	4083808
2011-01-31	18.02	18.02	17.76	17.78	4019084
2011-02-01	17.86	18.15	17.86	18.13	3425196
2011-02-02	18.00	18.43	17.99	18.30	3890952
2011-02-03	18.26	18.51	18.21	18.49	3290848
2011-02-04	18.53	18.53	18.25	18.43	2003416
2011-02-07	18.50	18.51	18.27	18.37	2147156
2011-02-08	18.41	18.42	18.29	18.39	1581184
2011-02-09	18.35	18.45	18.25	18.45	1691188
2011-02-10	18.33	18.60	18.29	18.53	2457028
2011-02-11	18.51	18.60	18.44	18.51	2343236
2011-02-14	18.49	18.56	18.44	18.47	1840984
2011-02-15	18.45	18.52	18.39	18.43	2092036
2011-02-16	18.55	18.72	18.41	18.42	2403392
2011-02-17	18.41	18.49	18.36	18.45	2143818
2011-02-18	18.49	18.53	18.37	18.50	2033472
2011-02-22	18.37	18.49	17.90	17.91	2286566
2011-02-23	17.92	18.14	17.75	17.95	2774522
2011-02-24	17.90	18.21	17.82	18.00	2659764
2011-02-25	18.08	18.12	17.95	18.05	1337824
2011-02-28	18.10	18.19	17.99	18.05	2303436
2011-03-01	18.09	18.20	17.81	17.81	2861378
2011-03-02	17.75	18.03	17.71	17.91	2386896
2011-03-03	18.09	18.22	18.00	18.14	1308842
2011-03-04	18.09	18.18	17.77	17.92	1406820
2011-03-07	17.97	18.13	17.76	17.84	2075602
2011-03-08	17.93	18.16	17.80	18.12	1913950
2011-03-09	18.06	18.20	17.78	17.95	1581588
2011-03-10	17.77	17.87	17.43	17.46	1874184
2011-03-11	17.42	17.52	17.18	17.50	2462526
2011-03-14	17.35	17.52	17.16	17.33	2571184
2011-03-15	16.89	17.17	16.71	17.09	2828938
2011-03-16	17.03	17.13	16.74	16.91	3198212
2011-03-17	17.14	17.16	16.85	16.89	4368050
2011-03-18	17.11	17.25	17.09	17.15	4630598
2011-03-21	17.37	17.58	17.29	17.54	1949074
2011-03-22	17.54	17.59	17.33	17.42	2067036
2011-03-23	17.42	17.63	17.37	17.60	1783048
2011-03-24	17.74	17.74	17.55	17.65	2271922
2011-03-25	17.71	17.90	17.66	17.76	2185354
2011-03-28	17.82	17.92	17.54	17.55	1598110
2011-03-29	17.57	17.70	17.41	17.69	1514274
2011-03-30	17.73	17.88	17.52	17.85	2515854
2011-03-31	17.87	17.99	17.79	17.93	3533090
2011-04-01	18.04	18.11	17.80	17.89	2995584
2011-04-04	17.94	18.02	17.84	18.00	1741276
2011-04-05	18.05	18.22	18.00	18.09	3213088
2011-04-06	18.19	18.50	18.19	18.33	2513462
2011-04-07	18.26	18.39	18.14	18.24	1697330
2011-04-08	18.34	18.39	17.99	18.01	1275266
2011-04-11	18.06	18.16	17.96	18.14	2994810
2011-04-12	18.01	18.11	17.90	18.02	2524152
2011-04-13	18.17	18.36	18.04	18.13	3177734
2011-04-14	18.06	18.33	18.04	18.22	2388436
2011-04-15	18.26	18.46	18.24	18.40	2330012
2011-04-18	18.16	18.37	18.11	18.30	2417624
2011-04-19	18.38	18.54	18.28	18.45	2908084
2011-04-20	18.70	18.71	18.28	18.39	3671508
2011-04-21	18.45	18.56	18.42	18.53	2430732
2011-04-25	18.51	18.51	18.27	18.38	1454584
2011-04-26	18.49	18.73	18.47	18.63	2238788
2011-04-27	18.70	18.70	18.37	18.51	2614580
2011-04-28	18.55	19.11	18.40	18.72	3129924
2011-04-29	18.75	18.86	18.55	18.66	2129816
2011-05-02	18.77	18.93	18.71	18.74	2336748
2011-05-03	18.73	18.88	18.65	18.85	2308092
2011-05-04	18.84	18.94	18.70	18.85	3420848
2011-05-05	18.78	19.02	18.64	18.89	3200386
2011-05-06	19.10	19.17	18.84	19.02	2987164
2011-05-09	19.02	19.23	19.02	19.13	2827028
2011-05-10	19.15	19.43	18.99	19.36	3990902
2011-05-11	19.38	19.63	19.22	19.31	2846758
2011-05-12	19.36	19.59	19.24	19.52	2917500
2011-05-13	19.50	19.57	19.20	19.23	1996096
2011-05-16	19.22	19.52	19.15	19.26	2608548
2011-05-17	19.22	19.31	19.06	19.23	2894880
2011-05-18	19.28	19.66	19.17	19.63	2382104
2011-05-19	19.66	19.78	19.58	19.71	2529990
2011-05-20	19.70	19.74	19.45	19.52	3140462
2011-05-23	19.34	19.36	19.18	19.33	2992016
2011-05-24	19.34	19.42	19.10	19.23	2163400
2011-05-25	19.14	19.30	19.02	19.26	2979140
2011-05-26	19.17	19.43	19.10	19.40	1843596
2011-05-27	19.43	19.61	19.41	19.54	1750164
2011-05-31	19.66	19.76	19.43	19.76	2247410
2011-06-01	19.75	19.75	19.37	19.37	2812710
2011-06-02	19.35	19.46	19.20	19.31	2819450
2011-06-03	19.03	19.27	19.02	19.03	2169392
2011-06-06	19.04	19.20	18.99	19.00	2485380
2011-06-07	19.09	19.55	19.06	19.38	4169892
2011-06-08	19.32	19.36	19.02	19.06	3176220
2011-06-09	19.13	19.44	19.04	19.33	2685058
2011-06-10	19.28	19.33	19.03	19.05	2551846
2011-06-13	19.06	19.19	18.93	18.98	3875316
2011-06-14	19.10	19.21	19.06	19.17	2992150
2011-06-15	18.95	19.03	18.70	18.77	3611092
2011-06-16	18.79	18.84	18.52	18.75	2720526
2011-06-17	18.88	18.95	18.70	18.91	2546790
2011-06-20	18.83	18.98	18.77	18.88	2948614
2011-06-21	19.00	19.13	18.88	19.06	2386004
2011-06-22	19.04	19.15	18.95	19.00	2359236
2011-06-23	18.80	18.94	18.58	18.91	2930148
2011-06-24	18.91	18.96	18.69	18.75	5338490
2011-06-27	18.77	19.01	18.62	18.90	2298568
2011-06-28	18.93	19.04	18.85	19.04	2378902
2011-06-29	19.11	19.14	18.96	19.04	2091122
2011-06-30	19.06	19.28	19.03	19.23	2034966
2011-07-01	19.29	19.61	19.22	19.57	1756374
2011-07-05	19.51	19.73	19.46	19.65	1997616
2011-07-06	19.64	19.87	19.57	19.83	2588772
2011-07-07	19.97	20.13	19.90	20.04	3346186
2011-07-08	19.86	20.28	19.83	20.18	4150004
2011-07-11	19.94	20.05	19.87	19.96	3200814
2011-07-12	19.87	19.87	19.52	19.75	4313648
2011-07-13	19.85	20.03	19.79	19.88	2849712
2011-07-14	19.95	19.96	19.59	19.64	2680132
2011-07-15	19.72	19.72	19.48	19.72	1844146
2011-07-18	19.59	19.65	19.04	19.12	3349146
2011-07-19	19.25	19.38	19.17	19.31	2898374
2011-07-20	19.44	19.44	19.24	19.34	3243924
2011-07-21	19.48	19.67	19.34	19.63	2002216
2011-07-22	19.60	19.69	19.50	19.66	1310074
2011-07-25	19.49	19.80	19.41	19.77	2816962
2011-07-26	19.80	19.81	19.58	19.79	3136908
2011-07-27	19.64	19.92	19.57	19.64	5540438
2011-07-28	19.04	19.45	18.95	19.29	4802734
2011-07-29	19.15	19.62	19.03	19.40	4292650
2011-08-01	19.60	19.60	18.96	19.08	3225558
2011-08-02	18.96	19.01	18.26	18.28	4087498
2011-08-03	18.32	18.48	17.97	18.26	3952636
2011-08-04	18.07	18.13	17.59	17.60	4738654
2011-08-05	17.84	17.97	17.09	17.72	6226768
2011-08-08	17.32	17.58	16.35	16.36	7312734
2011-08-09	16.58	18.19	16.39	18.00	11686424
2011-08-10	17.60	17.93	16.98	17.00	12047652
2011-08-11	17.17	18.01	17.17	17.78	6034800
2011-08-12	17.88	18.24	17.76	17.97	4099894
2011-08-15	18.09	18.27	18.00	18.14	2839938
2011-08-16	18.04	18.13	17.80	17.90	3496008
2011-08-17	18.00	18.11	17.79	17.86	2882908
2011-08-18	17.44	17.48	17.05	17.22	4714478
2011-08-19	17.02	17.48	16.96	17.00	4080370
2011-08-22	17.37	17.42	16.84	16.88	2917520
2011-08-23	16.96	17.46	16.94	17.45	4001952
2011-08-24	17.45	17.71	17.33	17.57	2732556
2011-08-25	17.62	17.81	17.24	17.31	3100472
2011-08-26	17.22	17.56	16.83	17.51	3643490
2011-08-29	17.75	17.88	17.60	17.83	4211602
2011-08-30	17.77	18.00	17.69	17.90	2598284
2011-08-31	18.01	18.25	17.82	17.96	3704034
2011-09-01	17.97	18.19	17.78	17.85	2636478
2011-09-02	17.48	17.69	17.38	17.51	2744436
2011-09-06	16.91	17.46	16.87	17.43	4416692
2011-09-07	17.63	17.77	17.58	17.68	4637574
2011-09-08	17.54	17.74	17.34	17.41	4872630
2011-09-09	17.16	17.17	16.85	17.02	5206548
2011-09-12	16.68	16.93	16.47	16.87	5392916
2011-09-13	16.91	17.05	16.72	16.95	2554926
2011-09-14	17.13	17.29	16.75	17.10	2850266
2011-09-15	17.24	17.25	17.02	17.12	3416318
2011-09-16	17.17	17.26	16.99	17.16	3888270
2011-09-19	16.89	16.93	16.57	16.86	2524258
2011-09-20	16.88	17.09	16.71	16.76	2250972
2011-09-21	16.72	16.84	16.37	16.39	3983412
2011-09-22	16.00	16.00	15.46	15.63	4236964
2011-09-23	15.54	15.79	15.42	15.48	2959300
2011-09-26	15.66	15.75	15.34	15.73	3074550
2011-09-27	16.10	16.40	16.00	16.08	4146232
2011-09-28	16.12	16.16	15.63	15.64	2903034
2011-09-29	15.96	16.04	15.49	15.81	2769084
2011-09-30	15.65	15.84	15.43	15.51	3473178
2011-10-03	15.40	15.59	15.11	15.11	4370838
2011-10-04	14.90	15.76	14.85	15.75	6583148
2011-10-05	15.81	16.04	15.66	15.85	4231530
2011-10-06	15.74	16.27	15.65	16.26	3824734
2011-10-07	16.42	16.43	16.03	16.23	3682316
2011-10-10	16.51	16.67	16.44	16.67	1924904
2011-10-11	16.51	16.78	16.46	16.76	2462826
2011-10-12	16.79	17.04	16.71	16.81	4090946
2011-10-13	16.65	16.82	16.53	16.73	2805130
2011-10-14	16.91	17.03	16.76	16.98	3939010
2011-10-17	16.86	16.94	16.66	16.73	2226530
2011-10-18	16.75	17.26	16.55	17.14	2866246
2011-10-19	17.18	17.42	17.02	17.05	3167502
2011-10-20	17.12	17.35	16.93	17.27	2584454
2011-10-21	17.48	17.50	17.22	17.41	1931314
2011-10-24	17.48	17.63	17.40	17.55	1219426
2011-10-25	17.51	17.63	17.18	17.21	2460526
2011-10-26	17.45	17.51	17.08	17.37	2782492
2011-10-27	17.10	18.01	17.10	17.73	4081756
2011-10-28	17.85	18.06	17.76	17.83	2702732
2011-10-31	17.70	17.85	17.29	17.29	3605296
2011-11-01	16.85	17.13	16.68	16.90	5554080
2011-11-02	17.14	17.30	16.84	16.97	4254172
2011-11-03	17.15	17.47	17.04	17.41	3226218
2011-11-04	17.29	17.50	17.10	17.44	2203364
2011-11-07	17.48	17.51	17.25	17.43	3387286
2011-11-08	17.50	17.82	17.34	17.75	3391238
2011-11-09	17.41	17.51	16.95	17.03	3814788
2011-11-10	17.21	17.36	17.13	17.25	3203170
2011-11-11	17.48	17.81	17.48	17.71	2623860
2011-11-14	17.62	17.68	17.31	17.38	2236990
2011-11-15	17.28	17.48	17.10	17.38	2160266
2011-11-16	17.14	17.44	17.07	17.14	2593004
2011-11-17	17.14	17.28	16.83	16.98	3360006
2011-11-18	17.11	17.14	16.88	16.96	2681726
2011-11-21	16.71	16.90	16.67	16.77	3235752
2011-11-22	16.73	16.81	16.57	16.64	3204978
2011-11-23	16.46	16.64	16.41	16.53	2536300
2011-11-25	16.53	16.73	16.53	16.59	1207672
2011-11-28	16.99	17.04	16.84	16.99	2219700
2011-11-29	16.96	17.15	16.90	17.00	2069632
2011-11-30	17.51	17.58	17.35	17.56	4616186
2011-12-01	17.51	17.64	17.43	17.52	1852552
2011-12-02	17.64	17.73	17.43	17.46	1925986
2011-12-05	17.66	17.84	17.53	17.61	2654060
2011-12-06	17.74	17.84	17.55	17.56	1957462
2011-12-07	17.49	17.61	17.38	17.54	2003166
2011-12-08	17.45	17.51	17.14	17.18	2017386
2011-12-09	17.21	17.58	17.18	17.46	1636062
2011-12-12	17.30	17.33	17.04	17.16	1972918
2011-12-13	17.23	17.43	17.05	17.11	2610936
2011-12-14	17.05	17.31	17.00	17.09	2393874
2011-12-15	17.25	17.44	17.11	17.41	3593492
2011-12-16	17.49	17.61	17.25	17.32	3459362
2011-12-19	17.32	17.52	17.18	17.29	2321598
2011-12-20	17.55	17.76	17.48	17.55	2457958
2011-12-21	17.60	17.73	17.50	17.72	2189774
2011-12-22	17.75	17.90	17.68	17.84	1760880
2011-12-23	17.94	17.95	17.78	17.90	1045622
2011-12-27	17.90	18.03	17.88	17.94	819962
2011-12-28	17.93	17.95	17.54	17.56	1181866
2011-12-29	17.64	17.93	17.59	17.90	1002284
2011-12-30	17.86	17.97	17.85	17.86	1043312
2012-01-03	18.12	18.22	17.96	18.16	1907008
2012-01-04	18.10	18.25	18.03	18.13	2723068
2012-01-05	18.05	18.23	17.83	18.14	1830926
2012-01-06	18.17	18.59	18.04	18.56	2804410
2012-01-09	18.57	18.66	18.39	18.42	2728100
2012-01-10	18.55	18.64	18.35	18.43	2138532
2012-01-11	18.41	18.52	18.31	18.46	1342262
2012-01-12	18.83	18.94	18.71	18.91	2309186
2012-01-13	18.78	18.85	18.60	18.82	1766622
2012-01-17	18.88	18.96	18.52	18.57	1989620
2012-01-18	18.50	18.88	18.45	18.85	1423722
2012-01-19	18.86	19.18	18.82	19.08	2190756
2012-01-20	19.10	19.13	18.93	18.96	2045712
2012-01-23	18.90	19.05	18.75	18.90	1354256
2012-01-24	18.93	19.02	18.80	18.88	1842570
2012-01-25	18.81	18.94	18.54	18.85	3046552
2012-01-26	18.95	19.84	18.66	19.68	4291768
2012-01-27	19.74	20.03	19.55	19.72	3930786
2012-01-30	19.49	19.68	19.47	19.59	2190352
2012-01-31	19.64	19.71	19.51	19.63	2091030
2012-02-01	19.73	20.33	19.73	20.16	3917564
2012-02-02	20.15	20.15	19.85	19.85	2135594
2012-02-03	20.00	20.12	19.89	19.90	2481216
2012-02-06	19.84	20.02	19.82	20.00	1848970
2012-02-07	19.94	20.11	19.86	19.90	2273586
2012-02-08	19.94	20.08	19.85	19.93	2313120
2012-02-09	19.95	20.05	19.80	20.02	1854230
2012-02-10	19.83	19.94	19.65	19.91	1825178
2012-02-13	20.03	20.15	19.91	19.98	1525506
2012-02-14	19.92	19.97	19.80	19.94	1077564
2012-02-15	19.96	20.04	19.82	19.87	1644008
2012-02-16	19.89	20.20	19.78	20.16	1473176
2012-02-17	20.25	20.25	20.00	20.06	1387420
2012-02-21	20.06	20.25	20.03	20.12	1086470
2012-02-22	20.09	20.16	19.82	19.85	1467126
2012-02-23	19.85	19.99	19.85	19.93	2037300
2012-02-24	19.96	20.10	19.83	19.89	1484794
2012-02-27	19.84	20.02	19.74	19.95	1644464
2012-02-28	19.95	20.12	19.92	20.04	1722050
2012-02-29	20.03	20.22	19.93	20.04	3001594
2012-03-01	20.06	20.19	19.91	19.99	2099300
2012-03-02	19.97	20.06	19.82	19.91	1732526
2012-03-05	19.89	19.92	19.77	19.85	1916068
2012-03-06	19.65	19.69	19.54	19.64	4373786
2012-03-07	19.70	19.78	19.61	19.73	1876220
2012-03-08	19.82	20.04	19.78	19.94	2606756
2012-03-09	19.93	20.07	19.80	19.86	1344428
2012-03-12	19.82	19.94	19.76	19.85	1796128
2012-03-13	19.91	20.23	19.86	20.19	1996448
2012-03-14	20.15	20.26	20.08	20.15	1938218
2012-03-15	20.20	20.36	20.12	20.32	1421298
2012-03-16	20.31	20.70	20.31	20.70	5150666
2012-03-19	20.73	20.90	20.68	20.70	1738226
2012-03-20	20.58	20.78	20.54	20.64	1817772
2012-03-21	20.68	20.73	20.54	20.54	1646312
2012-03-22	20.36	20.51	20.26	20.42	1801036
2012-03-23	20.48	20.57	20.34	20.55	1979102
2012-03-26	20.71	20.77	20.61	20.77	1769458
2012-03-27	20.79	21.23	20.67	21.18	3198180
2012-03-28	21.13	21.25	21.07	21.22	3619262
2012-03-29	21.08	21.41	20.94	21.38	2873518
2012-03-30	21.48	21.50	21.27	21.44	2944572
2012-04-02	21.27	21.59	21.27	21.55	2708892
2012-04-03	21.58	21.79	21.51	21.78	3316364
2012-04-04	21.65	21.85	21.52	21.81	3229412
2012-04-05	21.74	21.82	21.65	21.79	2258024
2012-04-09	21.54	21.73	21.47	21.72	3116232
2012-04-10	21.65	21.70	21.16	21.23	3719262
2012-04-11	21.69	21.79	21.35	21.37	2515380
2012-04-12	21.40	21.51	21.34	21.41	3612284
2012-04-13	21.37	21.54	21.36	21.39	2842234
2012-04-16	21.22	21.44	21.08	21.39	3510902
2012-04-17	21.58	21.65	21.35	21.58	1859012
2012-04-18	21.50	21.63	21.49	21.52	2374308
2012-04-19	21.53	21.79	21.52	21.65	3077594
2012-04-20	21.70	21.85	21.65	21.76	1605912
2012-04-23	21.61	21.61	21.27	21.44	2060742
2012-04-24	21.44	21.56	21.36	21.48	1569488
2012-04-25	21.64	21.72	21.46	21.50	3515496
2012-04-26	21.37	21.37	20.76	20.82	5576388
2012-04-27	20.90	21.01	20.76	20.89	2654022
2012-04-30	20.90	21.00	20.83	20.88	4775892
2012-05-01	20.88	21.11	20.86	20.92	2150274
2012-05-02	20.78	20.83	20.68	20.74	3384342
2012-05-03	20.73	20.92	20.68	20.73	2414548
2012-05-04	20.70	20.72	20.36	20.38	2501654
2012-05-07	20.35	20.49	20.31	20.46	1592928
2012-05-08	20.32	20.48	20.03	20.46	3139740
2012-05-09	20.27	20.66	20.24	20.46	2107672
2012-05-10	20.57	20.67	20.42	20.63	2224520
2012-05-11	20.48	20.63	20.44	20.48	1177590
2012-05-14	20.30	20.37	20.20	20.24	1739150
2012-05-15	20.21	20.34	20.13	20.17	1609122
2012-05-16	20.21	20.24	19.91	19.95	2850616
2012-05-17	19.95	19.99	19.45	19.45	2334298
2012-05-18	19.63	19.63	19.28	19.33	1765776
2012-05-21	19.33	19.64	19.20	19.64	2011686
2012-05-22	19.69	19.77	19.45	19.53	2087038
2012-05-23	19.44	19.81	19.24	19.77	1811884
2012-05-24	19.78	19.93	19.73	19.93	2382940
2012-05-25	19.98	20.05	19.89	19.94	1926136
2012-05-29	20.05	20.25	20.01	20.18	2034848
2012-05-30	20.02	20.15	19.97	20.00	2928720
2012-05-31	19.96	20.05	19.68	19.99	3867442
2012-06-01	19.69	19.83	19.60	19.67	2008692
2012-06-04	19.67	19.80	19.49	19.77	2739264
2012-06-05	19.66	19.90	19.57	19.85	1702678
2012-06-06	19.96	20.28	19.96	20.28	1691976
2012-06-07	20.44	20.56	20.14	20.17	1763154
2012-06-08	20.09	20.59	19.95	20.58	2487076
2012-06-11	20.68	20.79	20.37	20.38	1750912
2012-06-12	20.45	20.60	20.28	20.59	1758308
2012-06-13	20.54	20.68	20.43	20.55	3112610
2012-06-14	20.58	20.90	20.54	20.78	1663684
2012-06-15	20.86	21.44	20.86	21.38	4153766
2012-06-18	21.26	21.32	21.10	21.25	2065624
2012-06-19	21.35	21.46	21.29	21.36	1415174
2012-06-20	21.36	21.36	21.09	21.22	2007518
2012-06-21	21.22	21.27	20.68	20.74	1578340
2012-06-22	20.80	20.91	20.63	20.82	1254286
2012-06-25	20.50	20.50	20.18	20.21	1598002
2012-06-26	20.19	20.24	19.88	20.02	2457324
2012-06-27	20.03	20.18	19.96	20.08	1857746
2012-06-28	19.99	20.31	19.92	20.29	1683928
2012-06-29	20.62	20.72	20.45	20.53	2287996
2012-07-02	20.55	20.61	20.12	20.26	2059324
2012-07-03	20.24	20.53	20.21	20.53	926878
2012-07-05	20.46	20.56	20.40	20.41	1224754
2012-07-06	20.26	20.37	20.22	20.29	1046934
2012-07-09	20.31	20.37	20.07	20.24	1365400
2012-07-10	20.36	20.51	20.22	20.39	2398880
2012-07-11	20.35	20.37	20.04	20.19	2186026
2012-07-12	20.11	20.13	19.85	20.03	1700080
2012-07-13	20.11	20.70	20.07	20.62	2008762
2012-07-16	20.66	20.66	20.40	20.50	1670158
2012-07-17	20.62	20.74	20.48	20.69	1409516
2012-07-18	20.61	20.77	20.58	20.76	1698504
2012-07-19	20.82	21.18	20.78	21.16	2066262
2012-07-20	21.01	21.03	20.79	20.89	1555670
2012-07-23	20.58	20.75	20.42	20.67	976174
2012-07-24	20.63	20.73	20.25	20.42	1531358
2012-07-25	20.51	20.51	20.14	20.27	2100670
2012-07-26	21.05	21.26	20.29	20.48	3100294
2012-07-27	20.61	21.02	20.45	20.95	2481568
2012-07-30	20.92	20.99	20.73	20.95	1449548
2012-07-31	20.92	21.00	20.77	20.78	1477754
2012-08-01	20.77	20.79	20.19	20.22	2648736
2012-08-02	20.06	20.14	19.67	19.80	2487034
2012-08-03	20.11	20.65	20.11	20.55	2029936
2012-08-06	20.57	20.73	20.54	20.63	1231136
2012-08-07	20.71	20.90	20.48	20.77	1803252
2012-08-08	20.56	20.90	20.42	20.71	2410722
2012-08-09	20.68	20.95	20.68	20.87	1112658
2012-08-10	20.82	21.01	20.71	21.01	946892
2012-08-13	20.95	21.03	20.89	21.01	782436
2012-08-14	21.09	21.13	20.98	21.01	1272542
2012-08-15	20.98	21.39	20.96	21.33	2027158
2012-08-16	21.30	21.63	21.26	21.57	1412196
2012-08-17	21.64	21.70	21.49	21.53	1452822
2012-08-20	21.50	21.60	21.33	21.46	933716
2012-08-21	21.44	21.49	21.18	21.22	1154800
2012-08-22	21.18	21.40	21.08	21.38	1601764
2012-08-23	21.37	21.37	21.06	21.09	1017910
2012-08-24	21.04	21.11	20.97	21.07	859796
2012-08-27	21.07	21.13	20.96	20.98	769898
2012-08-28	20.98	21.05	20.89	20.94	837236
2012-08-29	20.87	20.99	20.84	20.94	1046526
2012-08-30	20.84	20.99	20.80	20.91	1270696
2012-08-31	21.00	21.24	21.00	21.09	1661350
2012-09-04	21.09	21.09	20.76	20.89	1299036
2012-09-05	20.91	21.20	20.84	21.09	1588376
2012-09-06	21.20	21.42	21.20	21.35	1249624
2012-09-07	21.44	21.47	21.35	21.39	968586
2012-09-10	21.30	21.50	21.27	21.35	1055978
2012-09-11	21.43	21.55	21.35	21.48	956128
2012-09-12	21.42	21.61	21.28	21.52	2764344
2012-09-13	21.51	21.90	21.45	21.77	1689022
2012-09-14	21.80	21.87	21.58	21.64	2156634
2012-09-17	21.60	21.67	21.50	21.58	1241074
2012-09-18	21.55	21.61	21.37	21.56	1651510
2012-09-19	21.56	21.60	21.35	21.49	1925578
2012-09-20	21.37	21.44	21.25	21.34	1768094
2012-09-21	21.56	21.59	21.24	21.26	1976204
2012-09-24	21.20	21.48	21.14	21.30	1074864
2012-09-25	21.32	21.43	21.11	21.11	1291702
2012-09-26	21.11	21.17	20.83	21.15	1619284
2012-09-27	21.38	21.40	21.01	21.18	1294650
2012-09-28	21.09	21.24	20.98	21.16	1392022
2012-10-01	21.26	21.38	21.13	21.24	1981062
2012-10-02	21.21	21.26	21.01	21.10	1120172
2012-10-03	21.14	21.39	21.02	21.28	819268
2012-10-04	21.39	21.50	21.33	21.38	770788
2012-10-05	21.49	21.73	21.40	21.40	1390084
2012-10-08	21.36	21.39	21.32	21.34	1124226
2012-10-09	21.36	21.44	21.13	21.13	1026544
2012-10-10	20.97	21.03	20.71	20.78	2122106
2012-10-11	20.89	20.89	20.71	20.76	1482166
2012-10-12	20.72	20.75	20.56	20.66	1651492
2012-10-15	20.66	20.90	20.57	20.89	1065330
2012-10-16	20.96	21.24	20.92	21.20	1172684
2012-10-17	21.25	21.62	21.15	21.52	1321740
2012-10-18	21.39	21.55	21.23	21.48	1356790
2012-10-19	21.48	21.50	21.24	21.33	1294746
2012-10-22	21.27	21.43	21.18	21.35	783986
2012-10-23	21.07	21.12	20.89	21.00	1131480
2012-10-24	21.10	21.13	20.85	20.97	1318156
2012-10-25	21.50	21.50	21.12	21.25	1714858
2012-10-26	21.29	21.50	21.27	21.41	2103342
2012-10-31	21.46	21.69	21.26	21.42	1242678
2012-11-01	21.39	21.73	21.36	21.72	1411780
2012-11-02	21.81	21.88	21.61	21.69	1486212
2012-11-05	21.56	21.64	21.42	21.61	1778666
2012-11-06	21.68	22.04	21.61	22.02	1762360
2012-11-07	21.90	22.11	21.60	21.98	2111620
2012-11-08	21.99	22.05	21.77	21.77	1541280
2012-11-09	21.76	22.17	21.63	21.93	1958530
2012-11-12	21.96	22.02	21.80	21.85	1240118
2012-11-13	21.77	22.01	21.66	21.69	1869108
2012-11-14	21.67	21.88	21.50	21.50	1928850
2012-11-15	21.50	21.80	21.50	21.62	2329308
2012-11-16	21.59	21.69	21.31	21.67	5891466
2012-11-19	21.82	22.44	21.69	22.33	3337128
2012-11-20	22.30	22.40	22.14	22.38	2441454
2012-11-21	22.38	22.45	22.16	22.31	1431720
2012-11-23	22.41	22.54	22.26	22.54	722436
2012-11-26	22.33	22.41	22.12	22.39	2316332
2012-11-27	22.32	22.40	22.08	22.32	2134640
2012-11-28	22.27	22.40	22.13	22.37	1761898
2012-11-29	22.40	22.50	22.19	22.37	1450858
2012-11-30	22.38	22.46	22.30	22.35	2490796
2012-12-03	22.46	22.51	21.95	21.97	2659764
2012-12-04	22.02	22.04	21.83	21.85	2399188
2012-12-05	21.83	22.00	21.66	21.81	2148624
2012-12-06	21.83	22.11	21.70	22.10	1772256
2012-12-07	22.13	22.14	21.95	22.08	925352
2012-12-10	22.09	22.31	22.01	22.27	1839518
2012-12-11	22.30	22.44	22.19	22.38	1871430
2012-12-12	22.43	22.45	22.18	22.24	1964490
2012-12-13	22.23	22.49	22.23	22.28	1297378
2012-12-14	22.21	22.28	22.03	22.13	2932520
2012-12-17	22.01	22.14	21.95	22.10	2651016
2012-12-18	22.07	22.27	21.94	22.10	2607636
2012-12-19	22.14	22.39	22.14	22.29	1719622
2012-12-20	22.28	22.73	22.25	22.73	2139222
2012-12-21	22.45	22.74	22.32	22.40	3784836
2012-12-24	22.40	22.61	22.34	22.51	805326
2012-12-26	22.56	22.65	22.44	22.46	1389608
2012-12-27	22.48	22.49	22.09	22.32	1422752
2012-12-28	22.18	22.26	22.06	22.15	1151926
2012-12-31	22.08	22.38	22.03	22.38	1424494
2013-01-02	22.71	23.04	22.66	23.03	1903236
2013-01-03	23.05	23.28	22.99	23.22	2478654
2013-01-04	23.30	23.30	23.09	23.25	1619584
2013-01-07	23.15	23.21	23.03	23.05	1118838
2013-01-08	22.74	22.87	22.55	22.71	2208092
2013-01-09	22.78	22.96	22.72	22.81	1241254
2013-01-10	22.83	22.89	22.70	22.81	1175094
2013-01-11	22.83	22.84	22.62	22.70	1048076
2013-01-14	22.70	22.95	22.63	22.80	1459396
2013-01-15	22.67	22.93	22.62	22.89	1155032
2013-01-16	22.81	22.85	22.62	22.76	1337236
2013-01-17	22.80	23.26	22.76	23.16	1615402
2013-01-18	23.10	23.35	23.05	23.33	1665842
2013-01-22	23.33	23.50	23.22	23.27	1407406
2013-01-23	23.23	23.38	23.15	23.26	1096172
2013-01-24	23.30	23.45	23.16	23.26	1658218
2013-01-25	23.34	23.34	23.20	23.31	1112406
2013-01-28	23.31	23.31	23.04	23.05	1257702
2013-01-29	23.07	23.13	22.99	23.11	2269090
2013-01-30	23.17	23.31	22.96	22.97	2095212
2013-01-31	22.58	22.82	22.12	22.26	3333178
2013-02-01	22.36	22.86	22.20	22.80	4104572
2013-02-04	22.68	22.74	22.39	22.48	1981186
2013-02-05	22.57	22.81	22.56	22.77	1675658
2013-02-06	22.67	22.75	22.52	22.67	1649742
2013-02-07	22.71	22.90	22.59	22.61	1359926
2013-02-08	22.64	22.76	22.59	22.68	1242144
2013-02-11	22.67	22.68	22.35	22.57	1867932
2013-02-12	22.65	22.66	22.45	22.45	1978636
2013-02-13	22.60	22.61	22.38	22.60	1668390
2013-02-14	22.53	22.66	22.51	22.61	1828044
2013-02-15	22.81	23.04	22.66	22.77	2723304
2013-02-19	22.79	22.83	22.50	22.55	2118080
2013-02-20	22.51	22.61	22.25	22.27	1933494
2013-02-21	22.17	22.20	21.98	22.03	1897542
2013-02-22	22.14	22.28	21.98	22.17	2407362
2013-02-25	22.31	22.36	21.73	21.73	1505588
2013-02-26	21.80	21.95	21.63	21.91	1403712
2013-02-27	21.83	22.23	21.72	22.16	1464074
2013-02-28	22.14	22.36	22.12	22.21	2092034
2013-03-01	22.17	22.17	21.96	22.11	1782986
2013-03-04	22.04	22.07	21.84	22.00	1821366
2013-03-05	22.06	22.21	21.98	22.10	1287904
2013-03-06	22.24	22.29	22.07	22.14	1473424
2013-03-07	22.19	22.33	22.19	22.23	1286268
2013-03-08	22.32	22.44	22.28	22.43	1506098
2013-03-11	22.38	22.54	22.26	22.52	1498442
2013-03-12	22.54	22.57	22.39	22.55	1124908
2013-03-13	22.57	22.91	22.42	22.89	2647026
2013-03-14	22.95	23.02	22.82	23.01	1815454
2013-03-15	22.98	23.08	22.87	23.01	3147770
2013-03-18	22.78	23.03	22.77	22.91	1534598
2013-03-19	22.98	23.08	22.81	23.00	1854980
2013-03-20	23.10	23.19	23.01	23.11	1340110
2013-03-21	22.99	23.13	22.91	22.93	1543692
2013-03-22	22.97	23.02	22.77	22.94	1475494
2013-03-25	23.00	23.14	22.96	23.04	1218076
2013-03-26	23.13	23.25	22.99	23.24	1355640
2013-03-27	23.11	23.70	23.00	23.67	2041054
2013-03-28	23.67	23.82	23.57	23.79	1647978
2013-04-01	23.74	23.85	23.54	23.65	829054
2013-04-02	23.69	24.02	23.66	24.01	1900284
2013-04-03	23.98	24.04	23.35	23.49	1655066
2013-04-04	23.53	23.63	23.45	23.57	1137068
2013-04-05	23.37	23.53	23.24	23.50	1366342
2013-04-08	23.50	23.64	23.33	23.64	1246374
2013-04-09	23.65	23.81	23.57	23.71	1199600
2013-04-10	23.81	24.09	23.78	24.09	1317792
2013-04-11	24.11	24.25	24.05	24.07	1502872
2013-04-12	24.00	24.15	23.70	23.95	1253850
2013-04-15	23.67	23.69	23.16	23.20	1940698
2013-04-16	23.31	23.64	23.18	23.47	1957198
2013-04-17	23.32	23.38	22.94	23.29	1702454
2013-04-18	23.42	23.50	22.93	22.98	1336464
2013-04-19	23.06	23.32	23.03	23.22	1579714
2013-04-22	23.27	23.44	23.07	23.36	917860
2013-04-23	23.45	23.55	23.28	23.49	967702
2013-04-24	23.60	23.81	23.58	23.67	1159608
2013-04-25	22.35	23.14	22.12	22.55	8184834
2013-04-26	22.48	22.54	21.90	22.02	4464208
2013-04-29	22.02	22.35	21.86	22.23	3420774
2013-04-30	22.21	22.28	21.94	22.06	3756796
2013-05-01	22.07	22.40	22.07	22.35	2917004
2013-05-02	22.37	22.64	22.37	22.48	1790100
2013-05-03	22.64	23.05	22.59	22.67	2667178
2013-05-06	22.56	22.73	22.56	22.70	2336194
2013-05-07	22.65	22.83	22.56	22.75	1940844
2013-05-08	22.65	22.81	22.63	22.71	1695594
2013-05-09	22.74	22.98	22.65	22.95	2426796
2013-05-10	23.00	23.10	22.84	22.99	2505606
2013-05-13	22.85	22.94	22.75	22.80	2456134
2013-05-14	22.78	22.96	22.76	22.83	2402718
2013-05-15	22.75	22.86	22.64	22.79	2853578
2013-05-16	22.66	22.85	22.60	22.63	3236494
2013-05-17	22.77	22.97	22.73	22.88	5076552
2013-05-20	22.87	23.08	22.87	23.03	1577028
2013-05-21	23.03	23.30	23.00	23.15	3203470
2013-05-22	23.09	23.25	22.78	22.83	2164392
2013-05-23	22.69	22.95	22.60	22.63	2595694
2013-05-24	22.45	22.60	22.15	22.20	3058608
2013-05-28	22.37	22.55	22.18	22.25	3384672
2013-05-29	22.16	22.20	21.89	21.97	2481834
2013-05-30	21.93	22.03	21.77	21.78	2314000
2013-05-31	21.68	21.92	21.58	21.58	3454122
2013-06-03	21.57	21.70	21.13	21.68	3672760
2013-06-04	21.62	21.84	21.54	21.68	2811530
2013-06-05	21.57	21.65	21.32	21.36	2413966
2013-06-06	21.33	21.42	21.21	21.41	1706040
2013-06-07	21.50	21.82	21.48	21.79	2095116
2013-06-10	21.83	21.83	21.65	21.72	908044
2013-06-11	21.48	21.62	21.36	21.45	1777780
2013-06-12	21.56	21.60	21.19	21.22	2328678
2013-06-13	21.18	21.76	21.18	21.70	2078646
2013-06-14	21.71	21.80	21.60	21.67	1883940
2013-06-17	21.79	21.85	21.55	21.64	1499374
2013-06-18	21.63	21.70	21.52	21.60	1198766
2013-06-19	21.66	21.95	21.57	21.61	2043198
2013-06-20	21.45	21.45	21.19	21.32	2191506
2013-06-21	21.46	21.50	21.14	21.28	2736484
2013-06-24	21.03	21.13	20.77	21.02	1844560
2013-06-25	21.15	21.16	20.86	21.07	1944106
2013-06-26	21.14	21.23	20.87	21.02	1197490
2013-06-27	21.15	21.18	21.01	21.07	1946020
2013-06-28	21.01	21.13	20.76	20.77	4028234
2013-07-01	20.85	21.20	20.84	20.93	1572434
2013-07-02	20.92	21.16	20.81	21.09	2008504
2013-07-03	21.03	21.14	20.97	21.04	1095578
2013-07-05	21.08	21.32	21.08	21.27	1087866
2013-07-08	21.32	21.50	21.29	21.43	1810936
2013-07-09	21.51	21.88	21.49	21.84	2258038
2013-07-10	21.85	22.10	21.77	22.08	2257542
2013-07-11	22.40	22.64	22.35	22.61	2269878
2013-07-12	22.57	22.74	22.51	22.69	1629110
2013-07-15	22.67	22.69	22.50	22.56	1143724
2013-07-16	22.55	22.61	22.36	22.39	1326158
2013-07-17	22.43	22.48	22.22	22.23	1405794
2013-07-18	22.36	22.66	22.31	22.59	2756616
2013-07-19	22.68	22.69	22.45	22.59	1247734
2013-07-22	22.59	22.91	22.54	22.83	2049500
2013-07-23	22.87	22.94	22.76	22.83	2443730
2013-07-24	22.85	22.89	22.66	22.75	2280548
2013-07-25	22.67	22.93	22.47	22.62	1728794
2013-07-26	22.59	22.64	22.30	22.48	1466314
2013-07-29	22.47	22.53	22.34	22.44	905046
2013-07-30	22.41	22.56	22.37	22.48	1762650
2013-07-31	22.50	22.61	22.35	22.40	1439096
2013-08-01	22.52	22.88	22.44	22.79	1901086
2013-08-02	22.73	22.97	22.73	22.93	1266114
2013-08-05	22.87	22.95	22.56	22.64	1417962
2013-08-06	22.63	22.68	22.10	22.14	3109008
2013-08-07	22.12	22.30	21.98	22.20	1853710
2013-08-08	22.26	22.52	22.22	22.28	1555650
2013-08-09	22.29	22.47	22.19	22.34	1537014
2013-08-12	22.27	22.60	22.27	22.48	1359198
2013-08-13	22.52	22.66	22.45	22.65	1326170
2013-08-14	22.60	22.76	22.56	22.70	1384154
2013-08-15	22.58	22.63	22.26	22.33	1793606
2013-08-16	22.45	22.66	22.36	22.51	7443988
2013-08-19	22.44	22.77	22.38	22.77	2413058
2013-08-20	22.77	23.25	22.72	23.09	3315000
2013-08-21	22.96	23.02	22.73	22.73	2090124
2013-08-22	22.70	23.04	22.70	23.02	1125922
2013-08-23	22.92	23.07	22.71	22.85	1148126
2013-08-26	22.84	22.93	22.69	22.76	1241552
2013-08-27	22.51	22.65	22.49	22.54	1352282
2013-08-28	22.53	22.58	22.24	22.26	1221502
2013-08-29	22.16	22.55	22.12	22.41	1386396
2013-08-30	22.41	22.46	22.15	22.21	1337004
2013-09-03	22.48	22.59	21.97	22.15	1259062
2013-09-04	22.11	22.29	21.99	22.26	945368
2013-09-05	22.24	22.30	22.14	22.21	1232882
2013-09-06	22.23	22.33	22.05	22.20	890392
2013-09-09	22.17	22.56	22.13	22.52	1096350
2013-09-10	22.63	22.82	22.56	22.66	1347294
2013-09-11	22.67	22.73	22.58	22.62	1323960
2013-09-12	22.61	22.66	22.26	22.32	1261384
2013-09-13	22.30	22.39	22.13	22.23	1064416
2013-09-16	22.52	22.88	22.49	22.84	1433184
2013-09-17	22.84	23.00	22.71	22.89	1679392
2013-09-18	22.85	23.35	22.63	23.23	1951030
2013-09-19	23.23	23.40	23.04	23.04	1113118
2013-09-20	23.08	23.18	22.71	22.90	3190696
2013-09-23	22.79	23.18	22.78	22.82	1313362
2013-09-24	22.79	22.89	22.72	22.72	812302
2013-09-25	22.41	22.84	22.35	22.70	2856518
2013-09-26	22.77	22.97	22.60	22.74	878104
2013-09-27	22.56	22.67	22.45	22.50	2683106
2013-09-30	22.33	22.56	22.21	22.44	2942964
2013-10-01	22.44	22.78	22.39	22.71	1397282
2013-10-02	22.59	22.80	22.44	22.75	2639002
2013-10-03	22.75	22.77	22.25	22.45	1908750
2013-10-04	22.44	22.66	22.34	22.60	1561876
2013-10-07	22.41	22.57	22.29	22.45	1026740
2013-10-08	22.35	22.52	22.29	22.33	2033310
2013-10-09	22.35	22.45	22.15	22.32	1755216
2013-10-10	22.51	22.67	22.26	22.38	4138462
2013-10-11	22.42	22.75	22.32	22.74	2138232
2013-10-14	22.63	22.82	22.51	22.79	1485940
2013-10-15	22.69	22.76	22.39	22.39	2371228
2013-10-16	22.54	22.62	22.39	22.61	2097338
2013-10-17	22.58	23.04	22.53	23.02	2548968
2013-10-18	23.12	23.12	22.88	23.09	1150492
2013-10-21	23.07	23.17	22.90	23.02	733044
2013-10-22	23.11	23.37	23.08	23.29	994504
2013-10-23	23.09	23.15	22.64	23.01	3513756
2013-10-24	23.50	24.00	23.44	23.93	3138090
2013-10-25	23.98	24.38	23.97	24.30	2413864
2013-10-28	24.31	24.45	24.21	24.39	1981114
2013-10-29	24.44	24.51	24.40	24.43	1574846
2013-10-30	24.49	24.58	24.23	24.28	2437160
2013-10-31	24.28	24.60	24.18	24.45	2884560
2013-11-01	24.47	24.62	24.30	24.44	2088712
2013-11-04	24.53	24.78	24.46	24.74	1711822
2013-11-05	24.74	24.90	24.49	24.79	1906146
2013-11-06	24.85	25.10	24.80	25.02	2394786
2013-11-07	25.01	25.18	24.66	24.68	1888580
2013-11-08	24.69	24.89	24.66	24.75	1761198
2013-11-11	24.77	24.96	24.70	24.86	1306932
2013-11-12	24.82	24.85	24.57	24.67	1684612
2013-11-13	24.54	24.74	24.42	24.74	2465944
2013-11-14	24.84	24.87	24.66	24.77	1543756
2013-11-15	25.10	25.21	24.87	25.09	2508486
2013-11-18	25.08	25.33	25.02	25.16	1241110
2013-11-19	25.17	25.35	25.11	25.26	1038682
2013-11-20	25.26	25.36	24.91	24.93	1553718
2013-11-21	25.01	25.26	24.99	25.16	1234598
2013-11-22	25.16	25.23	24.93	25.01	1671904
2013-11-25	25.10	25.22	25.05	25.10	1121242
2013-11-26	25.13	25.27	24.99	25.14	1672138
2013-11-27	25.14	25.31	25.04	25.21	912200
2013-11-29	25.28	25.31	24.97	24.99	1028578
2013-12-02	25.01	25.34	24.87	25.10	1367308
2013-12-03	25.05	25.09	24.69	24.86	2034638
2013-12-04	24.81	24.98	24.68	24.82	1821372
2013-12-05	24.74	24.89	24.63	24.67	1264338
2013-12-06	24.90	25.10	24.80	25.03	1304440
2013-12-09	25.02	25.24	24.95	25.18	1300118
2013-12-10	25.09	25.45	25.06	25.28	1956458
2013-12-11	25.25	25.32	24.87	24.94	1578406
2013-12-12	24.92	25.03	24.80	24.93	1196490
2013-12-13	24.95	25.13	24.81	24.96	1251020
2013-12-16	24.99	25.32	24.93	25.28	1486850
2013-12-17	25.25	25.30	24.84	25.06	1432708
2013-12-18	25.10	25.63	25.01	25.59	2413890
2013-12-19	25.51	25.54	25.22	25.38	1783932
2013-12-20	25.43	25.53	25.26	25.47	2037476
2013-12-23	25.55	25.55	25.36	25.45	894680
2013-12-24	25.45	25.71	25.45	25.59	498348
2013-12-26	25.63	25.81	25.48	25.75	1080642
2013-12-27	25.79	25.89	25.70	25.79	759506
2013-12-30	25.77	25.91	25.70	25.90	1066988
2013-12-31	25.88	25.99	25.69	25.83	1421076
2014-01-02	25.63	25.81	25.56	25.71	1234874
2014-01-03	25.74	25.94	25.72	25.83	859770
2014-01-06	25.83	25.91	25.54	25.73	1519948
2014-01-07	25.79	26.06	25.79	26.02	1309630
2014-01-08	25.98	26.10	25.90	26.02	1178698
2014-01-09	26.11	26.23	25.90	26.08	1357612
2014-01-10	26.17	26.17	25.84	25.97	1013080
2014-01-13	25.88	25.95	25.36	25.39	1747096
2014-01-14	25.39	25.62	25.39	25.61	1494844
2014-01-15	25.64	25.72	25.42	25.49	1195074
2014-01-16	25.49	25.50	25.33	25.48	1021510
2014-01-17	25.57	25.57	25.25	25.27	1335390
2014-01-21	25.37	25.41	25.09	25.28	1882068
2014-01-22	25.35	25.41	25.21	25.38	1325456
2014-01-23	25.30	25.39	24.89	25.01	1642046
2014-01-24	24.85	24.91	24.29	24.30	1663314
2014-01-27	24.36	24.83	24.22	24.27	2423494
2014-01-28	24.30	24.36	24.06	24.14	2578642
2014-01-29	23.94	24.72	23.88	24.54	3253166
2014-01-30	25.90	26.37	25.36	25.80	5109516
2014-01-31	25.48	25.89	25.38	25.60	3363618
2014-02-03	25.65	26.02	25.56	25.58	4389068
2014-02-04	25.70	25.78	25.11	25.60	4138202
2014-02-05	25.48	25.98	25.15	25.83	3344200
2014-02-06	25.83	26.01	25.66	26.01	2677302
2014-02-07	25.99	26.44	25.92	26.40	2475388
2014-02-10	26.34	26.67	26.32	26.63	2242784
2014-02-11	26.57	27.10	26.52	26.97	1899302
2014-02-12	27.02	27.16	26.86	26.93	2726164
2014-02-13	26.78	27.44	26.75	27.24	2211100
2014-02-14	27.22	27.42	27.15	27.32	3223562
2014-02-18	27.30	27.59	27.28	27.44	2469946
2014-02-19	27.34	27.78	27.34	27.46	1760120
2014-02-20	27.45	27.56	27.22	27.38	2060890
2014-02-21	27.45	27.68	27.33	27.46	4473640
2014-02-24	27.46	27.68	27.42	27.44	1361370
2014-02-25	27.44	27.49	27.28	27.35	1289250
2014-02-26	27.45	27.65	27.39	27.48	1195232
2014-02-27	27.43	27.65	27.40	27.65	1462398
2014-02-28	27.65	27.92	27.64	27.78	1199430
2014-03-03	27.47	27.70	27.40	27.62	1427006
2014-03-04	27.90	28.00	27.77	28.00	2276514
2014-03-05	28.00	28.00	27.81	27.88	1265866
2014-03-06	28.01	28.12	27.90	27.98	1265660
2014-03-07	28.06	28.17	27.92	28.05	2220604
2014-03-10	27.99	28.10	27.73	27.77	1350992
2014-03-11	27.79	27.84	27.47	27.54	2227686
2014-03-12	27.37	27.50	27.21	27.29	2072406
2014-03-13	27.38	27.59	27.14	27.28	2391204
2014-03-14	27.24	27.43	26.99	27.02	3553300
2014-03-17	27.11	27.31	27.07	27.27	1406300
2014-03-18	27.32	27.45	27.23	27.30	1401394
2014-03-19	27.31	27.42	26.86	27.00	1747972
2014-03-20	26.88	27.02	26.80	26.87	1913876
2014-03-21	27.06	27.16	26.81	27.02	4203388
2014-03-24	27.06	27.15	26.62	26.72	1668226
2014-03-25	26.80	26.95	26.70	26.79	1440424
2014-03-26	26.87	26.95	26.62	26.66	1675090
2014-03-27	26.61	26.84	26.45	26.80	1552216
2014-03-28	26.87	27.10	26.75	26.99	1053758
2014-03-31	27.05	27.45	26.99	27.41	2306312
2014-04-01	27.49	27.54	27.31	27.53	1496014
2014-04-02	27.48	27.75	27.33	27.70	1541770
2014-04-03	27.81	27.82	27.55	27.65	1242444
2014-04-04	27.83	28.15	27.46	27.59	1821230
2014-04-07	27.51	27.59	27.13	27.20	1858986
2014-04-08	27.23	27.51	27.13	27.40	1397054
2014-04-09	27.31	27.64	27.31	27.59	1263266
2014-04-10	27.63	27.76	27.33	27.38	1613354
2014-04-11	27.28	27.42	26.95	26.97	1790082
2014-04-14	26.98	27.08	26.81	26.93	1531406
2014-04-15	27.02	27.68	26.93	27.66	2461358
2014-04-16	27.82	28.09	27.81	28.02	1916854
2014-04-17	28.05	28.23	27.99	28.12	1693714
2014-04-21	28.09	28.12	27.94	28.06	1315650
2014-04-22	28.10	28.17	26.85	27.81	3091516
2014-04-23	27.74	27.88	27.50	27.74	1902970
2014-04-24	27.87	27.91	27.64	27.70	1261798
2014-04-25	27.73	27.99	27.62	27.98	1916494
2014-04-28	28.08	28.46	27.98	28.10	2858006
2014-04-29	28.21	28.28	27.96	28.05	1363180
2014-04-30	28.04	28.16	27.92	28.10	2390616
2014-05-01	28.46	29.10	28.35	28.47	3983506
2014-05-02	28.50	28.50	27.77	27.84	5576582
2014-05-05	27.79	28.26	27.76	28.25	3835948
2014-05-06	28.21	28.55	28.16	28.41	1596440
2014-05-07	28.53	28.98	28.39	28.93	2611492
2014-05-08	28.94	29.14	28.85	29.06	2062634
2014-05-09	29.11	29.34	28.93	29.32	2279906
2014-05-12	29.40	29.63	29.34	29.50	1945088
2014-05-13	29.48	29.60	29.29	29.39	2320696
2014-05-14	29.54	29.99	29.43	29.85	3573550
2014-05-15	29.81	29.90	29.52	29.73	2186094
2014-05-16	29.68	29.92	29.50	29.92	3803534
2014-05-19	29.83	30.28	29.82	30.20	1706724
2014-05-20	30.11	30.25	29.97	30.01	1455364
2014-05-21	30.01	30.18	29.83	29.99	1836966
2014-05-22	29.99	30.17	29.91	29.97	1705270
2014-05-23	30.01	30.17	29.96	30.11	2176786
2014-05-27	30.09	30.33	29.93	30.24	1473972
2014-05-28	30.35	30.62	30.04	30.05	2225746
2014-05-29	30.06	30.19	29.84	30.14	1683346
2014-05-30	30.16	30.31	30.02	30.18	1575084
2014-06-02	30.31	30.34	30.03	30.04	2294164
2014-06-03	30.01	30.53	30.01	30.52	2907980
2014-06-04	30.46	30.49	30.22	30.26	1517636
2014-06-05	30.18	30.53	30.08	30.51	970640
2014-06-06	30.49	30.67	30.45	30.55	1391356
2014-06-09	30.55	30.71	30.49	30.62	2326154
2014-06-10	30.68	30.83	30.52	30.70	2353374
2014-06-11	30.58	30.64	30.27	30.46	1219712
2014-06-12	30.44	30.50	30.17	30.29	1203916
2014-06-13	29.94	30.45	29.92	30.44	1384626
2014-06-16	30.37	30.53	30.19	30.27	1331800
2014-06-17	30.28	30.53	30.21	30.41	945972
2014-06-18	30.33	30.50	30.07	30.47	1095840
2014-06-19	30.38	30.62	30.38	30.62	1133616
2014-06-20	30.66	30.81	30.59	30.76	1818174
2014-06-23	30.68	30.88	30.55	30.87	1545716
2014-06-24	30.78	30.99	30.58	30.68	1204722
2014-06-25	30.84	31.36	30.75	31.11	1738892
2014-06-26	31.00	31.17	30.82	31.15	1024706
2014-06-27	31.08	31.50	31.06	31.50	3006788
2014-06-30	31.47	31.57	31.15	31.34	1840928
2014-07-01	31.43	31.65	31.24	31.50	1533010
2014-07-02	31.47	31.68	31.18	31.34	1796398
2014-07-03	31.44	31.55	31.30	31.52	1047608
2014-07-07	31.50	31.54	31.36	31.43	969346
2014-07-08	31.44	31.57	31.30	31.52	1718906
2014-07-09	31.64	31.77	31.41	31.72	1081520
2014-07-10	31.38	31.71	31.32	31.67	1461922
2014-07-11	31.68	31.68	31.43	31.54	1596152
2014-07-14	31.68	31.89	31.65	31.87	1134434
2014-07-15	31.84	32.09	31.84	32.07	1991472
2014-07-16	32.09	32.28	31.96	32.10	1479070
2014-07-17	31.88	32.11	31.68	31.74	1311596
2014-07-18	31.78	32.29	31.75	32.17	1454030
2014-07-21	32.12	32.38	31.91	32.30	1573122
2014-07-22	32.45	32.46	31.51	31.61	2676640
2014-07-23	31.62	31.64	31.28	31.48	1585524
2014-07-24	31.56	32.02	31.52	31.92	1206072
2014-07-25	31.81	31.92	31.60	31.68	1051626
2014-07-28	31.65	31.68	31.38	31.46	1537322
2014-07-29	31.44	31.58	31.22	31.23	923866
2014-07-30	31.26	31.46	31.08	31.25	2792974
2014-07-31	31.16	31.48	30.37	30.63	2796916
2014-08-01	30.62	31.06	30.46	30.84	3371348
2014-08-04	30.94	31.05	30.77	30.98	1670188
2014-08-05	30.90	31.03	30.62	30.71	1395054
2014-08-06	30.59	31.19	30.52	31.12	1708266
2014-08-07	31.30	31.40	31.05	31.13	1528050
2014-08-08	30.97	31.17	30.69	31.13	1559084
2014-08-11	31.25	31.40	31.18	31.32	1097526
2014-08-12	31.34	31.43	31.19	31.40	1279264
2014-08-13	31.50	31.58	31.22	31.33	1143534
2014-08-14	31.34	31.56	31.28	31.47	858722
2014-08-15	31.54	31.80	31.35	31.56	1885340
2014-08-18	31.71	31.95	31.65	31.93	1110210
2014-08-19	32.03	32.10	31.93	32.04	1086562
2014-08-20	32.03	32.05	31.61	31.62	1418524
2014-08-21	31.69	31.95	31.57	31.79	1444068
2014-08-22	31.88	31.88	31.47	31.60	1550494
2014-08-25	31.73	31.74	31.45	31.55	1118192
2014-08-26	31.63	31.81	31.57	31.75	1229558
2014-08-27	31.83	31.98	31.70	31.85	1314028
2014-08-28	31.64	31.97	31.51	31.84	1754548
2014-08-29	31.94	32.20	31.89	32.05	1343538
2014-09-02	32.38	32.79	32.21	32.63	3136998
2014-09-03	32.73	33.05	32.60	33.03	2247608
2014-09-04	33.14	33.27	32.92	32.93	2077420
2014-09-05	32.88	33.17	32.68	33.17	949760
2014-09-08	33.07	33.20	32.78	32.96	1369010
2014-09-09	32.84	32.93	32.68	32.84	888898
2014-09-10	32.83	33.01	32.73	32.95	1207950
2014-09-11	32.75	33.07	32.71	33.05	1191338
2014-09-12	33.00	33.06	32.77	32.86	1626542
2014-09-15	32.85	32.99	32.76	32.83	956202
2014-09-16	32.81	33.02	32.74	32.82	1520124
2014-09-17	32.73	32.84	32.10	32.28	2309184
2014-09-18	32.26	32.33	32.00	32.10	1773200
2014-09-19	32.20	32.32	32.14	32.19	2808198
2014-09-22	32.23	32.29	32.12	32.22	1770638
2014-09-23	32.21	32.37	31.94	31.96	2145372
2014-09-24	31.89	32.13	31.81	31.99	1219014
2014-09-25	31.74	31.95	31.61	31.76	1504504
2014-09-26	31.72	31.84	31.57	31.69	1065530
2014-09-29	31.56	32.23	31.43	32.10	1874566
2014-09-30	32.07	32.14	31.60	31.64	2323400
2014-10-01	31.54	31.63	30.98	31.06	3106534
2014-10-02	31.00	31.29	30.88	31.16	2064516
2014-10-03	31.25	31.65	31.18	31.56	1583156
2014-10-06	31.63	31.83	31.43	31.55	1073218
2014-10-07	31.56	31.62	31.19	31.21	1373708
2014-10-08	31.26	31.95	31.07	31.92	1633512
2014-10-09	31.80	32.18	31.43	31.53	2293756
2014-10-10	31.46	31.91	31.30	31.31	2914194
2014-10-13	31.24	31.65	30.90	30.91	2761346
2014-10-14	31.12	31.63	30.95	31.54	2223964
2014-10-15	31.31	32.08	31.10	31.98	4417194
2014-10-16	31.63	32.28	31.61	31.99	2394778
2014-10-17	32.12	32.64	32.12	32.52	2688986
2014-10-20	32.56	33.06	32.52	32.99	2462534
2014-10-21	33.06	33.96	32.97	33.95	3328276
2014-10-22	34.09	34.11	33.42	33.44	2708442
2014-10-23	33.73	33.73	33.12	33.29	2569864
2014-10-24	33.25	33.53	33.07	33.38	1541354
2014-10-27	33.13	33.26	32.55	32.76	2753306
2014-10-28	32.96	33.29	32.92	33.29	2192118
2014-10-29	33.30	33.52	32.86	33.30	5056922
2014-10-30	32.02	32.46	31.45	31.65	4585876
2014-10-31	31.96	32.27	31.73	32.22	3734488
2014-11-03	32.12	32.27	31.57	31.70	3996324
2014-11-04	31.77	32.20	31.70	31.97	3188648
2014-11-05	32.12	32.28	32.06	32.25	1769988
2014-11-06	32.24	32.53	32.18	32.35	1735290
2014-11-07	32.41	32.68	32.40	32.49	1638378
2014-11-10	32.41	32.96	32.41	32.95	1852612
2014-11-11	32.95	33.14	32.78	32.95	1343850
2014-11-12	32.92	32.97	32.51	32.78	1430010
2014-11-13	32.73	32.88	32.46	32.58	795930
2014-11-14	32.55	32.62	32.07	32.12	2235788
2014-11-17	32.00	32.32	32.00	32.21	1542138
2014-11-18	32.21	32.69	32.21	32.47	2037030
2014-11-19	32.50	32.50	32.18	32.25	1981206
2014-11-20	32.22	32.49	32.05	32.42	2249258
2014-11-21	32.86	32.95	32.27	32.36	2406386
2014-11-24	32.43	32.66	32.41	32.49	1704538
2014-11-25	32.50	32.97	32.41	32.81	1753290
2014-11-26	32.89	33.18	32.76	33.15	1413206
2014-11-28	33.30	33.80	33.30	33.54	1287880
2014-12-01	33.53	33.93	33.29	33.70	2985644
2014-12-02	33.74	33.98	33.58	33.90	2567422
2014-12-03	33.93	34.89	33.77	34.75	3835748
2014-12-04	34.75	35.25	34.53	34.91	3952350
2014-12-05	34.84	34.98	34.57	34.72	1771290
2014-12-08	34.68	34.72	33.98	34.02	1936224
2014-12-09	33.85	34.17	33.66	34.16	1958542
2014-12-10	34.04	34.47	33.80	33.84	1643290
2014-12-11	33.86	34.11	33.56	33.65	1750358
2014-12-12	33.47	33.65	33.19	33.23	1734946
2014-12-15	33.41	33.43	32.65	32.74	2297912
2014-12-16	32.73	32.98	32.48	32.48	1565970
2014-12-17	32.56	32.86	32.27	32.76	2340914
2014-12-18	33.15	33.92	33.09	33.92	1951250
2014-12-19	34.14	34.39	34.04	34.31	2224970
2014-12-22	34.32	34.62	34.32	34.60	910546
2014-12-23	34.67	35.12	34.67	34.92	1220026
2014-12-24	34.89	34.97	34.72	34.85	365080
2014-12-26	34.88	35.06	34.75	34.75	580300
2014-12-29	34.70	35.19	34.58	35.08	939122
2014-12-30	35.10	35.18	34.73	34.75	885896
2014-12-31	34.78	34.80	34.07	34.09	960562
2015-01-02	34.30	34.51	33.75	34.16	944272
2015-01-05	33.87	34.00	33.26	33.41	1794906
2015-01-06	32.86	33.36	32.41	32.85	1984958
2015-01-07	32.93	33.20	32.75	33.14	1341130
2015-01-08	33.39	33.98	33.39	33.71	1989272
2015-01-09	33.85	33.92	33.01	33.04	1890510
2015-01-12	33.09	33.22	32.58	32.90	1915610
2015-01-13	33.07	33.65	32.45	32.74	1804204
2015-01-14	32.42	32.77	32.29	32.75	907424
2015-01-15	32.81	32.89	32.46	32.48	823030
2015-01-16	32.52	32.72	32.33	32.44	1840808
2015-01-20	32.23	32.50	31.92	32.39	2413156
2015-01-21	32.26	32.74	32.26	32.68	1276658
2015-01-22	32.93	33.16	32.69	33.04	1241590
2015-01-23	32.93	32.93	31.91	31.94	1622760
2015-01-26	32.17	32.17	31.77	32.08	1471954
2015-01-27	31.66	32.13	31.54	31.93	1189934
2015-01-28	32.09	32.28	31.69	31.70	1352986
2015-01-29	31.78	32.04	31.57	31.94	1459874
2015-01-30	31.69	32.08	31.35	31.67	2013592
2015-02-02	31.93	32.19	31.42	32.19	1428320
2015-02-03	32.26	32.79	32.26	32.68	1955422
2015-02-04	32.59	33.27	32.59	33.08	2711260
2015-02-05	35.50	36.75	34.37	36.02	10971592
2015-02-06	35.54	35.80	34.94	35.31	3987636
2015-02-09	34.94	35.36	34.88	35.31	3112896
2015-02-10	35.48	36.04	35.42	35.95	3538714
2015-02-11	36.03	36.33	35.83	36.20	3355486
2015-02-12	36.30	37.07	36.23	37.02	3537508
2015-02-13	36.98	37.50	36.84	37.47	3523264
2015-02-17	37.09	37.34	36.34	37.20	2798236
2015-02-18	37.20	38.60	36.88	38.58	5424652
2015-02-19	38.04	38.26	36.87	36.93	9574788
2015-02-20	36.64	36.70	36.00	36.60	6567402
2015-02-23	36.32	36.91	36.04	36.88	3321450
2015-02-24	36.79	36.79	36.08	36.28	4080636
2015-02-25	36.25	36.38	35.95	36.08	2430876
2015-02-26	36.29	36.39	35.94	36.21	1874182
2015-02-27	36.10	36.28	35.85	35.86	2324476
2015-03-02	35.95	36.34	35.86	36.33	2672416
2015-03-03	36.13	36.29	35.96	36.15	1799620
2015-03-04	35.95	36.09	35.55	35.65	2078310
2015-03-05	35.79	35.86	35.25	35.50	1915522
2015-03-06	35.30	35.44	35.17	35.41	2107750
2015-03-09	35.36	35.39	35.03	35.17	2615066
2015-03-10	34.95	35.17	34.76	35.01	1804038
2015-03-11	35.10	35.17	34.48	34.49	3670180
2015-03-12	34.29	35.07	34.29	34.97	1724716
2015-03-13	34.90	35.06	34.42	34.59	1741050
2015-03-16	34.68	35.22	34.62	35.21	2103798
2015-03-17	35.00	35.20	34.68	34.87	1017168
2015-03-18	34.77	35.57	34.66	35.48	2311486
2015-03-19	35.20	35.34	34.96	35.29	1864676
2015-03-20	35.50	35.66	35.09	35.60	1676582
2015-03-23	35.60	36.10	35.34	35.88	2193464
2015-03-24	35.78	35.98	35.43	35.76	2696866
2015-03-25	35.73	35.75	35.03	35.07	2029520
2015-03-26	35.00	35.00	34.48	34.88	2030246
2015-03-27	34.95	34.96	34.58	34.67	1891594
2015-03-30	35.00	35.50	34.84	35.45	1077696
2015-03-31	35.27	35.54	35.17	35.32	1610768
2015-04-01	35.40	35.41	34.91	35.15	1683340
2015-04-02	35.16	35.44	35.03	35.19	1105568
2015-04-06	34.93	36.17	34.92	36.07	2457052
2015-04-07	36.03	36.08	35.50	35.66	2152536
2015-04-08	35.70	36.29	35.52	36.29	1435622
2015-04-09	36.29	36.44	35.81	36.05	1566800
2015-04-10	35.80	36.22	35.56	36.21	2219652
2015-04-13	36.14	36.35	35.95	36.28	1899200
2015-04-14	36.25	36.46	36.00	36.46	1781150
2015-04-15	36.59	36.64	36.24	36.26	2535570
2015-04-16	36.07	36.17	35.82	35.88	1858500
2015-04-17	35.68	36.17	35.39	35.90	2622646
2015-04-20	35.91	36.23	35.91	36.06	1280388
2015-04-21	36.06	36.15	35.88	36.03	1722700
2015-04-22	36.04	36.06	35.81	35.99	1972284
2015-04-23	35.94	36.31	35.90	36.24	1059798
2015-04-24	36.42	37.35	36.33	37.28	2312014
2015-04-27	37.45	37.46	37.18	37.31	2925958
2015-04-28	37.21	37.43	36.98	37.22	3111144
2015-04-29	36.98	37.20	36.83	36.92	2138736
2015-04-30	36.36	36.88	35.60	36.71	4118236
2015-05-01	36.80	37.29	36.36	37.22	5659904
2015-05-04	37.36	37.62	37.25	37.46	2966084
2015-05-05	37.43	37.43	36.50	36.50	2435336
2015-05-06	36.55	36.65	35.87	36.11	2254596
2015-05-07	35.98	36.13	35.65	35.83	2922554
2015-05-08	36.11	36.17	35.87	36.15	4256840
2015-05-11	36.14	36.17	35.85	35.97	1744880
2015-05-12	35.73	35.90	35.41	35.58	2304894
2015-05-13	35.74	36.03	35.61	35.76	2309082
2015-05-14	35.98	36.14	35.61	35.99	1723346
2015-05-15	36.09	36.62	36.09	36.51	3164290
2015-05-18	36.44	36.90	36.31	36.84	2834468
2015-05-19	36.91	36.99	36.54	36.61	1168990
2015-05-20	36.72	36.84	36.40	36.47	1569304
2015-05-21	36.51	36.55	36.12	36.26	1642648
2015-05-22	36.20	36.52	36.07	36.44	1844226
2015-05-26	36.19	36.30	35.75	35.84	2066124
2015-05-27	35.89	36.21	35.82	36.16	1606298
2015-05-28	36.07	36.11	35.74	35.93	1856696
2015-05-29	35.84	35.94	35.48	35.50	2714372
2015-06-01	35.58	35.86	35.40	35.72	1903130
2015-06-02	35.68	35.68	35.38	35.50	1666164
2015-06-03	35.59	35.83	35.38	35.72	2028546
2015-06-04	35.35	35.59	35.11	35.23	2575530
2015-06-05	35.07	35.53	34.88	35.44	1554374
2015-06-08	35.49	35.91	35.41	35.81	3521804
2015-06-09	35.73	35.80	35.61	35.65	2619156
2015-06-10	35.71	36.01	35.66	35.89	1879442
2015-06-11	36.01	36.46	36.01	36.38	1653132
2015-06-12	36.28	36.39	35.68	36.05	2743432
2015-06-15	35.74	35.97	35.49	35.77	1787022
2015-06-16	35.65	35.80	35.59	35.65	1282918
2015-06-17	35.80	35.84	35.38	35.74	1703020
2015-06-18	35.91	36.14	35.59	36.05	1054006
2015-06-19	35.99	36.54	35.95	36.20	1439236
2015-06-22	36.29	36.34	35.96	36.24	1079002
2015-06-23	36.29	36.46	36.10	36.24	1164034
2015-06-24	36.15	36.27	36.01	36.12	2389984
2015-06-25	36.29	36.33	36.00	36.28	1480544
2015-06-26	36.27	36.40	35.61	36.30	4241682
2015-06-29	36.03	36.26	35.50	35.56	1636090
2015-06-30	35.70	35.92	35.06	35.08	1569540
2015-07-01	35.51	36.04	35.45	35.82	1406444
2015-07-02	36.04	36.08	35.57	35.83	1137544
2015-07-06	35.48	35.89	35.36	35.63	1465400
2015-07-07	35.39	35.96	35.25	35.74	1588228
2015-07-08	35.54	35.73	34.80	34.82	2889044
2015-07-09	35.10	35.26	34.77	34.84	2741962
2015-07-10	35.31	35.37	35.06	35.08	1586362
2015-07-13	35.26	35.36	35.06	35.25	2225430
2015-07-14	35.29	35.42	35.08	35.32	1767076
2015-07-15	35.34	35.92	35.09	35.79	1685952
2015-07-16	35.95	36.08	35.83	36.03	1058926
2015-07-17	36.02	36.14	35.65	35.76	1332116
2015-07-20	35.64	35.84	35.02	35.06	1803382
2015-07-21	34.89	34.90	34.32	34.38	1581748
2015-07-22	34.37	34.79	34.14	34.23	1723000
2015-07-23	34.34	34.34	33.69	33.74	1439786
2015-07-24	33.68	34.08	33.38	33.51	1852390
2015-07-27	33.46	33.49	33.11	33.32	1319914
2015-07-28	33.57	33.98	33.39	33.83	1319696
2015-07-29	33.86	34.46	33.68	34.37	1490462
2015-07-30	34.22	34.90	33.60	34.77	2764404
2015-07-31	34.87	35.10	33.89	33.92	2702860
2015-08-03	33.67	34.49	33.54	33.65	3193802
2015-08-04	33.65	34.03	33.60	33.90	1861456
2015-08-05	34.26	34.30	33.72	34.13	4400322
2015-08-06	34.16	34.81	34.14	34.66	2730424
2015-08-07	34.65	34.73	34.31	34.66	2377368
2015-08-10	34.84	35.46	34.69	35.43	2102404
2015-08-11	35.03	35.31	34.96	35.08	1102678
2015-08-12	34.86	34.97	34.47	34.85	1419026
2015-08-13	36.68	36.68	34.72	35.18	1297240
2015-08-14	35.18	35.96	35.13	35.86	1458620
2015-08-17	35.65	35.84	35.28	35.83	1031916
2015-08-18	35.55	35.90	35.55	35.81	826614
2015-08-19	35.56	35.61	35.02	35.33	1125084
2015-08-20	35.04	35.04	34.42	34.46	1592204
2015-08-21	34.04	34.25	33.56	33.58	2439664
2015-08-24	30.55	33.08	28.98	32.40	3922502
2015-08-25	33.15	33.15	31.80	31.80	2791410
2015-08-26	32.50	32.59	31.52	31.93	4192588
2015-08-27	32.27	33.10	32.10	32.94	4716594
2015-08-28	32.77	33.28	32.54	33.26	2131966
2015-08-31	33.11	33.21	32.82	32.96	1726284
2015-09-01	32.25	32.64	32.06	32.20	2778432
2015-09-02	32.60	32.64	31.94	32.45	1883320
2015-09-03	32.67	33.24	32.46	33.11	2349318
2015-09-04	32.66	32.77	31.88	32.01	2975606
2015-09-08	32.53	33.47	32.34	33.44	2234746
2015-09-09	33.73	33.95	33.34	33.40	1889172
2015-09-10	33.44	33.89	33.29	33.43	2137280
2015-09-11	33.19	33.42	32.99	33.31	1543052
2015-09-14	33.26	33.26	32.87	32.93	1464188
2015-09-15	33.02	33.70	32.81	33.66	1398326
2015-09-16	33.56	34.02	33.35	33.92	1440082
2015-09-17	33.88	34.12	33.55	33.60	1207914
2015-09-18	33.29	33.69	33.06	33.48	3144476
2015-09-21	33.67	34.11	33.35	33.53	1958282
2015-09-22	33.08	33.25	32.40	32.44	2998684
2015-09-23	32.52	32.52	31.55	31.69	1938740
2015-09-24	31.51	31.67	31.10	31.39	2687322
2015-09-25	31.66	31.68	31.09	31.48	3075844
2015-09-28	31.33	31.33	30.28	30.38	2240736
2015-09-29	30.35	30.57	30.15	30.25	1998234
2015-09-30	30.60	31.16	30.60	31.10	2075308
2015-10-01	31.21	31.70	31.02	31.57	2245252
2015-10-02	31.20	32.05	31.02	32.03	1813842
2015-10-05	32.28	32.49	32.03	32.35	1668322
2015-10-06	32.48	32.50	31.65	31.71	1945588
2015-10-07	31.54	32.37	31.54	32.28	1973484
2015-10-08	32.19	33.14	32.02	33.05	1309358
2015-10-09	33.59	33.60	32.99	33.27	1399228
2015-10-12	33.19	33.54	32.97	33.39	1118204
2015-10-13	33.15	33.48	32.94	33.01	1594320
2015-10-14	33.01	33.33	32.83	33.14	2496806
2015-10-15	33.19	33.37	32.54	33.26	2353162
2015-10-16	33.33	33.48	33.07	33.47	2290428
2015-10-19	33.30	33.47	33.13	33.30	1509176
2015-10-20	33.31	33.82	33.22	33.53	2503714
2015-10-21	33.50	33.71	33.04	33.06	2290888
2015-10-22	33.34	34.23	33.16	34.21	3120978
2015-10-23	34.36	34.54	33.89	33.92	2521150
2015-10-26	33.82	34.15	33.81	33.87	2042296
2015-10-27	33.63	33.84	33.30	33.75	1552054
2015-10-28	33.77	34.06	33.54	33.98	1762088
2015-10-29	33.55	34.06	33.17	33.66	1750340
2015-10-30	33.82	34.68	33.67	34.25	2921088
2015-11-02	34.28	35.25	34.26	35.12	2558832
2015-11-03	35.03	35.10	33.88	33.91	2000842
2015-11-04	33.94	34.10	33.58	33.71	1776466
2015-11-05	33.77	33.99	33.52	33.90	1407490
2015-11-06	33.71	34.04	33.31	33.89	1185514
2015-11-09	33.91	33.91	33.10	33.17	2359486
2015-11-10	33.43	33.90	33.04	33.89	1665104
2015-11-11	33.97	34.16	33.79	34.09	1065246
2015-11-12	33.84	33.91	32.70	32.71	1862234
2015-11-13	32.76	33.13	32.46	32.96	1320808
2015-11-16	32.90	33.26	32.70	33.14	1377292
2015-11-17	33.23	33.44	32.87	33.07	1250006
2015-11-18	33.18	34.22	33.11	34.18	1738358
2015-11-19	34.16	34.27	33.80	34.21	1441826
2015-11-20	34.40	34.89	34.33	34.72	1919890
2015-11-23	34.70	35.02	34.33	34.39	1697250
2015-11-24	34.24	34.69	33.97	34.66	2067576
2015-11-25	34.68	34.72	34.20	34.40	2034152
2015-11-27	34.35	34.60	34.03	34.51	639698
2015-11-30	34.48	34.76	34.27	34.71	3009280
2015-12-01	34.71	35.00	34.37	34.42	3783852
2015-12-02	34.37	34.80	33.68	33.75	1995472
2015-12-03	34.23	34.51	33.74	33.95	3569900
2015-12-04	33.96	34.93	33.92	34.89	2759570
2015-12-07	34.58	34.81	34.07	34.40	4061810
2015-12-08	34.01	34.13	33.26	33.72	2559880
2015-12-09	34.07	34.97	33.79	34.42	4567800
2015-12-10	34.83	36.24	34.67	35.95	4869050
2015-12-11	35.38	36.09	35.14	35.67	4832824
2015-12-14	35.63	35.76	35.14	35.43	2979714
2015-12-15	35.67	35.75	35.28	35.57	2542750
2015-12-16	35.82	35.95	35.25	35.82	2929046
2015-12-17	35.89	36.00	35.17	35.26	2260220
2015-12-18	35.14	35.36	34.77	34.91	3849088
2015-12-21	35.09	35.29	34.60	35.17	1866216
2015-12-22	35.24	35.63	34.84	35.47	1491760
2015-12-23	35.80	36.36	35.57	36.29	2226406
2015-12-24	36.25	36.44	36.06	36.27	1052330
2015-12-28	36.14	36.47	36.00	36.38	1453596
2015-12-29	36.52	36.93	36.31	36.91	1910666
2015-12-30	36.81	37.12	36.65	36.67	1705148
2015-12-31	36.45	36.68	36.22	36.37	1510094
2016-01-04	35.81	36.08	35.37	36.06	2343578
2016-01-05	36.12	36.50	36.06	36.48	2235324
2016-01-06	35.95	36.32	35.91	36.14	2905406
2016-01-07	35.57	35.72	35.09	35.18	2889188
2016-01-08	35.46	35.50	34.83	34.89	2572778
2016-01-11	34.95	35.17	34.16	34.58	5576066
2016-01-12	34.89	35.52	34.85	35.30	4443240
2016-01-13	35.44	35.50	34.23	34.32	3480770
2016-01-14	34.31	34.59	33.66	34.41	3098460
2016-01-15	33.43	34.56	33.25	34.49	4480496
2016-01-19	34.73	35.18	34.20	34.67	4682702
2016-01-20	33.79	34.61	33.34	34.30	3882864
2016-01-21	34.10	34.42	33.52	33.53	2914838
2016-01-22	33.90	34.43	33.69	34.38	2596258
2016-01-25	34.17	34.38	33.11	33.32	3459944
2016-01-26	33.50	34.05	33.36	33.92	1656348
2016-01-27	33.74	33.82	32.86	33.05	6259734
2016-01-28	31.50	33.65	31.50	33.45	5250608
2016-01-29	33.34	33.61	32.89	33.42	4700598
2016-02-01	33.23	33.71	32.93	33.60	2881832
2016-02-02	33.25	33.26	32.68	32.79	3392820
2016-02-03	32.81	33.16	32.42	33.06	2476968
2016-02-04	33.31	34.07	33.11	33.92	3226952
2016-02-05	33.68	33.88	32.40	32.61	3631362
2016-02-08	32.40	32.40	31.15	31.95	4363026
2016-02-09	31.80	32.82	31.65	32.58	4319226
2016-02-10	32.62	33.12	32.47	32.63	3020646
2016-02-11	32.23	32.35	31.75	32.04	2004514
2016-02-12	32.29	32.79	32.15	32.59	2475534
2016-02-16	32.96	33.23	32.54	33.13	2498352
2016-02-17	33.42	33.64	33.02	33.56	3062558
2016-02-18	33.47	33.68	33.22	33.27	2426368
2016-02-19	33.12	33.17	32.58	33.03	2491548
2016-02-22	33.36	33.74	33.11	33.24	1567442
2016-02-23	32.99	33.27	32.77	33.02	2297578
2016-02-24	32.72	33.51	32.63	33.45	1956526
2016-02-25	33.34	33.48	32.96	33.42	3049278
2016-02-26	33.60	33.88	33.32	33.51	2054108
2016-02-29	33.45	33.76	33.12	33.12	2380834
2016-03-01	33.12	33.12	33.12	33.95	3412822
2016-03-02	33.81	34.35	33.68	34.04	2350788
2016-03-03	34.04	34.04	34.04	34.35	1809638
2016-03-04	34.35	34.35	34.35	34.09	2108642
2016-03-07	33.88	34.05	33.42	33.63	3061040
2016-03-08	33.35	33.91	33.30	33.71	2326900
2016-03-09	33.71	33.71	33.71	33.75	1808796
2016-03-10	33.75	33.75	33.75	33.59	2211420
2016-03-11	33.95	34.64	33.69	34.51	4606750
2016-03-14	34.36	34.79	34.17	34.39	3220850
2016-03-15	34.39	34.39	34.39	34.29	2310966
2016-03-16	34.20	34.94	34.15	34.84	1723204
2016-03-17	34.92	35.99	34.92	35.80	2649952
2016-03-18	35.93	35.96	35.16	35.19	8239502
2016-03-21	35.10	35.15	34.75	34.95	2483478
2016-03-22	34.80	35.47	34.78	35.26	3071346
2016-03-23	35.29	35.58	35.17	35.24	1650800
2016-03-24	35.24	35.24	35.24	35.12	1301950
2016-03-28	35.26	35.34	34.92	35.18	1088024
2016-03-29	35.16	35.55	35.00	35.51	1079794
2016-03-30	35.68	35.70	35.27	35.45	1076308
2016-03-31	35.45	36.01	35.45	35.65	2693848
2016-04-01	35.54	35.86	35.16	35.81	2678568
2016-04-04	35.73	35.96	35.24	35.30	1625786
2016-04-05	35.30	35.30	35.30	35.26	2961858
2016-04-06	35.26	35.67	35.20	35.65	2531510
2016-04-07	35.44	35.67	35.17	35.32	3865344
2016-04-08	35.56	35.57	35.16	35.40	2652242
2016-04-11	35.47	35.64	35.00	35.24	2576948
2016-04-12	35.31	35.67	35.13	35.58	1909326
2016-04-13	35.75	35.97	35.22	35.94	2436258
2016-04-14	35.72	35.96	35.62	35.93	1955118
2016-04-15	35.92	36.22	35.79	36.14	2722226
2016-04-18	35.94	37.33	35.94	37.32	4452768
2016-04-19	37.38	37.70	37.30	37.50	3335974
2016-04-20	37.45	37.84	37.27	37.67	1774428
2016-04-21	37.60	37.73	37.15	37.58	2436098
2016-04-22	37.57	38.15	37.43	37.92	2628502
2016-04-25	38.04	38.35	37.30	37.35	4338186
2016-04-26	37.46	37.59	37.17	37.53	2629446
2016-04-27	37.60	37.62	37.16	37.43	3507366
2016-04-28	36.60	37.16	35.93	36.47	6683326
2016-04-29	36.23	36.39	35.39	35.69	5289336
2016-05-02	35.69	36.17	35.61	36.03	4930190
2016-05-03	36.15	36.18	35.30	35.78	3189626
2016-05-04	35.46	36.06	35.43	36.02	2835494
2016-05-05	36.04	36.11	35.87	35.92	2184848
2016-05-06	35.89	36.01	35.49	35.72	1926744
2016-05-09	35.63	36.22	35.44	36.01	3092396
2016-05-10	36.05	36.31	35.93	36.08	3926356
2016-05-11	36.15	36.41	35.97	36.08	1461918
2016-05-12	36.41	36.68	36.18	36.42	1910222
2016-05-13	36.26	36.40	36.00	36.07	1925106
2016-05-16	36.08	36.66	36.08	36.56	1808898
2016-05-17	36.50	36.55	35.75	35.86	1561398
2016-05-18	35.71	36.24	35.42	35.88	2608934
2016-05-19	35.52	35.80	35.23	35.71	2583520
2016-05-20	35.89	36.00	35.76	35.89	1994960
2016-05-23	35.77	35.84	35.46	35.48	1406432
2016-05-24	35.77	36.03	35.56	35.88	2411454
2016-05-25	35.95	36.32	35.88	36.05	1549320
2016-05-26	36.12	36.20	35.77	35.85	1298536
2016-05-27	35.75	36.14	35.75	36.14	1030932
2016-05-31	35.92	36.16	35.77	36.15	3102958
2016-06-01	35.83	36.05	35.60	35.96	2630296
2016-06-02	35.85	36.86	35.72	36.84	3078838
2016-06-03	36.70	37.22	36.61	37.12	2461242
2016-06-06	37.11	37.22	36.96	37.15	1833962
2016-06-07	37.25	37.47	37.06	37.26	2320576
2016-06-08	37.24	37.50	37.00	37.48	1935848
2016-06-09	37.19	37.49	37.05	37.44	1490138
2016-06-10	37.19	37.20	36.69	36.84	1773614
2016-06-13	36.55	36.60	35.94	36.01	2792512
2016-06-14	35.50	36.02	35.31	35.97	4720598
2016-06-15	36.00	36.09	35.71	36.01	4364070
2016-06-16	35.55	35.96	35.38	35.93	3434668
2016-06-17	35.94	35.94	35.48	35.73	3517174
2016-06-20	36.18	36.46	35.97	36.03	3660962
2016-06-21	36.01	36.25	35.97	36.00	2966970
2016-06-22	36.17	36.30	36.00	36.25	4873482
2016-06-23	36.69	36.97	36.45	36.77	2469290
2016-06-24	35.26	35.90	34.64	34.71	6176870
2016-06-27	34.31	34.43	33.76	34.17	5586738
2016-06-28	34.39	35.38	34.05	35.30	8062354
2016-06-29	35.65	35.84	35.21	35.70	14390942
2016-06-30	35.60	36.19	35.10	36.15	17198236
2016-07-01	36.32	36.63	35.02	35.71	9229836
2016-07-05	35.62	35.70	34.84	35.03	6127014
2016-07-06	35.05	35.27	34.62	35.17	14695344
2016-07-07	35.43	35.83	35.21	35.41	5987608
2016-07-08	35.84	36.00	35.58	35.81	4910826
2016-07-11	36.00	36.03	35.53	35.85	3062882
2016-07-12	36.20	36.20	35.63	35.64	5766622
2016-07-13	35.91	35.98	35.53	35.67	5562168
2016-07-14	35.81	35.81	35.20	35.65	10020690
2016-07-15	35.75	35.93	34.98	35.02	6147794
2016-07-18	34.95	35.00	34.34	34.97	5615782
2016-07-19	34.87	34.92	34.53	34.89	3931902
2016-07-20	34.82	35.34	34.79	35.27	2602808
2016-07-21	35.36	35.79	35.29	35.47	4571436
2016-07-22	35.43	35.54	35.30	35.38	2100538
2016-07-25	35.33	35.55	35.15	35.53	2316066
2016-07-26	35.46	35.80	35.40	35.74	2693352
2016-07-27	35.79	35.86	35.39	35.58	2157328
2016-07-28	35.53	35.61	35.24	35.46	2202592
2016-07-29	35.29	35.47	35.22	35.34	2638740
2016-08-01	35.47	35.54	35.25	35.35	2705026
2016-08-02	35.24	35.38	34.91	35.03	2507282
2016-08-03	35.04	35.16	34.89	35.05	3300704
2016-08-04	37.29	39.38	37.29	39.26	14479950
2016-08-05	39.26	39.72	38.96	39.58	6625030
2016-08-08	39.57	40.23	39.36	40.10	6702040
2016-08-09	40.31	40.63	39.82	40.04	4108006
2016-08-10	40.09	40.39	39.85	40.10	2893620
2016-08-11	40.32	40.42	40.09	40.28	2104562
2016-08-12	40.33	40.50	39.97	40.15	2084784
2016-08-15	40.04	40.47	40.04	40.37	2774792
2016-08-16	40.24	40.38	40.05	40.15	1991318
2016-08-17	40.14	40.17	39.90	40.13	2022934
2016-08-18	40.19	40.23	39.94	40.14	3462716
2016-08-19	39.91	40.33	39.62	40.29	2590800
2016-08-22	40.07	40.35	40.03	40.35	2226618
2016-08-23	40.35	40.39	40.14	40.27	1946026
2016-08-24	40.17	40.35	39.83	39.91	1449816
2016-08-25	39.88	40.09	39.72	39.91	1633048
2016-08-26	40.07	40.07	39.09	39.35	2646994
2016-08-29	39.37	39.65	39.22	39.41	2488398
2016-08-30	39.30	39.52	39.23	39.48	1710318
2016-08-31	39.27	39.67	39.15	39.60	3244598
2016-09-01	39.70	39.95	39.35	39.93	4771902
2016-09-02	40.13	40.35	40.02	40.33	1861478
2016-09-06	40.51	40.60	40.24	40.49	2577078
2016-09-07	40.37	40.45	40.03	40.33	2141602
2016-09-08	40.25	40.39	40.01	40.05	1317690
2016-09-09	39.82	39.82	38.90	38.90	2099930
2016-09-12	38.71	39.12	38.67	39.01	6776666
2016-09-13	38.69	39.22	38.46	38.58	2985690
2016-09-14	38.54	38.81	38.40	38.55	2689004
2016-09-15	38.53	39.18	38.33	39.15	3510376
2016-09-16	39.06	39.27	38.80	39.23	6848530
2016-09-19	39.49	39.49	39.10	39.19	2414352
2016-09-20	39.48	39.55	39.23	39.30	1928284
2016-09-21	39.35	39.58	39.04	39.55	2404962
2016-09-22	39.74	39.97	39.70	39.85	1848472
2016-09-23	39.65	39.91	39.53	39.67	1548946
2016-09-26	39.60	39.76	39.49	39.52	1479754
2016-09-27	39.26	39.87	39.17	39.78	2278622
2016-09-28	39.75	40.25	39.70	40.22	1473670
2016-09-29	40.22	40.60	40.21	40.45	3301122
2016-09-30	40.64	41.12	40.29	40.98	4477614
2016-10-03	40.78	40.84	40.29	40.43	2014972
2016-10-04	40.37	40.46	39.70	39.72	1603708
2016-10-05	39.90	39.93	39.59	39.70	1912280
2016-10-06	39.73	39.91	39.50	39.78	1672926
2016-10-07	39.92	39.92	39.09	39.16	1331436
2016-10-10	39.43	39.64	39.39	39.61	1484592
2016-10-11	39.47	39.51	38.88	39.19	1566874
2016-10-12	39.28	39.43	39.11	39.35	733894
2016-10-13	38.91	39.39	38.69	39.30	1183772
2016-10-14	39.57	39.90	39.55	39.63	1064640
2016-10-17	39.75	39.95	39.57	39.76	2492466
2016-10-18	40.10	40.54	39.97	40.46	2780920
2016-10-19	40.52	41.07	40.40	41.01	2978138
2016-10-20	40.92	40.93	39.79	40.06	2606104
2016-10-21	39.72	40.11	39.34	39.84	1742688
2016-10-24	40.12	40.39	39.99	40.16	1948746
2016-10-25	40.01	40.14	39.83	39.88	1416914
2016-10-26	39.87	40.13	39.60	39.77	1665384
2016-10-27	39.57	39.63	39.17	39.18	2499998
2016-10-28	39.24	39.32	38.28	38.55	4521934
2016-10-31	38.59	38.81	38.22	38.54	3373636
2016-11-01	38.62	38.70	38.13	38.44	3150294
2016-11-02	38.39	38.58	38.00	38.46	3573308
2016-11-03	38.45	39.36	38.07	39.12	4070394
2016-11-04	39.01	39.04	38.22	38.24	2436044
2016-11-07	38.83	39.35	38.64	39.31	3559656
2016-11-08	39.26	39.83	39.10	39.80	2494932
2016-11-09	39.25	39.50	38.66	39.30	3749622
2016-11-10	39.39	39.42	37.58	37.95	5893530
2016-11-11	37.76	38.03	37.30	37.99	2854456
2016-11-14	38.12	38.17	37.43	38.09	3512472
2016-11-15	38.11	38.39	38.00	38.20	2124498
2016-11-16	38.11	38.29	37.83	38.25	2284720
2016-11-17	38.30	38.52	38.17	38.25	1800794
2016-11-18	38.21	38.39	38.09	38.20	1033870
2016-11-21	38.17	38.26	37.82	38.05	1938494
2016-11-22	38.17	38.37	37.73	38.34	5094046
2016-11-23	38.31	39.03	38.23	38.83	2850784
2016-11-25	38.92	39.03	38.47	38.53	1206840
2016-11-28	38.42	38.88	38.35	38.61	1777014
2016-11-29	38.45	38.91	38.40	38.53	1681720
2016-11-30	38.67	38.79	37.52	37.53	4493236
2016-12-01	37.55	37.71	36.22	36.56	4320274
2016-12-02	36.57	37.17	36.55	37.11	3420732
2016-12-05	37.25	37.40	36.62	36.80	2470176
2016-12-06	36.56	37.27	36.56	37.10	2080386
2016-12-07	37.18	37.79	37.03	37.79	2426892
2016-12-08	38.01	38.19	37.84	38.04	2287510
2016-12-09	38.07	38.44	38.02	38.42	2174194
2016-12-12	38.62	39.11	38.11	38.16	2432920
2016-12-13	38.13	38.67	37.95	38.64	2822848
2016-12-14	38.60	38.65	37.42	37.49	3314368
2016-12-15	37.46	38.46	37.43	38.15	4326998
2016-12-16	38.36	38.51	38.04	38.33	5913628
2016-12-19	38.22	38.30	37.84	38.27	1961166
2016-12-20	38.17	38.20	37.84	38.16	1905502
2016-12-21	38.20	38.50	38.08	38.16	2735888
2016-12-22	38.17	38.24	37.97	38.23	1731940
2016-12-23	38.23	38.29	38.02	38.11	732448
2016-12-27	38.26	38.43	38.08	38.24	751824
2016-12-28	38.46	38.50	37.95	38.01	1491520
2016-12-29	38.01	38.17	37.69	37.85	1120070
2016-12-30	38.05	38.05	37.41	37.54	1638726
2017-01-03	37.86	38.08	37.52	37.88	1830684
2017-01-04	37.91	38.48	37.89	38.45	2219866
2017-01-05	38.35	38.56	38.14	38.43	1966536
2017-01-06	38.47	38.68	38.31	38.60	1001782
2017-01-09	38.54	38.63	37.93	37.99	1329872
2017-01-10	37.91	38.20	37.63	37.81	2671206
2017-01-11	37.85	38.38	37.67	38.36	1581694
2017-01-12	38.15	38.60	37.95	38.53	1572262
2017-01-13	38.60	38.62	37.78	38.09	2118666
2017-01-17	38.01	38.26	37.85	38.25	1411070
2017-01-18	38.39	38.62	38.18	38.49	1718794
2017-01-19	38.48	38.66	37.76	37.81	1283084
2017-01-20	37.96	37.96	37.22	37.49	2504120
2017-01-23	37.52	37.75	37.38	37.69	1904634
2017-01-24	37.86	38.30	37.86	38.23	1807932
2017-01-25	38.34	38.50	38.19	38.38	1657412
2017-01-26	38.31	38.33	37.55	38.18	3349238
2017-01-27	38.29	38.48	38.11	38.47	1439244
2017-01-30	38.33	38.33	37.62	38.24	1839610
2017-01-31	38.24	38.29	37.90	38.13	2356342
2017-02-01	38.27	38.55	37.73	38.27	3252810
2017-02-02	38.05	38.11	36.46	36.66	7493676
2017-02-03	37.37	37.41	36.65	36.92	4874382
2017-02-06	36.62	36.77	36.33	36.47	3634950
2017-02-07	36.62	36.62	36.07	36.31	3301944
2017-02-08	36.25	37.25	36.16	37.23	4216290
2017-02-09	37.11	37.18	36.96	37.04	1850884
2017-02-10	37.15	37.34	37.00	37.17	1761716
2017-02-13	37.30	37.43	36.89	36.93	2599504
2017-02-14	36.91	37.11	36.72	36.87	1531352
2017-02-15	36.85	36.98	36.54	36.56	2770976
2017-02-16	36.69	36.92	36.45	36.49	2793754
2017-02-17	36.48	36.72	36.32	36.64	5513684
2017-02-21	36.71	36.93	36.64	36.85	2811940
2017-02-22	36.72	36.92	36.59	36.72	2679260
2017-02-23	36.88	37.18	36.74	37.02	4226096
2017-02-24	36.90	36.93	36.32	36.54	3107774
2017-02-27	36.48	36.84	36.43	36.75	1475248
2017-02-28	36.75	37.00	36.72	36.77	1978066
2017-03-01	37.11	37.55	36.93	37.50	3745708
2017-03-02	36.43	37.22	36.43	36.64	3291854
2017-03-03	36.68	36.99	36.55	36.91	2705278
2017-03-06	36.61	36.71	36.16	36.37	2316874
2017-03-07	36.31	36.41	36.07	36.14	1444914
2017-03-08	36.14	36.37	36.00	36.34	1516160
2017-03-09	36.36	36.70	36.20	36.68	2945010
2017-03-10	36.79	37.09	36.64	36.87	2063330
2017-03-13	37.20	37.22	36.96	37.16	3220694
2017-03-14	37.02	37.20	36.94	37.03	2164768
2017-03-15	37.20	37.57	36.99	37.47	2728764
2017-03-16	37.53	37.54	37.28	37.38	2141326
2017-03-17	37.49	37.60	37.42	37.56	2718298
2017-03-20	37.55	37.80	37.40	37.66	2410198
2017-03-21	37.67	37.73	36.94	36.99	2787658
2017-03-22	37.03	37.24	36.80	37.18	1667970
2017-03-23	37.12	37.50	37.03	37.16	1958458
2017-03-24	37.14	37.20	36.54	36.87	2316720
2017-03-27	36.41	36.88	36.33	36.87	2599598
2017-03-28	36.74	37.05	36.56	37.00	2486240
2017-03-29	36.86	36.97	36.51	36.79	2846838
2017-03-30	36.75	36.87	36.69	36.81	2169478
2017-03-31	36.70	37.21	36.65	37.13	3625134
2017-04-03	37.14	37.17	36.58	36.68	3566980
2017-04-04	36.65	36.72	36.39	36.70	2463492
2017-04-05	36.75	36.91	36.31	36.33	3057430
2017-04-06	36.32	36.52	36.17	36.20	2916398
2017-04-07	36.10	36.27	35.97	36.12	1813306
2017-04-10	36.04	36.32	35.87	36.11	1338332
2017-04-11	36.05	36.15	35.73	36.13	1892010
2017-04-12	36.11	36.29	35.75	35.87	3046730
2017-04-13	35.83	36.01	35.65	35.77	2605152
2017-04-17	35.93	36.16	35.86	36.15	2197050
2017-04-18	35.93	36.22	35.89	36.14	2611892
2017-04-19	36.39	36.62	36.27	36.40	2467618
2017-04-20	36.67	36.80	36.41	36.64	1979614
2017-04-21	36.58	36.90	36.58	36.84	2332800
2017-04-24	37.11	37.23	36.91	37.20	2804634
2017-04-25	37.27	37.70	37.21	37.57	3645262
2017-04-26	37.61	37.79	37.51	37.59	2721064
2017-04-27	37.59	38.68	37.52	38.68	4868696
2017-04-28	38.65	38.77	38.39	38.45	3698468
2017-05-01	38.53	38.68	38.46	38.46	2084896
2017-05-02	38.49	38.65	38.22	38.40	2433000
2017-05-03	38.31	38.43	38.05	38.11	4234794
2017-05-04	39.62	40.62	39.31	40.25	7150346
2017-05-05	40.00	40.31	39.90	40.02	4825632
2017-05-08	39.98	40.03	39.71	39.81	3473200
2017-05-09	39.80	39.95	39.55	39.82	2575256
2017-05-10	39.74	40.22	39.68	40.10	2065112
2017-05-11	40.05	40.15	39.71	40.00	2221348
2017-05-12	39.88	40.36	39.87	40.18	1695180
2017-05-15	40.15	40.51	40.08	40.39	1432758
2017-05-16	40.39	40.52	40.21	40.41	1732690
2017-05-17	40.08	40.38	39.96	39.98	2012342
2017-05-18	39.59	39.88	39.34	39.75	3053063
2017-05-19	40.12	40.18	39.76	40.04	2170297
2017-05-22	40.04	40.39	39.92	40.18	1353379
2017-05-23	40.28	40.66	40.03	40.13	1570512
2017-05-24	40.08	40.38	40.08	40.32	2238235
2017-05-25	40.52	40.79	40.38	40.72	1447669
2017-05-26	40.64	40.73	40.52	40.69	1557986
2017-05-30	40.48	40.90	40.22	40.83	2411694
2017-05-31	40.80	41.05	40.70	40.90	2616054
2017-06-01	40.97	41.53	40.81	41.42	1467248
2017-06-02	41.42	41.82	41.29	41.36	2103728
2017-06-05	41.40	41.55	41.11	41.20	3606879
2017-06-06	41.08	41.43	40.98	40.99	1744856
2017-06-07	41.12	41.12	40.69	40.73	1799928
2017-06-08	40.65	40.81	40.15	40.51	2268990
2017-06-09	40.51	40.59	40.14	40.28	1918822
2017-06-12	40.10	40.46	40.06	40.43	2200381
2017-06-13	40.46	41.24	40.41	41.21	2195188
2017-06-14	41.25	41.54	41.19	41.28	2959946
2017-06-15	40.84	41.17	40.64	41.15	1517029
2017-06-16	41.34	41.50	40.88	41.16	2697560
2017-06-19	41.32	42.00	41.10	41.89	2167883
2017-06-20	41.76	42.10	41.56	41.79	2185964
2017-06-21	41.76	42.22	41.60	41.78	1799117
2017-06-22	41.78	41.98	41.67	41.67	2212397
2017-06-23	41.74	42.30	41.52	42.07	5109925
2017-06-26	42.09	42.46	42.05	42.29	1865079
2017-06-27	42.28	42.42	41.90	42.09	2346682
2017-06-28	42.21	42.73	42.15	42.52	2543633
2017-06-29	42.55	42.59	41.81	42.03	1632154
2017-06-30	42.10	42.41	42.10	42.21	1695457
2017-07-03	42.44	42.76	42.37	42.47	931003
2017-07-05	42.51	42.87	42.40	42.58	2580489
2017-07-06	42.43	42.59	41.98	42.02	2025909
2017-07-07	42.13	42.38	42.01	42.30	1826210
2017-07-10	42.12	42.38	42.03	42.16	2096804
2017-07-11	42.20	42.20	41.58	41.66	3314342
2017-07-12	41.84	42.07	41.65	41.96	1930691
2017-07-13	42.03	42.09	41.65	41.72	1303081
2017-07-14	41.87	42.30	41.87	42.10	2168719
2017-07-17	42.07	42.44	41.93	42.43	1802377
2017-07-18	42.38	42.48	42.26	42.42	1287825
2017-07-19	42.50	42.62	42.26	42.53	1223430
2017-07-20	42.50	42.65	42.19	42.42	1435907
2017-07-21	42.33	42.96	42.27	42.92	1477708
2017-07-24	42.86	42.98	42.58	42.68	1372665
2017-07-25	42.95	43.06	42.44	42.51	1690309
2017-07-26	42.55	42.67	42.34	42.41	1335037
2017-07-27	42.43	42.45	42.02	42.29	1692838
2017-07-28	42.30	42.37	41.82	41.89	1659901
2017-07-31	42.00	42.02	41.50	41.90	2683184
2017-08-01	42.08	42.24	41.91	41.99	2582500
2017-08-02	41.85	42.04	41.58	41.88	2376979
2017-08-03	41.80	42.09	40.16	40.61	4254534
2017-08-04	40.57	40.81	40.13	40.56	2918937
2017-08-07	40.70	41.43	40.70	41.17	3441928
2017-08-08	41.05	41.26	40.94	41.09	3614112
2017-08-09	40.89	41.29	40.10	40.28	3598641
2017-08-10	40.22	40.45	39.99	40.05	2081476
2017-08-11	39.90	40.34	39.90	40.16	1659275
2017-08-14	40.48	40.85	40.48	40.64	1395892
2017-08-15	40.50	40.60	40.21	40.32	1938911
2017-08-16	40.54	40.88	40.51	40.82	1226983
2017-08-17	40.60	40.80	40.19	40.27	3943525
2017-08-18	40.19	40.32	39.91	40.12	2245830
2017-08-21	40.07	40.16	39.48	39.59	2373907
2017-08-22	39.62	39.88	39.62	39.76	1350518
2017-08-23	39.58	39.69	39.27	39.39	1783524
2017-08-24	39.53	39.55	38.94	39.21	1653095
2017-08-25	39.39	39.40	39.05	39.30	1598992
2017-08-28	39.33	39.36	39.02	39.08	1666361
2017-08-29	38.95	39.08	38.79	38.96	1843668
2017-08-30	38.91	39.60	38.89	39.51	1640681
2017-08-31	39.72	40.44	39.72	39.99	2097198
2017-09-01	40.21	40.34	40.03	40.15	1535429
2017-09-05	40.12	40.24	39.78	39.99	3402970
2017-09-06	40.09	40.18	39.62	40.00	2168295
2017-09-07	40.03	40.26	39.54	40.26	2257596
2017-09-08	40.25	40.36	40.08	40.28	1970140
2017-09-11	40.55	41.16	40.42	40.94	2671595
2017-09-12	40.95	41.07	40.69	40.72	1443622
2017-09-13	40.66	40.73	40.25	40.36	1648667
2017-09-14	40.27	40.55	40.10	40.41	1976327
2017-09-15	40.33	40.54	40.27	40.53	2115281
2017-09-18	40.73	40.85	40.61	40.78	1538903
2017-09-19	41.07	41.07	40.32	40.61	1560625
2017-09-20	40.66	40.94	40.61	40.78	1543872
2017-09-21	40.71	40.90	40.57	40.80	1254731
2017-09-22	40.79	41.14	40.68	41.00	1748024
2017-09-25	41.06	41.06	40.59	40.81	2465968
2017-09-26	40.91	41.04	40.74	40.97	1713490
2017-09-27	40.99	41.22	40.69	40.99	3171633
2017-09-28	40.85	41.49	40.85	41.42	1949885
2017-09-29	41.37	41.40	41.01	41.30	3090377
2017-10-02	41.35	41.44	40.99	41.36	2417396
2017-10-03	41.47	41.73	41.25	41.58	2051933
2017-10-04	41.62	41.92	41.37	41.76	1742149
2017-10-05	41.81	42.09	41.72	42.03	2021225
2017-10-06	41.86	42.15	41.76	42.02	1267587
2017-10-09	42.02	42.15	41.80	42.06	21020767
2017-10-10	42.26	42.63	42.15	42.50	2110095
2017-10-11	42.50	42.62	42.18	42.30	2113319
2017-10-12	42.23	42.40	42.17	42.25	1627185
2017-10-13	42.34	42.62	42.30	42.35	1889383
2017-10-16	42.39	42.39	41.95	42.19	1755988
2017-10-17	42.12	42.25	41.81	41.98	1384460
2017-10-18	42.06	42.26	42.02	42.11	1348829
2017-10-19	42.02	42.10	41.68	41.94	2541022
2017-10-20	42.19	42.30	41.92	42.30	1504356
2017-10-23	42.64	43.12	42.36	42.91	2809671
2017-10-24	43.05	43.08	42.67	42.92	2292974
2017-10-25	42.86	42.92	42.23	42.45	1688541
2017-10-26	42.75	42.89	42.47	42.73	1744594
2017-10-27	42.77	42.92	42.31	42.77	1804766
2017-10-30	42.69	42.86	42.41	42.64	1238356
2017-10-31	42.75	43.00	42.55	42.93	1628889
2017-11-01	43.20	43.24	42.61	42.70	2264761
2017-11-02	42.63	42.83	40.27	41.80	5981030
2017-11-03	41.82	42.09	41.43	41.75	2866574
2017-11-06	41.82	41.82	41.16	41.45	2752961
2017-11-07	41.50	41.71	41.04	41.05	2244474
2017-11-08	41.05	41.16	40.67	40.74	3323242
2017-11-09	40.45	40.79	40.14	40.32	2857139
2017-11-10	40.23	40.27	39.94	39.98	2826219
2017-11-13	39.83	40.36	39.78	40.31	4434804
2017-11-14	40.09	40.29	39.90	39.99	3021011
2017-11-15	39.82	40.15	39.36	39.38	3501038
2017-11-16	39.50	40.69	39.45	40.52	3258807
2017-11-17	40.22	40.50	39.95	39.98	2979082
2017-11-20	39.99	40.03	39.57	39.74	2251936
2017-11-21	39.92	39.99	39.57	39.60	2280181
2017-11-22	39.74	39.77	39.42	39.52	1632270
2017-11-24	39.71	39.97	39.60	39.94	699171
2017-11-27	40.00	40.28	39.94	40.04	1947724
2017-11-28	40.21	40.32	39.40	39.58	2450588
2017-11-29	39.56	39.72	39.45	39.46	2035104
2017-11-30	39.45	40.04	39.40	39.91	2658792
2017-12-01	39.98	40.08	38.98	39.74	1628638
2017-12-04	40.54	41.17	40.13	40.65	3346182
2017-12-05	40.66	40.94	40.42	40.79	2198800
2017-12-06	40.88	41.07	40.71	40.80	2202778
2017-12-07	40.67	40.92	40.64	40.81	1679748
2017-12-08	40.26	40.30	38.61	39.60	6541723
2017-12-11	39.61	39.95	39.32	39.60	3140144
2017-12-12	39.60	39.69	38.82	38.89	4210412
2017-12-13	38.90	39.09	38.56	38.64	3298527
2017-12-14	38.71	38.80	38.26	38.29	2391897
2017-12-15	38.81	39.55	38.39	39.40	7210065
2017-12-18	39.64	39.82	38.49	38.53	4229730
2017-12-19	38.63	39.20	38.26	38.26	4274573
2017-12-20	38.28	38.41	37.75	37.99	5611874
2017-12-21	38.20	38.25	37.58	37.63	2394076
2017-12-22	37.57	37.97	37.36	37.97	2678001
2017-12-26	37.99	38.00	37.43	37.60	2962662
2017-12-27	37.68	37.83	37.42	37.56	1941015
2017-12-28	37.67	37.94	37.45	37.92	1699716
2017-12-29	37.92	38.09	37.71	37.85	1551285
2018-01-02	38.12	38.65	38.11	38.63	2852080
2018-01-03	38.68	38.68	38.35	38.53	2587846
2018-01-04	38.63	38.84	38.30	38.35	2166866
2018-01-05	38.46	38.68	38.25	38.59	2379910
2018-01-08	38.57	38.83	38.47	38.62	2605582
2018-01-09	38.72	38.82	38.48	38.50	2447631
2018-01-10	38.40	38.46	37.79	37.85	2584622
2018-01-11	37.84	38.45	37.69	38.38	3639927
2018-01-12	38.47	38.47	37.69	37.90	4122286
2018-01-16	38.00	38.54	37.90	38.39	4402790
2018-01-17	39.30	39.94	38.92	39.04	4190877
2018-01-18	38.93	39.28	38.72	38.79	3354495
2018-01-19	38.79	38.94	38.49	38.72	3922993
2018-01-22	38.62	38.62	37.57	37.76	3915491
2018-01-23	37.70	38.41	37.56	38.40	3122338
2018-01-24	38.56	38.97	38.55	38.84	3009541
2018-01-25	39.10	39.30	38.80	39.21	2485469
2018-01-26	39.26	39.28	38.10	38.12	3225430
2018-01-29	38.17	38.35	37.51	37.63	4874407
2018-01-30	37.53	37.87	37.40	37.57	3557273
2018-01-31	37.67	38.31	37.57	38.28	4819344
2018-02-01	38.12	38.70	37.97	38.35	2899683
2018-02-02	38.10	38.19	37.45	37.46	1848653
2018-02-05	37.32	37.66	36.51	36.51	3306164
2018-02-06	35.71	37.01	35.60	36.93	6239584
2018-02-07	40.09	40.50	39.31	39.33	7549054
2018-02-08	39.09	39.15	38.10	38.44	7398593
2018-02-09	38.68	38.73	36.75	37.87	6432799
2018-02-12	38.37	38.54	37.40	37.53	5383714
2018-02-13	37.38	37.80	37.33	37.76	3654019
2018-02-14	37.50	38.21	37.35	38.12	5204048
2018-02-15	38.48	39.21	38.30	39.12	3011124
2018-02-16	39.01	39.77	38.69	39.62	2589462
2018-02-20	39.33	39.45	39.07	39.21	3836061
2018-02-21	39.16	39.63	39.10	39.14	3466159
2018-02-22	39.20	39.87	39.20	39.55	2968819
2018-02-23	39.56	39.76	39.40	39.73	1660459
2018-02-26	39.83	40.09	39.51	40.08	1342012
2018-02-27	40.10	40.24	39.96	39.91	2342255
2018-02-28	39.97	40.49	39.87	39.95	3596503
2018-03-01	40.05	40.29	39.08	39.50	3963282
2018-03-02	39.29	39.72	38.57	39.40	2715528
2018-03-05	39.18	39.94	38.81	39.93	3595922
2018-03-06	40.00	40.71	39.76	40.56	2572605
2018-03-07	40.24	41.08	40.19	40.74	2529022
2018-03-08	40.71	41.16	40.55	41.02	2497733
2018-03-09	41.17	41.87	40.91	41.81	3535955
2018-03-12	41.93	41.94	41.48	41.65	2512110
2018-03-13	41.84	41.99	41.54	41.62	2003543
2018-03-14	41.61	41.80	40.85	40.94	2173048
2018-03-15	41.08	41.30	40.84	40.97	2097412
2018-03-16	41.00	41.18	40.44	40.60	4326980
2018-03-19	40.55	40.56	40.00	40.23	3125467
2018-03-20	40.28	40.37	39.60	39.89	2198255
2018-03-21	39.93	40.13	39.65	39.82	1585086
2018-03-22	39.56	39.95	39.13	39.14	2406451
2018-03-23	39.09	39.53	38.69	38.77	2847728
2018-03-26	39.11	39.33	38.81	39.31	2566951
2018-03-27	39.30	39.87	39.00	39.19	2345089
2018-03-28	39.19	39.51	38.83	39.19	2373456
2018-03-29	39.39	39.93	39.29	39.71	1912237
2018-04-02	39.56	39.78	38.54	38.89	2001213
2018-04-03	38.91	39.72	38.67	39.66	2320407
2018-04-04	39.21	40.23	39.18	40.09	3187906
2018-04-05	40.25	40.41	40.05	40.28	3166959
2018-04-06	39.97	40.10	38.98	39.26	2359126
2018-04-09	39.44	39.66	39.11	39.30	2195376
2018-04-10	39.69	40.29	39.62	40.14	1728880
2018-04-11	39.83	40.53	39.83	40.25	1526296
2018-04-12	40.38	40.68	40.13	40.51	2267190
2018-04-13	40.66	40.83	40.49	40.64	2127947
2018-04-16	40.75	40.90	40.48	40.76	1582166
2018-04-17	40.94	41.51	40.87	41.41	2401455
2018-04-18	41.38	41.61	40.97	41.25	1612261
2018-04-19	41.27	41.44	40.73	40.92	1676794
2018-04-20	41.04	41.24	40.54	40.67	2012720
2018-04-23	40.62	40.94	40.29	40.49	1676869
2018-04-24	40.73	40.75	39.68	40.16	2635165
2018-04-25	40.02	40.50	39.76	40.22	2120647
2018-04-26	40.43	40.69	40.21	40.43	2263184
2018-04-27	40.39	40.61	40.04	40.55	2554112
2018-04-30	40.66	40.86	39.99	40.09	2839974
2018-05-01	39.98	40.22	38.91	39.26	2645334
2018-05-02	39.33	39.58	38.17	38.50	5649125
2018-05-03	38.69	39.08	36.74	37.92	9105737
2018-05-04	37.61	38.75	37.60	38.54	3630801
2018-05-07	38.49	38.73	38.12	38.22	2931677
2018-05-08	38.21	38.54	37.92	38.07	4202890
2018-05-09	38.20	38.77	38.09	38.59	2920705
2018-05-10	38.68	38.93	38.57	38.81	1775723
2018-05-11	38.82	38.92	38.30	38.55	2420432
2018-05-14	38.67	38.78	38.27	38.36	2046774
2018-05-15	37.91	38.20	37.62	37.74	1929553
2018-05-16	37.81	38.17	37.70	38.15	2220013
2018-05-17	38.04	38.20	37.85	37.99	1684846
2018-05-18	37.51	38.13	37.36	37.96	2290622
2018-05-21	38.10	38.11	37.95	38.02	1760051
2018-05-22	38.13	38.64	37.90	38.36	2115386
2018-05-23	38.09	38.37	38.00	38.35	1418824
2018-05-24	38.37	38.47	38.14	38.35	1355619
2018-05-25	38.32	38.44	38.15	38.37	1340798
2018-05-29	37.73	38.23	36.93	37.59	2290066
2018-05-30	37.69	37.96	37.56	37.57	2088264
2018-05-31	37.68	37.69	36.85	36.95	4324147
2018-06-01	37.16	37.20	36.70	36.76	2459345
2018-06-04	36.81	36.96	36.67	36.81	2399144
2018-06-05	36.84	37.11	36.59	36.65	2599810
2018-06-06	36.99	36.99	36.17	36.73	2865310
2018-06-07	36.81	37.37	36.73	37.33	2653631
2018-06-08	37.23	37.77	37.11	37.60	2917058
2018-06-11	37.58	37.96	37.57	37.81	2341318
2018-06-12	37.81	37.98	37.69	37.82	1999756
2018-06-13	37.95	37.98	37.09	37.11	2031747
2018-06-14	37.21	37.32	36.79	36.88	3113236
2018-06-15	36.77	36.84	36.34	36.65	5194338
2018-06-18	36.52	36.91	36.26	36.74	3897130
2018-06-19	36.44	36.66	35.78	35.97	4030691
2018-06-20	36.12	36.19	35.68	35.72	4777498
2018-06-21	35.75	35.76	35.12	35.28	3802746
2018-06-22	36.16	36.32	35.47	35.91	8247122
2018-06-25	35.75	36.00	35.47	35.92	3506800
2018-06-26	35.97	35.97	35.63	35.74	3216383
2018-06-27	35.71	36.00	35.24	35.26	2523900
2018-06-28	35.19	35.30	34.71	35.25	2002016
2018-06-29	35.35	35.86	35.28	35.55	2372627
2018-07-02	35.08	35.76	35.08	35.76	1702161
2018-07-03	35.95	36.29	35.84	36.11	1595810
2018-07-05	36.20	36.47	35.81	36.45	2721829
2018-07-06	36.41	36.98	36.30	36.87	2126772
2018-07-09	37.03	37.45	36.93	37.06	2886475
2018-07-10	37.28	37.84	37.10	37.65	3398411
2018-07-11	37.30	37.82	37.30	37.76	2714260
2018-07-12	37.95	38.17	37.85	37.87	2601499
2018-07-13	37.69	37.77	37.49	37.62	2380161
2018-07-16	37.68	37.72	37.25	37.41	2686971
2018-07-17	37.31	38.38	37.31	38.25	1953190
2018-07-18	38.23	38.35	37.77	38.08	1855436
2018-07-19	37.99	38.56	37.61	38.27	2605620
2018-07-20	38.24	38.24	37.57	37.59	2365689
2018-07-23	37.59	38.02	37.42	37.88	1524971
2018-07-24	37.99	38.53	37.98	38.13	1716858
2018-07-25	37.97	38.24	37.77	38.12	1950894
2018-07-26	38.18	38.65	38.00	38.55	2086827
2018-07-27	38.73	39.02	38.58	38.77	1374570
2018-07-30	38.81	38.96	38.44	38.58	2361130
2018-07-31	38.70	38.99	38.50	38.97	2826475
2018-08-01	38.93	39.60	38.82	39.33	5214583
2018-08-02	38.70	40.82	38.00	40.53	4016627
2018-08-03	40.41	41.59	40.41	41.42	3648559
2018-08-06	41.22	41.89	41.20	41.45	3129408
2018-08-07	41.42	41.93	41.42	41.74	2537822
2018-08-08	41.63	41.67	41.42	41.46	1468941
2018-08-09	41.40	41.86	41.21	41.25	3466589
2018-08-10	41.01	41.05	40.28	40.32	2721881
2018-08-13	40.34	40.56	39.51	39.65	5330347
2018-08-14	39.76	39.98	39.48	39.70	3095063
2018-08-15	39.50	40.20	39.41	40.11	2891131
2018-08-16	40.31	40.55	40.22	40.30	1970745
2018-08-17	40.23	40.79	39.99	40.66	5150726
2018-08-20	40.81	41.13	40.64	40.92	3087426
2018-08-21	40.98	41.30	40.92	41.07	1966043
2018-08-22	41.14	41.16	40.49	40.66	1497680
2018-08-23	40.58	40.78	40.39	40.68	1479917
2018-08-24	40.87	41.20	40.72	41.09	1417252
2018-08-27	41.20	42.06	41.20	41.85	2492639
2018-08-28	41.85	42.17	41.61	41.67	1567235
2018-08-29	41.78	42.09	41.66	41.84	1763857
2018-08-30	41.69	41.97	41.69	41.74	2253068
2018-08-31	41.70	42.02	41.60	41.88	2819262
2018-09-04	41.65	41.75	41.34	41.42	2483696
2018-09-05	41.36	42.04	41.35	41.95	2320658
2018-09-06	42.12	42.37	41.86	42.14	2578711
2018-09-07	42.01	42.62	41.99	42.42	2125590
2018-09-10	42.61	43.27	42.56	43.18	2176332
2018-09-11	43.00	43.03	42.43	42.79	2419854
2018-09-12	42.82	43.48	42.72	43.20	2332779
2018-09-13	43.43	43.96	43.32	43.81	2429156
2018-09-14	43.88	44.36	43.69	44.14	3166869
2018-09-17	44.18	44.33	43.93	44.14	2960511
2018-09-18	44.24	45.21	44.22	44.92	3766719
2018-09-19	44.84	44.92	44.22	44.23	3369892
2018-09-20	44.59	44.59	44.28	44.39	3820931
2018-09-21	44.39	44.77	44.28	44.57	4016760
2018-09-24	44.60	44.96	44.30	44.86	2638433
2018-09-25	44.87	44.96	44.14	44.22	3270073
2018-09-26	44.27	44.66	44.02	44.30	2163422
2018-09-27	44.25	44.61	44.13	44.14	1632753
2018-09-28	44.08	44.31	43.84	43.99	2178166
2018-10-01	44.29	44.29	43.76	43.88	2284544
2018-10-02	43.89	44.70	43.77	44.45	1762171
2018-10-03	44.78	45.60	44.75	45.32	4023825
2018-10-04	45.28	45.82	45.13	45.81	3745618
2018-10-05	45.75	46.18	45.61	45.93	5625119
2018-10-08	46.00	46.69	45.87	46.35	3161493
2018-10-09	46.17	46.24	45.69	45.72	4262457
2018-10-10	45.63	45.64	43.78	43.86	4519494
2018-10-11	43.90	44.39	43.43	43.51	5850154
2018-10-12	43.91	44.40	43.64	44.16	4066290
2018-10-15	44.07	44.83	43.98	44.60	2723347
2018-10-16	44.97	46.15	44.85	46.10	2949947
2018-10-17	46.10	46.43	45.84	46.20	2938305
2018-10-18	45.69	46.89	45.64	46.20	4392733
2018-10-19	46.42	46.42	45.62	45.93	3209117
2018-10-22	46.04	46.15	45.11	45.13	3078291
2018-10-23	44.63	45.43	44.22	45.11	2340080
2018-10-24	44.91	45.21	43.63	43.65	3292702
2018-10-25	43.97	44.09	43.24	43.32	4563378
2018-10-26	42.97	43.67	42.52	43.39	3501980
2018-10-29	43.97	44.81	43.34	43.87	3313719
2018-10-30	43.84	45.06	43.80	44.97	2875851
2018-10-31	45.30	45.51	44.55	44.80	3405523
2018-11-01	45.85	48.00	44.50	47.62	6233909
2018-11-02	47.62	48.47	46.63	47.36	4513262
2018-11-05	47.39	47.92	47.20	47.41	3148689
2018-11-06	47.48	47.90	47.26	47.86	2651276
2018-11-07	48.25	48.85	47.94	48.84	2675389
2018-11-08	48.78	49.18	48.59	48.72	2347016
2018-11-09	48.60	49.05	48.31	48.68	4123588
2018-11-12	48.76	49.19	48.19	48.29	3121203
2018-11-13	48.37	49.43	48.37	49.10	3403248
2018-11-14	49.32	49.90	48.86	49.06	2954298
2018-11-15	48.68	50.44	48.66	50.38	4713858
2018-11-16	50.13	50.98	49.98	50.50	7831739
2018-11-19	50.36	50.78	49.48	49.51	3726729
2018-11-20	48.87	49.75	48.60	49.05	3679433
2018-11-21	49.23	49.98	49.04	49.31	2152718
2018-11-23	49.06	49.39	48.81	48.87	1426661
2018-11-26	49.15	49.45	48.58	49.10	3258988
2018-11-27	48.97	49.06	48.15	48.66	2794071
2018-11-28	48.83	49.75	48.50	49.59	2969363
2018-11-29	49.46	49.84	49.33	49.47	3127184
2018-11-30	49.51	49.78	48.99	49.11	4113757
2018-12-03	49.87	50.19	49.19	49.79	3701524
2018-12-04	49.62	50.12	48.95	49.03	3413911
2018-12-06	48.43	48.84	47.94	48.72	5434389
2018-12-07	48.80	49.40	47.97	48.39	4138474
2018-12-10	48.31	48.62	47.80	48.30	5203148
2018-12-11	49.05	49.27	47.77	47.83	4327272
2018-12-12	48.58	48.87	48.03	48.19	3488044
2018-12-13	48.30	49.15	48.30	48.53	3341211
2018-12-14	48.35	48.63	47.65	48.01	3670721
2018-12-17	48.19	48.19	46.54	46.65	2823771
2018-12-18	46.87	47.49	46.44	46.78	3617714
2018-12-19	46.87	47.13	45.49	45.87	4634468
2018-12-20	45.86	45.86	43.93	44.14	6172129
2018-12-21	43.86	44.94	43.55	43.62	6108526
2018-12-24	43.54	43.62	42.32	42.35	1451570
2018-12-26	42.48	43.50	42.24	43.49	3380395
2018-12-27	42.85	44.47	42.62	44.45	2820912
2018-12-28	44.74	45.25	44.61	44.80	3078890
2018-12-31	45.05	46.04	45.03	45.98	3575427
2019-01-02	45.25	45.35	44.40	44.67	3910495
2019-01-03	44.43	45.03	43.87	44.26	3105066
2019-01-04	44.87	46.07	44.69	45.59	2709702
2019-01-07	45.62	47.12	45.36	46.44	2973285
2019-01-08	46.78	47.35	46.72	46.91	3122772
2019-01-09	46.92	47.30	46.35	47.09	2445129
2019-01-10	46.82	47.81	46.73	47.65	2058424
2019-01-11	47.52	48.22	47.52	48.12	1783278
2019-01-14	47.86	48.50	47.73	48.47	2387190
2019-01-15	48.38	49.46	48.35	49.30	2827773
2019-01-16	49.23	49.56	48.35	48.44	3273504
2019-01-17	48.63	49.60	48.54	49.50	2477037
2019-01-18	49.70	50.39	49.48	50.26	2328041
2019-01-22	50.08	50.99	49.92	50.72	3093816
2019-01-23	50.85	51.21	50.02	50.78	2198753
2019-01-24	51.11	51.76	50.64	50.86	3401403
2019-01-25	51.26	52.18	51.15	51.75	2970224
2019-01-28	51.58	51.60	50.71	50.79	2543049
2019-01-29	50.78	51.35	50.74	51.32	2338799
2019-01-30	51.66	51.96	51.16	51.18	3065787
2019-01-31	50.00	52.68	48.81	52.28	7825375
2019-02-01	52.37	53.13	51.88	52.03	4064450
2019-02-04	52.16	52.49	51.48	51.98	2456548
2019-02-05	51.98	53.03	51.82	53.00	3055287
2019-02-06	52.56	53.47	52.40	53.21	2349380
2019-02-07	52.75	53.35	52.51	53.26	3031383
2019-02-08	53.08	53.91	52.84	53.90	2926368
2019-02-11	54.00	54.30	53.46	53.85	3518379
2019-02-12	54.00	54.93	53.91	54.90	2559511
2019-02-13	55.09	55.48	54.97	55.20	2094961
2019-02-14	55.00	55.21	54.63	54.95	1942936
2019-02-15	55.07	55.12	54.08	54.13	3568245
2019-02-19	54.22	54.22	53.97	54.06	2998548
2019-02-20	54.20	54.76	54.09	54.40	1972013
2019-02-21	54.64	54.69	54.14	54.48	2454150
2019-02-22	54.75	55.31	54.56	55.26	1877729
2019-02-25	55.47	55.50	54.79	54.88	1813494
2019-02-26	54.92	55.06	54.64	54.67	1295588
2019-02-27	54.58	55.61	54.58	55.40	2507020
2019-02-28	55.26	55.64	54.70	54.78	3253140
2019-03-01	55.06	55.50	54.83	55.21	2349125
2019-03-04	55.43	55.64	54.38	55.25	1533321
2019-03-05	55.25	56.10	55.11	55.96	1996962
2019-03-06	56.00	56.01	55.13	55.42	1395881
2019-03-07	55.09	55.25	54.40	54.68	1833561
2019-03-08	53.97	55.08	53.72	55.01	1872644
2019-03-11	55.04	55.73	55.03	55.60	3404941
2019-03-12	55.75	56.73	55.62	56.63	2518026
2019-03-13	56.79	57.27	56.63	57.11	4073998
2019-03-14	57.00	57.39	56.97	57.27	3171815
2019-03-15	57.21	57.50	56.87	57.50	3153738
2019-03-18	57.52	57.88	57.24	57.88	2252164
2019-03-19	58.08	58.24	57.78	58.06	2555812
2019-03-20	58.06	58.50	57.69	58.12	1905188
2019-03-21	58.07	58.95	57.96	58.84	1261189
2019-03-22	58.68	58.80	57.93	57.94	1378147
2019-03-25	57.83	58.29	57.61	58.11	2483796
2019-03-26	58.49	58.58	57.90	58.25	2291767
2019-03-27	58.25	58.59	57.79	58.19	1808403
2019-03-28	58.37	58.53	57.84	57.94	1918480
2019-03-29	58.21	58.40	57.62	57.86	2795432
2019-04-01	58.09	58.57	57.85	58.40	2181611
2019-04-02	58.56	58.63	57.96	57.98	1640883
2019-04-03	58.17	58.29	57.87	58.02	2377007
2019-04-04	57.98	58.21	57.76	58.00	1316785
2019-04-05	57.91	58.35	57.80	58.11	2416634
2019-04-08	58.04	58.48	57.39	58.20	1662909
2019-04-09	57.78	57.78	57.44	57.64	2191965
2019-04-10	57.87	58.47	57.63	58.25	1909974
2019-04-11	58.30	58.70	58.03	58.62	1541786
2019-04-12	58.73	58.86	57.97	58.03	1889536
2019-04-15	58.27	58.74	58.12	58.34	1420146
2019-04-16	58.17	58.46	57.37	57.56	1643089
2019-04-17	57.98	57.98	57.00	57.05	1650210
2019-04-18	57.07	58.80	57.02	58.51	2430135
2019-04-22	58.43	59.13	58.43	58.71	1442274
2019-04-23	58.61	59.60	58.57	59.50	1396730
2019-04-24	59.59	59.63	58.57	58.90	1065917
2019-04-25	58.96	59.18	58.56	58.96	890118
2019-04-26	59.03	59.86	59.03	59.70	968868
2019-04-29	59.49	59.79	59.11	59.63	1851319
2019-04-30	59.53	60.02	59.38	59.94	1786702
2019-05-01	59.97	60.32	58.66	58.67	2207897
2019-05-02	57.67	60.07	56.39	60.00	3053984
2019-05-03	60.10	61.76	60.09	61.54	2416415
2019-05-06	60.82	62.16	60.58	61.95	3294818
2019-05-07	61.52	62.44	61.41	61.97	2521621
2019-05-08	61.84	62.39	61.54	61.95	1902138
2019-05-09	61.44	62.41	61.21	62.37	1282394
2019-05-10	62.39	64.64	62.39	64.31	3499140
2019-05-13	63.25	64.91	63.22	64.41	2883692
2019-05-14	64.68	65.31	63.43	63.44	2767410
2019-05-15	63.24	63.72	62.36	62.51	2689285
2019-05-16	62.73	63.27	62.51	62.57	2214714
2019-05-17	62.00	63.21	61.85	62.57	1786299
2019-05-20	62.19	62.47	61.92	62.04	2935806
2019-05-21	62.32	62.77	61.95	62.40	1946695
2019-05-22	62.54	62.54	61.41	61.50	2827590
2019-05-23	61.18	61.22	60.56	61.05	2695884
2019-05-24	61.40	61.52	61.18	61.35	1368976
2019-05-28	61.41	61.48	61.02	61.20	2728456
2019-05-29	60.75	61.06	60.26	60.50	2275935
2019-05-30	60.40	61.09	60.20	60.89	2379075
2019-05-31	60.06	61.43	60.06	61.39	2530350
2019-06-03	61.50	62.16	61.17	62.05	2290345
2019-06-04	62.31	63.09	61.98	63.09	2490925
2019-06-05	63.80	64.63	63.58	64.45	3256870
2019-06-06	64.36	65.73	64.34	65.66	2918802
2019-06-07	65.94	66.39	65.69	65.90	2065799
2019-06-10	66.19	66.52	65.78	66.32	2020135
2019-06-11	66.50	66.65	65.85	66.44	2053316
2019-06-12	66.53	66.79	66.27	66.60	1150750
2019-06-13	66.79	66.83	64.52	64.92	2046858
2019-06-14	65.09	65.57	64.71	65.41	1933382
2019-06-17	65.59	65.79	65.28	65.32	1130436
2019-06-18	65.85	66.99	65.40	66.45	2167896
2019-06-19	66.67	66.80	66.00	66.66	1920922
2019-06-20	67.23	67.35	66.69	67.25	1537296
2019-06-21	67.29	67.30	66.46	67.08	2237839
2019-06-24	67.12	67.68	66.86	67.18	2807303
2019-06-25	67.52	68.20	67.30	68.06	2402021
2019-06-26	68.15	68.15	66.89	67.75	2279284
2019-06-27	67.84	68.37	67.55	68.10	2557768
2019-06-28	68.12	70.38	68.06	69.99	10224072
2019-07-01	70.58	71.32	69.63	70.26	2294529
2019-07-02	70.41	71.59	70.26	71.56	3204665
2019-07-03	71.90	72.34	71.67	72.25	1320528
2019-07-05	71.74	72.00	70.94	71.77	1497845
2019-07-08	71.17	71.53	70.45	70.60	1988935
2019-07-09	70.25	70.93	70.04	70.92	1680747
2019-07-10	71.00	71.51	70.29	70.43	2241925
2019-07-11	70.43	71.34	70.09	71.15	1802018
2019-07-12	71.15	71.30	69.46	70.00	1601758
2019-07-15	69.76	70.10	69.13	69.29	1880659
2019-07-16	69.47	69.56	68.82	69.07	2336097
2019-07-17	69.23	69.52	68.51	68.51	1645407
2019-07-18	67.93	70.94	67.59	70.90	3391529
2019-07-19	71.15	71.31	70.53	70.70	2067592
2019-07-22	70.70	71.40	70.48	71.11	1169931
2019-07-23	71.53	72.00	71.21	71.78	1073991
2019-07-24	71.74	72.30	71.53	72.03	1191892
2019-07-25	72.11	72.42	71.17	71.29	1452567
2019-07-26	71.50	72.36	71.38	72.14	1897647
2019-07-29	72.09	72.41	71.63	72.28	1791815
2019-07-30	72.18	72.93	71.99	72.78	1589185
2019-07-31	72.58	72.73	71.00	71.48	2916341
2019-08-01	71.42	76.28	71.00	74.74	3521443
2019-08-02	74.24	75.12	73.59	74.73	2848177
2019-08-05	73.25	73.96	72.95	73.25	2466158
2019-08-06	73.96	74.92	73.50	73.95	2384370
2019-08-07	73.42	75.36	72.93	75.29	1810015
2019-08-08	75.29	76.64	75.29	76.08	2102163
2019-08-09	76.12	77.88	76.08	77.46	1643857
2019-08-12	77.34	77.36	76.25	76.84	1463048
2019-08-13	76.90	79.46	76.69	79.29	2372920
2019-08-14	78.31	78.85	76.53	76.85	2740513
2019-08-15	76.99	78.60	76.79	78.00	1738286
2019-08-16	78.42	79.77	78.24	79.63	1701552
2019-08-19	80.04	80.66	79.67	79.74	1604586
2019-08-20	79.51	80.29	79.05	79.19	1932287
2019-08-21	79.55	80.49	79.21	79.73	1719226
2019-08-22	79.78	80.26	79.21	79.76	1433230
2019-08-23	79.62	80.00	77.88	78.20	1932362
2019-08-26	78.41	79.15	78.21	78.76	1556500
2019-08-27	79.18	80.00	78.99	79.02	1984643
2019-08-28	78.79	79.29	77.80	79.27	1982205
2019-08-29	79.82	80.68	79.47	80.28	923697
2019-08-30	80.75	80.97	79.95	80.41	1911088
2019-09-03	80.00	80.30	79.47	79.93	1241835
2019-09-04	80.55	80.85	80.03	80.78	1321113
2019-09-05	81.25	81.88	78.68	78.71	2103479
2019-09-06	78.71	79.22	78.12	78.30	2212575
2019-09-09	78.28	78.36	74.60	75.07	3770612
2019-09-10	73.92	74.09	71.30	71.89	6394234
2019-09-11	71.44	72.26	70.76	71.88	4790448
2019-09-12	72.46	74.67	72.33	73.36	3284683
2019-09-13	73.11	73.35	71.93	72.73	2414650
2019-09-16	72.76	73.23	72.19	72.20	1824847
2019-09-17	72.49	75.20	72.20	75.00	2820041
2019-09-18	75.00	75.23	73.56	74.51	2183890
2019-09-19	74.26	74.73	73.65	74.28	1792504
2019-09-20	74.51	75.06	73.81	73.84	3766000
2019-09-23	74.00	74.85	73.62	74.48	1986621
2019-09-24	75.01	75.82	74.50	74.72	2479363
2019-09-25	74.60	74.82	72.83	73.50	2929989
2019-09-26	74.30	75.16	73.75	74.47	2065246
2019-09-27	74.44	74.88	72.66	72.79	2346911
2019-09-30	73.00	73.12	72.48	72.81	2937042
2019-10-01	72.97	73.16	71.88	72.11	2101399
2019-10-02	71.50	71.79	69.62	70.82	3338537
2019-10-03	70.88	72.26	70.43	71.64	1702206
2019-10-04	71.92	73.38	71.86	72.73	2224777
2019-10-07	72.41	73.16	71.88	72.45	1600615
2019-10-08	71.79	72.27	70.73	71.41	1648679
2019-10-09	71.99	72.98	71.83	72.27	1711704
2019-10-10	72.03	73.11	71.37	72.84	1655796
2019-10-11	73.31	73.86	72.53	72.61	2188033
2019-10-14	73.36	73.46	72.53	72.92	1278003
2019-10-15	73.28	73.58	72.11	72.16	1924379
2019-10-16	72.31	72.58	71.16	72.58	1855762
2019-10-17	72.36	74.91	72.18	73.87	2395840
2019-10-18	74.04	74.83	72.86	74.11	2081725
2019-10-21	74.36	74.36	71.75	72.29	1965705
2019-10-22	72.13	73.14	70.83	70.85	1586239
2019-10-23	71.03	72.03	70.68	71.08	1772144
2019-10-24	71.27	72.57	71.27	71.80	1382581
2019-10-25	71.73	72.31	71.18	71.91	1346136
2019-10-28	72.40	72.40	71.28	71.34	2202026
2019-10-29	71.25	73.19	71.18	72.74	1698641
2019-10-30	72.63	74.39	72.41	73.96	2473300
2019-10-31	73.57	74.75	68.84	69.97	5008968
2019-11-01	69.83	70.37	68.01	68.36	3905301
2019-11-04	68.58	68.68	66.35	66.55	2702752
2019-11-05	66.26	66.93	64.46	64.71	3982923
2019-11-06	64.71	66.78	64.63	66.66	2756995
2019-11-07	66.73	66.91	64.85	65.07	3782902
2019-11-08	65.29	65.75	64.19	64.65	1904909
2019-11-11	64.17	65.17	64.00	64.54	1180195
2019-11-12	64.41	64.75	63.53	64.37	1876589
2019-11-13	64.81	66.16	64.51	65.13	1774577
2019-11-14	64.74	65.90	64.71	65.74	1638343
2019-11-15	65.88	66.05	65.39	65.60	1360442
2019-11-18	65.42	67.61	65.41	67.59	3636720
2019-11-19	67.50	68.02	66.98	67.25	2211069
2019-11-20	66.82	68.00	66.78	67.44	1486258
2019-11-21	67.35	67.42	66.06	66.16	1868001
2019-11-22	66.47	66.61	65.60	65.73	1146847
2019-11-25	65.91	66.12	64.65	64.97	2619301
2019-11-26	65.12	66.77	64.78	66.70	1671484
2019-11-27	66.70	67.21	66.27	66.55	1283639
2019-11-29	66.28	66.54	65.51	66.06	668822
2019-12-02	66.50	66.63	65.37	65.79	1411846
2019-12-03	65.59	66.56	65.50	66.44	1982085
2019-12-04	66.74	66.85	65.72	65.75	1445681
2019-12-05	66.00	66.58	65.35	66.14	1487109
2019-12-06	66.80	66.80	63.02	63.55	4136976
2019-12-09	62.87	64.91	62.44	64.13	2643390
2019-12-10	64.17	64.38	63.46	63.91	1636063
2019-12-11	64.00	64.15	63.11	63.87	1923016
2019-12-12	63.79	64.55	63.10	63.41	2216570
2019-12-13	63.37	64.99	63.15	63.34	2352319
2019-12-16	63.64	64.41	63.30	63.97	1716373
2019-12-17	63.75	64.77	63.75	64.19	1727471
2019-12-18	64.03	64.77	63.66	64.40	2150153
2019-12-19	64.50	64.93	63.49	63.72	2377747
2019-12-20	64.10	65.42	63.82	65.18	4150421
2019-12-23	65.31	65.41	64.46	65.25	2103135
2019-12-24	65.25	65.62	65.02	65.23	741858
2019-12-26	65.21	65.36	64.22	64.91	1343470
2019-12-27	65.00	65.20	64.49	64.69	1366086
2019-12-30	64.63	64.83	64.32	64.44	1310853
2019-12-31	64.43	64.94	64.20	64.67	1822095
2020-01-02	64.67	65.26	63.40	63.88	2073539
2020-01-03	63.35	65.11	63.35	64.77	2370979
2020-01-06	65.06	65.45	64.07	64.17	2490394
2020-01-07	63.93	64.62	63.71	63.92	2518504
2020-01-08	63.91	64.67	63.83	64.47	2040807
2020-01-09	64.92	66.82	64.65	66.72	2586337
2020-01-10	66.76	66.88	65.92	66.27	1621398
2020-01-13	66.25	67.75	66.01	67.50	2296462
2020-01-14	67.26	67.60	66.20	66.55	2224367
2020-01-15	66.68	68.89	66.68	68.21	2089095
2020-01-16	68.45	69.19	68.07	69.18	2071573
2020-01-17	69.27	69.83	68.89	69.24	1629753
2020-01-21	68.69	69.42	68.55	69.26	1592808
2020-01-22	69.70	72.13	69.66	71.85	3200319
2020-01-23	71.52	72.45	71.11	71.87	2422664
2020-01-24	72.08	72.74	71.24	71.93	2035670
2020-01-27	71.06	74.66	70.89	73.96	4428450
2020-01-28	73.95	74.00	72.33	72.67	2743811
2020-01-29	72.79	72.99	72.43	72.59	1656754
2020-01-30	72.45	73.16	71.00	73.10	2674837
2020-01-31	72.72	73.16	71.86	72.18	1999233
2020-02-03	72.55	74.37	72.44	74.15	2747712
2020-02-04	74.31	75.27	73.57	75.01	2472264
2020-02-05	75.62	76.63	74.86	76.63	2922087
2020-02-06	75.99	82.82	73.99	78.00	5057879
2020-02-07	77.80	78.06	76.16	76.92	2664961
2020-02-10	77.06	77.18	75.99	76.72	2515242
2020-02-11	76.74	77.86	76.59	77.64	1684323
2020-02-12	77.03	77.37	75.51	76.53	1769415
2020-02-13	76.53	77.52	75.85	77.17	1122334
2020-02-14	77.18	77.96	77.11	77.22	1889600
2020-02-18	77.40	78.04	77.01	78.04	1883372
2020-02-19	78.73	79.00	76.96	77.01	1386703
2020-02-20	76.43	77.45	76.04	76.60	1130434
2020-02-21	76.70	77.56	76.28	76.86	1403945
2020-02-24	76.00	77.36	75.49	76.37	2853690
2020-02-25	76.50	76.60	74.11	74.53	2524130
2020-02-26	75.10	76.91	74.98	75.67	4313650
2020-02-27	75.19	76.22	71.98	71.86	3990063
2020-02-28	70.13	71.04	68.17	70.46	4412189
2020-03-02	70.92	75.20	70.79	75.17	2610845
2020-03-03	75.30	77.20	74.39	76.15	2494235
2020-03-04	77.17	78.73	76.66	78.56	2327534
2020-03-05	77.60	77.63	75.88	77.03	2258551
2020-03-06	75.22	76.46	73.64	76.05	2418039
2020-03-09	72.03	74.52	69.99	72.51	3092903
2020-03-10	73.99	74.47	69.25	72.96	3415322
2020-03-11	71.12	71.84	68.82	69.76	2321118
2020-03-12	66.49	68.85	61.67	63.18	3204112
2020-03-13	65.24	65.72	59.58	63.84	5489731
2020-03-16	59.25	59.90	53.91	58.43	3641169
2020-03-17	59.70	67.63	57.85	64.63	5024040
2020-03-18	60.45	64.78	58.73	64.45	3188486
2020-03-19	63.92	64.58	55.15	60.11	3830029
2020-03-20	59.77	59.77	54.33	54.89	3951205
2020-03-23	54.24	54.79	51.26	51.94	4180978
2020-03-24	54.17	59.58	53.79	58.22	3478188
2020-03-25	58.06	59.89	55.73	56.02	3144944
2020-03-26	59.80	63.37	58.00	62.56	3413961
2020-03-27	61.08	65.79	60.69	64.38	3738356
2020-03-30	64.83	66.90	64.13	65.99	3774670
2020-03-31	65.55	66.43	63.74	64.66	4809983
2020-04-01	62.00	65.34	61.57	64.17	3267433
2020-04-02	63.73	66.88	63.73	64.56	3559831
2020-04-03	63.83	66.48	61.81	62.17	2608669
2020-04-06	64.10	66.66	64.01	65.62	2401789
2020-04-07	67.17	69.25	65.70	65.86	2659019
2020-04-08	66.04	68.08	64.98	67.59	2541843
2020-04-09	68.14	70.47	67.72	69.94	4218716
2020-04-13	69.27	69.75	66.49	67.32	1721886
2020-04-14	68.54	68.94	66.38	67.96	3187039
2020-04-15	66.99	68.38	66.46	67.64	1737980
2020-04-16	67.54	68.61	66.26	67.80	1760608
2020-04-17	69.04	70.34	68.18	70.20	1531834
2020-04-20	69.72	70.00	68.34	68.54	903710
2020-04-21	67.77	68.53	65.40	65.54	2131436
2020-04-22	66.60	67.22	64.50	66.62	1157506
2020-04-23	66.77	67.93	64.77	64.90	2104971
2020-04-24	65.67	65.78	63.73	65.27	1549457
2020-04-27	65.50	68.20	65.50	67.57	1376742
2020-04-28	68.70	68.90	66.54	67.01	1598568
2020-04-29	67.82	68.41	66.69	66.81	1327971
2020-04-30	65.48	66.47	65.17	65.59	1426704
2020-05-01	64.80	65.71	63.81	65.61	1610295
2020-05-04	65.87	66.24	64.75	66.15	1656940
2020-05-05	66.44	67.37	65.44	66.26	1055150
2020-05-06	66.74	67.56	65.72	65.72	1392707
2020-05-07	65.40	67.42	62.32	65.89	3789476
2020-05-08	66.07	66.66	63.56	64.56	3755882
2020-05-11	64.11	64.52	62.94	63.37	2144564
2020-05-12	63.52	63.84	61.90	61.93	1879404
2020-05-13	61.54	61.93	60.52	61.17	2653214
2020-05-14	60.86	62.18	59.79	62.04	1578260
2020-05-15	61.52	62.29	60.85	62.23	1788474
2020-05-18	63.74	65.00	63.41	64.35	2276940
2020-05-19	64.35	66.08	64.05	64.28	2220281
2020-05-20	64.93	65.68	64.06	64.19	1194938
2020-05-21	64.21	64.77	63.55	64.04	1419948
2020-05-22	64.17	64.72	63.61	64.51	902830
2020-05-26	65.44	66.82	65.34	66.54	1998659
2020-05-27	67.59	68.71	66.96	68.60	1961302
2020-05-28	69.30	70.68	69.10	70.40	2204403
2020-05-29	70.48	71.50	69.96	71.26	3565333
2020-06-01	70.93	71.40	70.74	71.17	1470018
2020-06-02	71.03	72.00	70.87	71.98	2153907
2020-06-03	72.41	74.29	72.14	73.95	1862596
2020-06-04	73.54	75.91	73.54	75.40	2850486
2020-06-05	75.86	76.45	73.74	73.93	2928762
2020-06-08	72.72	74.10	72.34	74.08	2297212
2020-06-09	73.45	73.72	72.03	72.44	1147780
2020-06-10	72.46	73.45	72.05	72.82	1257962
2020-06-11	71.86	71.89	67.12	67.16	2715754
2020-06-12	69.06	70.16	67.03	68.33	2204324
2020-06-15	67.15	68.71	66.25	68.20	2256109
2020-06-16	70.46	71.86	69.94	70.18	2893097
2020-06-17	70.58	70.99	69.30	69.60	1867759
2020-06-18	69.43	70.78	69.43	70.47	1358056
2020-06-19	71.66	71.80	70.52	70.68	3038235
2020-06-22	70.55	71.12	69.82	71.08	1280801
2020-06-23	71.78	71.82	70.56	70.57	1123647
2020-06-24	70.19	70.55	68.85	68.98	1211174
2020-06-25	68.82	69.27	67.10	69.20	1304737
2020-06-26	69.29	69.85	67.23	67.34	2967009
2020-06-29	68.07	69.07	67.54	68.39	1303804
2020-06-30	68.35	69.83	68.22	69.49	1666616
2020-07-01	69.48	70.97	69.18	70.68	2056550
2020-07-02	71.08	72.02	70.73	71.81	1786947
2020-07-06	72.67	72.67	71.20	72.44	2593635
2020-07-07	71.96	73.19	71.78	72.68	1892755
2020-07-08	72.69	73.19	71.46	72.14	1931686
2020-07-09	71.91	72.06	70.78	71.75	1914298
2020-07-10	71.58	72.58	71.24	72.40	916796
2020-07-13	72.81	72.97	71.49	71.63	1739256
2020-07-14	71.63	73.75	71.21	73.61	1528931
2020-07-15	74.42	74.77	68.77	69.52	4454493
2020-07-16	70.03	70.04	68.39	69.47	3164387
2020-07-17	69.95	70.53	69.56	70.29	2027750
2020-07-20	70.11	73.68	70.00	72.76	3644997
2020-07-21	73.05	73.46	71.70	72.68	1984357
2020-07-22	73.30	73.57	72.75	73.18	1811926
2020-07-23	73.27	74.13	72.79	72.99	1739280
2020-07-24	73.20	73.78	72.79	73.16	1500209
2020-07-27	73.40	75.53	73.19	74.57	2256549
2020-07-28	74.42	75.00	73.48	74.08	1257052
2020-07-29	74.38	74.69	73.61	73.77	1742839
2020-07-30	73.11	73.74	72.56	73.45	1871309
2020-07-31	73.09	73.67	72.52	73.63	1839756
2020-08-03	74.00	75.03	73.37	74.18	2524976
2020-08-04	73.81	75.39	73.58	75.13	2051989
2020-08-05	75.50	75.97	74.82	75.04	2173645
2020-08-06	75.50	75.56	73.55	74.44	2930144
2020-08-07	74.78	76.00	74.50	75.53	1938550
2020-08-10	75.50	75.94	75.25	75.33	1882099
2020-08-11	75.26	76.08	73.59	73.95	1652142
2020-08-12	74.41	74.72	73.90	74.38	965777
2020-08-13	74.07	75.44	74.02	75.23	1127943
2020-08-14	75.00	75.93	75.00	75.50	962701
2020-08-17	75.91	76.24	75.41	76.21	2190509
2020-08-18	76.46	76.97	75.80	76.36	1143327
2020-08-19	77.00	77.29	75.63	75.88	1002506
2020-08-20	75.56	76.47	75.00	75.76	948016
2020-08-21	75.53	76.95	75.26	76.62	1475282
2020-08-24	76.92	77.49	76.92	77.25	1039822
2020-08-25	77.41	77.52	76.83	77.47	1069178
2020-08-26	77.90	79.15	77.09	78.92	2039953
2020-08-27	78.96	79.85	78.93	79.34	1495610
2020-08-28	79.21	80.54	78.68	80.12	1460033
2020-08-31	80.21	80.78	80.09	80.37	1334869
2020-09-01	80.20	81.98	80.09	81.97	1972822
2020-09-02	82.00	84.65	81.49	84.59	2596412
2020-09-03	84.47	84.73	82.07	83.24	1962314
2020-09-04	83.79	83.79	80.86	82.47	1729122
2020-09-08	81.47	81.65	79.76	80.55	1723637
2020-09-09	81.30	82.93	81.04	81.62	1690714
2020-09-10	81.78	82.30	80.58	81.00	1007047
2020-09-11	81.57	81.95	81.02	81.68	1320211
2020-09-14	82.30	83.59	82.23	83.28	870531
2020-09-15	83.88	85.09	83.75	84.43	1032223
2020-09-16	84.69	85.68	83.97	84.67	1652314
2020-09-17	83.99	84.38	82.95	84.10	1562990
2020-09-18	83.54	84.35	82.62	82.89	1831926
2020-09-21	81.78	81.88	79.89	81.03	1749273
2020-09-22	81.34	82.03	81.00	81.58	1749882
2020-09-23	81.53	81.90	79.61	79.85	1992758
2020-09-24	79.53	81.39	78.58	80.10	1772193
2020-09-25	79.79	81.74	79.24	81.47	988101
2020-09-28	82.24	82.80	81.30	82.24	911959
2020-09-29	82.22	82.92	81.75	82.36	916651
2020-09-30	82.77	84.00	82.20	83.12	1570126
2020-10-01	83.63	84.29	82.48	82.60	1735064
2020-10-02	81.67	83.25	81.43	82.67	1368665
2020-10-05	83.82	86.40	83.58	85.37	2186015
2020-10-06	85.57	86.19	83.99	84.31	1809716
2020-10-07	85.75	86.87	85.52	86.55	1366427
2020-10-08	88.13	89.40	87.68	89.00	2190387
2020-10-09	89.45	90.89	89.20	90.26	1567906
2020-10-12	90.93	91.00	89.64	89.68	1495533
2020-10-13	89.49	90.77	89.31	90.26	987867
2020-10-14	90.61	90.92	89.95	90.06	1022575
2020-10-15	88.97	91.19	88.76	90.81	1075614
2020-10-16	91.41	91.99	90.97	91.42	1135855
2020-10-19	91.59	92.02	90.71	91.18	1044707
2020-10-20	91.94	93.36	91.38	91.39	1403005
2020-10-21	91.81	93.49	91.66	92.78	1297537
2020-10-22	92.11	92.73	90.66	91.13	2006588
2020-10-23	92.00	92.79	91.03	92.72	1039893
2020-10-26	91.74	92.37	90.63	91.56	1154650
2020-10-27	91.75	92.33	91.06	91.10	1106681
2020-10-28	89.71	90.54	88.67	88.73	2148636
2020-10-29	88.54	89.97	88.23	89.22	1563177
2020-10-30	89.04	89.94	87.98	89.00	1188502
2020-11-02	90.19	91.66	89.08	90.20	2428989
2020-11-03	91.26	93.95	91.09	93.75	1654361
2020-11-04	94.00	97.03	93.36	94.11	2175961
2020-11-05	96.74	97.80	95.01	97.16	1745426
2020-11-06	97.67	98.87	96.85	97.46	1728486
2020-11-09	100.35	102.76	92.83	92.98	3543465
2020-11-10	92.90	95.07	91.98	94.98	2147895
2020-11-11	95.52	95.87	94.53	95.81	1513251
2020-11-12	95.24	95.84	93.73	94.20	1687329
2020-11-13	94.95	95.34	93.98	94.65	1541707
2020-11-16	95.73	96.80	94.69	96.76	1557312
2020-11-17	96.19	97.55	95.89	97.14	1519468
2020-11-18	97.50	98.35	96.47	96.56	2197098
2020-11-19	96.06	98.61	95.51	97.91	1827093
2020-11-20	98.01	98.88	96.98	97.25	2933559
2020-11-23	97.20	98.20	95.17	95.44	1374362
2020-11-24	95.62	96.29	95.51	96.11	1820681
2020-11-25	96.52	96.80	95.78	96.30	1326083
2020-11-27	95.91	96.46	95.11	96.21	658736
2020-11-30	96.58	97.26	95.35	96.01	2172802
2020-12-01	97.25	97.96	95.95	96.82	2789279
2020-12-02	96.56	97.25	93.42	94.00	1693668
2020-12-03	93.75	94.38	92.39	92.64	1502138
2020-12-04	93.00	94.63	92.73	94.16	1983262
2020-12-07	94.63	96.05	94.50	95.50	1603548
2020-12-08	94.70	96.89	94.70	95.89	1350852
2020-12-09	95.94	96.16	92.83	93.36	1733442
2020-12-10	93.17	94.13	92.58	93.26	1735459
2020-12-11	92.47	93.04	91.43	92.58	2127523
2020-12-14	93.02	93.79	90.13	90.30	2902723
2020-12-15	91.00	93.29	90.64	92.04	1937401
2020-12-16	92.10	92.29	90.23	90.43	1702399
2020-12-17	90.98	92.62	90.81	91.98	1334633
2020-12-18	92.47	92.69	91.02	92.19	2752027
2020-12-21	90.92	92.95	90.16	92.73	1665686
2020-12-22	92.47	93.28	92.10	92.49	1305506
2020-12-23	92.38	92.88	91.38	91.61	1104774
2020-12-24	91.99	92.42	91.65	92.34	419748
2020-12-28	92.79	93.00	91.08	91.37	959411
2020-12-29	92.04	93.48	91.93	92.24	1030328
2020-12-30	93.01	93.63	92.81	92.86	794318
2020-12-31	93.10	93.33	91.58	93.18	1043801
2021-01-04	91.73	92.25	88.71	89.76	3659080
2021-01-05	89.75	90.99	89.64	90.62	1451234
2021-01-06	91.01	92.96	90.71	91.67	1780542
2021-01-07	91.93	92.10	90.29	90.68	1448351
2021-01-08	90.94	91.18	89.71	90.57	1391216
2021-01-11	90.24	90.99	90.20	90.56	1307440
2021-01-12	90.21	90.82	89.79	90.24	1517423
2021-01-13	90.72	91.83	89.91	91.09	1374533
2021-01-14	91.43	91.54	89.86	89.93	2215967
2021-01-15	89.75	90.46	89.22	90.42	2023214
2021-01-19	90.85	91.39	90.04	90.42	1534008
2021-01-20	90.22	93.00	90.14	92.26	1501353
2021-01-21	91.73	92.58	90.94	91.30	1495541
2021-01-22	91.13	91.29	89.85	90.74	1293694
2021-01-25	90.76	90.92	88.35	89.86	1434793
2021-01-26	89.92	90.86	88.75	88.80	1875640
2021-01-27	87.54	87.65	85.15	85.33	2096801
2021-01-28	86.09	88.70	85.99	88.26	1604653
2021-01-29	87.79	89.00	87.26	88.02	1965113
2021-02-01	88.70	89.71	88.05	89.42	2281124
2021-02-02	90.12	91.64	90.09	90.51	1093745
2021-02-03	90.55	91.30	90.04	90.96	1617654
2021-02-04	90.48	91.66	87.20	88.90	3186422
2021-02-05	89.58	89.58	87.62	89.39	2381359
2021-02-08	90.08	90.53	89.43	89.72	1536747
2021-02-09	89.66	90.63	88.76	88.79	1230843
2021-02-10	89.68	90.47	89.08	89.91	1081495
2021-02-11	90.00	90.09	87.73	88.53	1625124
2021-02-12	88.09	89.69	88.01	89.68	1029398
2021-02-16	90.10	90.65	89.13	90.18	1299805
2021-02-17	89.71	90.19	89.13	89.86	1039064
2021-02-18	89.50	90.96	89.39	90.37	1298150
2021-02-19	90.47	91.27	89.96	90.48	2331158
2021-02-22	89.80	89.80	87.83	88.07	1442250
2021-02-23	88.38	88.38	86.20	86.51	2052932
2021-02-24	86.50	87.00	85.31	86.26	1867536
2021-02-25	86.21	86.90	85.81	86.11	1591199
2021-02-26	86.19	86.97	85.25	85.39	2184008
2021-03-01	85.33	87.31	85.20	86.50	1733777
2021-03-02	86.82	87.05	86.20	86.35	1630733
2021-03-03	85.61	86.27	84.34	84.60	2295134
2021-03-04	84.50	85.30	81.87	83.50	1962309
2021-03-05	83.66	83.80	80.74	82.21	3227050
2021-03-08	82.21	84.47	81.19	82.59	1842818
2021-03-09	83.45	86.50	82.89	86.26	2690491
2021-03-10	86.55	86.66	85.12	85.22	1281976
2021-03-11	85.52	85.60	83.12	83.53	1712250
2021-03-12	83.88	85.10	83.59	84.64	1392923
2021-03-15	84.41	86.07	83.58	85.40	2071650
2021-03-16	85.14	85.22	83.47	83.90	2783256
2021-03-17	83.44	84.04	83.15	83.52	2441012
2021-03-18	83.12	83.33	81.62	82.63	2917529
2021-03-19	82.40	83.12	81.20	81.25	4793909
2021-03-22	81.47	84.78	81.26	84.32	4405681
2021-03-23	84.03	86.31	83.81	85.33	3108616
2021-03-24	84.93	86.44	84.80	85.35	1648035
2021-03-25	85.77	85.89	83.70	84.05	2178268
2021-03-26	84.24	84.46	82.97	84.09	2173993
2021-03-29	83.56	85.30	82.65	85.10	2611051
2021-03-30	84.76	84.81	83.75	84.53	1267514
2021-03-31	84.64	85.41	83.83	84.74	2442988
2021-04-01	85.40	86.73	84.98	86.27	2379100
2021-04-05	86.48	87.13	85.58	86.87	1719701
2021-04-06	87.07	88.32	86.07	87.99	1903896
2021-04-07	87.95	88.21	86.08	86.53	1687241
2021-04-08	86.78	87.64	86.71	87.63	1511672
2021-04-09	88.81	89.90	88.65	89.86	2270448
2021-04-12	89.86	91.31	89.41	90.70	2370358
2021-04-13	90.31	91.42	90.07	90.76	1619783
2021-04-14	90.49	91.00	88.62	89.47	1597852
2021-04-15	90.09	90.79	89.84	90.55	2216663
2021-04-16	91.14	91.32	90.11	91.01	5455695
2021-04-19	91.11	91.47	90.25	90.90	1063434
2021-04-20	91.70	92.89	91.08	92.29	1761748
2021-04-21	92.11	93.10	92.01	92.90	1732008
2021-04-22	92.90	93.58	92.06	92.69	1357591
2021-04-23	92.85	94.20	92.67	93.98	1220162
2021-04-26	94.16	94.29	92.62	92.90	1005011
2021-04-27	92.52	93.45	91.90	92.90	757033
2021-04-28	93.10	93.46	91.13	91.35	1135289
2021-04-29	91.90	93.65	91.90	93.38	962699
2021-04-30	93.04	93.70	92.84	93.64	1243683
2021-05-03	94.00	94.15	93.11	93.26	993932
2021-05-04	93.17	94.00	93.08	93.65	1738112
2021-05-05	93.68	93.75	91.90	92.87	1059856
2021-05-06	92.14	92.85	89.50	90.56	1889639
2021-05-07	90.47	92.23	89.96	90.70	1840880
2021-05-10	91.65	92.17	89.65	89.87	1930181
2021-05-11	89.39	90.61	88.67	90.60	3188814
2021-05-12	90.13	90.57	87.77	87.83	1417122
2021-05-13	87.99	89.09	87.96	88.46	1244995
2021-05-14	88.78	89.67	88.46	89.10	1014380
2021-05-17	89.03	89.27	88.46	88.63	998061
2021-05-18	88.42	88.48	87.00	87.05	1727518
2021-05-19	86.25	86.49	85.33	85.82	1309476
2021-05-20	86.91	87.93	86.73	87.28	1422145
2021-05-21	87.41	88.09	86.57	86.78	1532461
2021-05-24	87.10	87.73	86.55	87.11	1312728
2021-05-25	87.21	87.27	85.30	85.87	1964214
2021-05-26	83.80	84.68	81.50	82.24	4470815
2021-05-27	82.88	83.53	82.25	82.50	3876930
2021-05-28	82.38	82.65	81.78	82.16	2677389
2021-06-01	82.64	82.87	81.66	82.22	1994573
2021-06-02	82.41	82.72	81.37	81.81	1907779
2021-06-03	81.30	83.69	81.30	83.37	2337506
2021-06-04	83.64	83.76	81.59	82.54	2264230
2021-06-07	82.38	82.69	81.04	81.36	1714836
2021-06-08	81.42	81.70	80.12	80.59	1443835
2021-06-09	80.88	81.11	80.24	80.90	1526409
2021-06-10	80.91	81.25	80.18	80.46	2468990
2021-06-11	81.02	81.56	80.33	81.53	2374005
2021-06-14	81.63	81.88	80.55	81.12	1620716
2021-06-15	81.28	81.84	81.13	81.41	2266900
2021-06-16	81.69	81.89	80.34	80.49	1932614
2021-06-17	80.27	80.61	79.66	79.94	2521969
2021-06-18	79.12	79.86	78.69	79.19	3395806
2021-06-21	79.68	80.19	79.21	79.96	1604898
2021-06-22	81.03	82.07	80.82	81.68	2217934
2021-06-23	81.70	82.10	81.35	81.49	1859205
2021-06-24	81.65	82.60	81.48	82.03	1891689
2021-06-25	82.48	83.46	82.42	82.81	6174923
2021-06-28	82.69	82.75	81.35	81.87	1661518
2021-06-29	82.08	82.34	81.43	81.63	1367732
2021-06-30	81.60	82.01	80.71	81.02	1366135
2021-07-01	81.32	82.65	81.32	82.39	2027032
2021-07-02	82.67	82.67	81.54	81.83	1055560
2021-07-06	82.00	82.50	81.58	82.07	1222360
2021-07-07	81.97	82.98	81.97	82.82	1456827
2021-07-08	82.19	85.94	82.16	85.29	4452829
2021-07-09	85.29	85.53	84.08	84.79	2159339
2021-07-12	84.13	84.85	83.43	84.76	2146287
2021-07-13	84.81	85.27	83.88	84.31	1615443
2021-07-14	84.09	85.09	83.55	84.59	1861898
2021-07-15	84.67	85.05	84.00	84.94	1988217
2021-07-16	85.20	86.68	84.88	85.75	5580802
2021-07-19	85.25	85.25	82.91	83.75	2082040
2021-07-20	84.37	85.54	83.95	84.42	1865346
2021-07-21	84.33	84.78	82.66	82.70	1614734
2021-07-22	82.81	83.33	81.49	81.73	1599727
2021-07-23	81.00	81.43	78.43	80.00	3874867
2021-07-26	80.00	81.55	79.39	81.17	1325450
2021-07-27	81.13	81.71	80.76	81.12	1133496
2021-07-28	81.05	81.47	80.82	81.17	1032316
2021-07-29	81.71	82.28	80.86	81.01	1093195
2021-07-30	80.95	81.69	80.67	80.88	1189842
2021-08-02	80.97	81.67	80.76	81.39	1350899
2021-08-03	81.21	81.42	80.00	80.44	1176468
2021-08-04	80.25	80.50	78.63	79.03	1719918
2021-08-05	80.05	80.96	77.95	80.78	2710831
2021-08-06	81.32	86.32	81.32	85.24	3959443
2021-08-09	85.21	87.88	85.21	87.35	3397739
2021-08-10	87.35	89.63	87.23	88.83	2015900
2021-08-11	89.11	90.50	88.56	89.54	2880925
2021-08-12	89.27	89.91	88.70	89.45	2053982
2021-08-13	89.62	89.63	88.48	88.68	1542374
2021-08-16	88.38	89.42	87.72	89.07	1524553
2021-08-17	89.47	90.12	88.72	89.39	1560480
2021-08-18	89.39	90.95	89.39	90.71	2518708
2021-08-19	90.71	92.85	90.44	92.50	2538228
2021-08-20	92.85	94.89	92.64	94.63	2560923
2021-08-23	94.41	94.95	93.72	94.85	1758746
2021-08-24	94.99	95.25	94.09	94.51	2147926
2021-08-25	94.09	95.00	93.89	94.66	1818795
2021-08-26	94.57	94.70	93.96	94.31	1153134
2021-08-27	94.31	94.90	94.16	94.37	1151701
2021-08-30	94.68	96.18	94.59	95.49	1314734
2021-08-31	95.78	96.23	95.09	95.96	2281898
2021-09-01	95.19	96.84	94.44	96.66	1352639
2021-09-02	97.00	97.85	96.67	97.79	2005768
2021-09-03	97.70	98.09	97.28	97.38	1420424
2021-09-07	97.39	97.45	96.22	96.93	1849824
2021-09-08	96.69	97.23	96.52	96.68	2534174
2021-09-09	95.80	96.36	94.86	95.46	2677443
2021-09-10	95.36	95.71	94.61	94.83	2302579
2021-09-13	95.22	95.44	93.87	94.06	2354276
2021-09-14	94.03	94.30	92.26	92.65	2535456
2021-09-15	92.59	94.07	92.45	93.21	1994368
2021-09-16	92.98	93.22	92.39	92.75	1505241
2021-09-17	92.72	92.81	91.38	92.36	3007576
2021-09-20	92.08	92.83	91.87	92.75	2024762
2021-09-21	92.52	93.21	92.25	92.53	1702592
2021-09-22	92.25	93.34	91.54	92.95	1683895
2021-09-23	93.09	93.71	93.00	93.25	1353282
2021-09-24	92.92	93.02	92.08	92.30	1616800
2021-09-27	91.94	92.19	90.63	90.82	2065071
2021-09-28	90.25	90.71	89.41	89.71	2383050
2021-09-29	89.43	89.99	89.28	89.74	1541967
2021-09-30	89.90	90.82	89.80	89.97	2086588
2021-10-01	90.05	90.83	88.48	89.85	2088294
2021-10-04	89.69	90.65	89.30	89.82	1371681
2021-10-05	89.94	92.00	89.63	91.49	1614145
2021-10-06	91.58	92.75	91.16	92.45	1827872
2021-10-07	92.93	93.26	91.72	91.91	1759020
2021-10-08	91.96	92.51	91.12	91.40	1062914
2021-10-11	91.23	91.90	90.94	90.94	1076427
2021-10-12	91.03	91.38	90.19	90.46	1844872
2021-10-13	91.05	91.50	90.19	90.78	1540869
2021-10-14	89.22	92.21	89.14	92.02	1569512
2021-10-15	92.30	92.51	91.06	91.30	1460724
2021-10-18	90.61	90.95	90.04	90.11	1347909
2021-10-19	90.03	90.72	89.68	90.64	1024440
2021-10-20	91.29	92.65	91.18	92.58	1482224
2021-10-21	92.53	93.29	92.18	93.04	1192742
2021-10-22	92.99	93.56	92.10	92.21	1741393
2021-10-25	91.97	92.07	87.38	87.48	2940964
2021-10-26	87.90	89.74	86.82	89.14	2611707
2021-10-27	89.40	91.66	89.40	91.45	2260517
2021-10-28	91.71	93.07	91.30	91.81	1431073
2021-10-29	91.48	92.36	91.06	91.48	1312368
2021-11-01	91.46	93.31	91.08	92.90	1859202
2021-11-02	92.65	93.54	91.78	93.23	1684343
2021-11-03	92.97	94.42	92.97	94.12	1540511
2021-11-04	91.78	93.15	90.00	91.48	2063964
2021-11-05	91.22	92.40	90.47	90.49	1659822
2021-11-08	91.23	91.57	89.86	91.02	1426796
2021-11-09	91.11	92.78	90.99	91.28	1259719
2021-11-10	90.74	91.86	90.74	91.25	1102596
2021-11-11	91.67	91.76	91.01	91.66	957425
2021-11-12	93.00	94.08	92.69	93.57	2680571
2021-11-15	93.62	95.98	93.61	95.88	1608546
2021-11-16	95.93	97.61	95.57	96.88	1353052
2021-11-17	96.90	96.93	94.75	95.06	1858318
2021-11-18	95.06	95.65	93.75	94.22	1560648
2021-11-19	94.41	96.88	94.41	95.70	3351552
2021-11-22	95.70	96.39	94.84	94.96	1078929
2021-11-23	94.65	95.26	93.92	94.11	1138123
2021-11-24	94.23	94.34	93.30	93.62	1112258
2021-11-26	92.85	96.44	92.39	94.70	2054186
2021-11-29	95.53	96.66	94.66	94.61	1732205
2021-11-30	93.83	95.08	92.95	93.45	3194074
2021-12-01	93.77	95.15	90.87	90.91	1945784
2021-12-02	91.19	93.85	90.81	93.58	1560988
2021-12-03	93.20	94.84	92.87	93.23	3471676
2021-12-06	93.86	94.03	92.50	92.68	1932315
2021-12-07	93.32	93.79	90.52	93.45	1407791
2021-12-08	93.50	94.21	92.76	93.94	1490705
2021-12-09	93.75	94.06	91.96	92.62	2143182
2021-12-10	92.92	93.78	92.27	93.50	1389383
2021-12-13	93.46	94.56	93.14	93.66	1726592
2021-12-14	93.89	94.06	92.30	92.32	1588223
2021-12-15	92.65	93.16	91.24	91.86	2257037
2021-12-16	92.20	93.15	91.32	92.34	2325781
2021-12-17	92.45	94.12	91.80	92.79	4041519
2021-12-20	92.16	92.51	89.38	90.00	1932724
2021-12-21	90.32	90.91	89.38	89.99	2201554
2021-12-22	89.90	90.43	89.54	90.03	1460492
2021-12-23	90.24	90.58	89.83	90.00	1533894
2021-12-27	90.33	91.94	90.14	91.92	1244478
2021-12-28	92.60	94.31	92.18	94.30	1330053
2021-12-29	94.51	95.62	94.46	95.23	1210702
2021-12-30	95.60	96.21	95.10	95.45	957342
2021-12-31	95.33	96.36	95.17	96.27	987367
2022-01-03	95.96	96.04	92.84	93.26	1558803
2022-01-04	92.00	92.69	89.77	90.01	2462946
2022-01-05	90.15	92.66	89.13	91.42	1921388
2022-01-06	91.84	92.56	91.10	91.56	1169314
2022-01-07	90.90	92.50	90.47	90.51	1026883
2022-01-10	90.54	90.66	88.34	89.94	1249071
2022-01-11	90.03	90.60	89.57	89.85	1567474
2022-01-12	90.15	91.08	89.98	90.94	1140774
2022-01-13	91.04	91.96	90.63	91.02	1530046
2022-01-14	90.39	90.71	88.87	90.59	1471564
2022-01-18	89.66	90.29	88.22	89.55	1694533
2022-01-19	89.90	92.25	89.79	91.75	1486716
2022-01-20	91.69	92.45	90.30	90.54	1939049
2022-01-21	90.21	90.62	87.81	88.33	5360213
2022-01-24	86.90	87.45	84.89	87.23	2417246
2022-01-25	86.03	87.09	83.86	86.40	2165923
2022-01-26	86.71	87.72	85.73	86.57	2555005
2022-01-27	90.85	94.90	90.21	93.99	3773939
2022-01-28	94.24	95.60	92.53	93.50	3098346
2022-01-31	93.98	97.43	93.55	97.10	2662530
2022-02-01	97.50	97.99	95.42	96.57	2559839
2022-02-02	96.49	96.55	94.12	94.46	1833116
2022-02-03	93.85	94.47	92.56	93.12	1474069
2022-02-04	92.79	94.67	92.54	93.68	2195010
2022-02-07	94.13	94.20	92.18	92.41	1340832
2022-02-08	92.83	94.04	92.29	93.45	1431897
2022-02-09	94.07	94.87	93.47	94.05	2053911
2022-02-10	93.28	94.68	92.15	92.67	1301224
2022-02-11	92.58	94.33	91.90	92.44	1639364
2022-02-14	92.89	93.14	90.77	92.28	1262249
2022-02-15	93.23	93.94	91.35	91.84	1126427
2022-02-16	91.84	92.42	90.72	92.04	1153288
2022-02-17	91.56	92.40	90.69	90.92	1100471
2022-02-18	91.03	91.68	90.54	90.61	1313820
2022-02-22	90.50	91.18	89.67	90.04	1289673
2022-02-23	90.74	90.86	88.48	88.56	1250716
2022-02-24	87.00	88.02	85.75	87.85	2275209
2022-02-25	88.26	91.08	88.16	90.67	1587794
2022-02-28	89.91	90.19	88.52	89.74	2263141
2022-03-01	89.89	89.89	86.04	86.84	2310913
2022-03-02	87.00	88.91	86.71	88.17	1680399
2022-03-03	91.19	91.59	89.24	90.14	1527844
2022-03-04	88.87	90.50	87.81	90.20	1397178
2022-03-07	91.34	92.79	89.44	89.69	2115499
2022-03-08	89.47	91.22	87.64	87.79	2085427
2022-03-09	89.35	89.65	85.91	86.41	3066314
2022-03-10	85.55	87.21	84.15	87.06	1774171
2022-03-11	87.44	88.62	85.52	85.56	973614
2022-03-14	87.23	89.85	86.20	88.44	2582144
2022-03-15	88.90	90.99	88.69	90.75	1440639
2022-03-16	90.80	91.74	88.96	90.40	2121863
2022-03-17	89.92	92.13	89.65	91.57	1434473
2022-03-18	91.93	93.32	90.34	93.00	2444078
2022-03-21	92.64	93.61	91.77	93.58	1164600
2022-03-22	94.10	94.66	93.14	94.19	1155895
2022-03-23	93.45	93.66	91.35	91.41	1931910
2022-03-24	91.69	92.96	90.23	92.95	1580681
2022-03-25	93.27	94.79	92.92	94.23	1846680
2022-03-28	94.35	94.35	92.72	93.28	1223950
2022-03-29	91.69	91.98	88.53	90.89	2523747
2022-03-30	90.79	91.92	89.92	91.49	1251412
2022-03-31	91.90	92.78	89.97	90.00	1673780
2022-04-01	90.47	90.75	88.28	89.22	2158801
2022-04-04	88.97	90.16	87.89	89.84	1407523
2022-04-05	89.40	90.67	88.96	89.74	1139514
2022-04-06	89.07	89.51	88.02	88.37	1232444
2022-04-07	87.92	88.27	86.70	87.73	1288047
2022-04-08	87.74	88.44	87.00	87.42	1598158
2022-04-11	87.67	88.59	87.27	88.05	1739492
2022-04-12	87.85	88.45	86.05	86.31	1379534
2022-04-13	86.08	87.99	85.69	87.95	1580678
2022-04-14	87.88	88.37	86.85	87.15	4412427
2022-04-18	86.96	87.70	85.79	86.11	1040571
2022-04-19	86.33	87.74	86.12	87.63	1318268
2022-04-20	88.21	89.89	87.84	89.00	1583892
2022-04-21	89.41	89.66	88.19	88.63	1470055
2022-04-22	88.44	88.44	86.33	86.45	1453686
2022-04-25	86.15	86.37	84.53	85.96	1541215
2022-04-26	86.03	86.04	80.86	80.89	2199040
2022-04-27	81.01	82.47	80.80	81.01	2101835
2022-04-28	81.52	83.53	80.60	82.93	1816200
2022-04-29	83.01	83.99	80.87	81.16	2293052
2022-05-02	82.09	82.30	79.44	80.64	1447590
2022-05-03	80.84	82.36	80.47	81.71	1563659
2022-05-04	81.78	83.22	80.70	83.22	2214883
2022-05-05	81.79	81.88	74.13	76.80	3650273
2022-05-06	74.83	75.59	70.33	71.91	4294949
2022-05-09	70.62	72.21	69.10	69.49	2937166
2022-05-10	72.30	72.72	67.79	69.09	1681949
2022-05-11	68.38	71.10	67.11	67.28	2683439
2022-05-12	67.18	70.74	67.18	69.26	2182791
2022-05-13	69.61	71.50	68.85	69.75	6389143
2022-05-16	70.23	72.54	69.49	71.71	2176100
2022-05-17	75.32	75.32	72.50	73.30	2464468
2022-05-18	72.89	73.63	70.46	71.21	2784241
2022-05-19	69.92	71.12	69.12	69.70	3929390
2022-05-20	70.05	70.91	67.75	68.98	2928713
2022-05-23	69.77	70.93	69.06	70.81	2120715
2022-05-24	70.91	70.91	68.71	70.11	1697316
2022-05-25	69.71	70.55	69.35	70.29	1800512
2022-05-26	70.36	72.45	70.30	71.76	1402010
2022-05-27	72.56	73.74	71.93	73.53	1432411
2022-05-31	72.29	72.72	70.71	70.89	2776262
2022-06-01	71.22	71.71	70.71	71.27	1521815
2022-06-02	71.42	72.65	71.05	72.51	978309
2022-06-03	71.50	74.03	71.50	73.60	1767928
2022-06-06	74.01	74.49	73.36	73.77	1414478
2022-06-07	73.18	74.22	72.78	74.17	1809475
2022-06-08	73.69	74.07	72.20	72.68	1364789
2022-06-09	71.00	71.60	70.35	70.42	2045055
2022-06-10	69.99	69.99	68.33	68.48	1827826
2022-06-13	66.50	67.53	65.76	67.42	3046740
2022-06-14	67.24	68.04	66.01	66.50	2242617
2022-06-15	67.43	67.89	64.32	66.27	2619805
2022-06-16	65.14	65.70	62.91	63.31	2787001
2022-06-17	63.15	65.02	62.90	64.91	3503475
2022-06-21	65.64	66.77	64.77	65.49	2165153
2022-06-22	64.72	66.08	64.72	65.46	2846389
2022-06-23	65.13	65.94	64.25	65.72	1660735
2022-06-24	66.11	71.66	66.11	71.59	4482662
2022-06-27	71.47	72.25	70.63	71.02	2978841
2022-06-28	70.95	71.62	69.50	69.95	1997076
2022-06-29	70.19	70.19	68.14	68.35	1365355
2022-06-30	67.50	69.56	67.31	68.77	2179514
2022-07-01	68.48	71.53	68.31	70.93	3634795
2022-07-05	69.98	70.21	67.48	70.03	1954828
2022-07-06	70.11	71.53	70.05	71.45	2010783
2022-07-07	71.96	72.42	70.34	70.42	1497570
2022-07-08	69.95	70.02	67.92	68.62	1296862
2022-07-11	68.31	68.95	68.07	68.42	802200
2022-07-12	68.25	69.02	67.48	67.66	1998192
2022-07-13	66.87	68.17	66.50	67.59	2145428
2022-07-14	66.57	66.94	65.38	66.65	1477822
2022-07-15	67.93	68.02	65.99	66.48	1828372
2022-07-18	66.81	67.79	66.75	67.04	1266740
2022-07-19	67.54	70.26	67.43	69.98	1247537
2022-07-20	69.75	70.98	69.56	70.75	1138190
2022-07-21	69.72	71.88	69.72	71.82	2592081
2022-07-22	72.18	72.32	70.23	70.71	2231994
2022-07-25	70.58	70.99	69.16	69.86	2332142
2022-07-26	69.61	70.30	69.11	70.16	1525748
2022-07-27	70.52	72.56	69.84	72.36	1268736
2022-07-28	72.89	73.73	71.89	73.56	1423018
2022-07-29	73.77	74.35	72.93	73.42	1773270
2022-08-01	72.93	73.42	72.60	73.16	1552370
2022-08-02	72.93	73.17	71.67	71.79	2361429
2022-08-03	72.44	73.08	70.67	72.81	2926511
2022-08-04	66.90	67.00	58.67	59.28	8505756
2022-08-05	58.45	58.81	55.49	56.36	9027991
2022-08-08	56.52	58.89	56.47	56.98	5310512
2022-08-09	56.83	56.99	54.77	54.88	2962782
2022-08-10	56.15	57.79	55.96	57.48	3737578
2022-08-11	57.67	58.41	57.04	57.78	2627851
2022-08-12	58.15	59.89	58.12	59.47	2314362
2022-08-15	59.44	60.50	59.30	60.25	1691942
2022-08-16	59.84	62.19	59.45	61.69	2530443
2022-08-17	61.00	61.62	60.48	61.25	2261758
2022-08-18	61.08	61.92	60.70	61.71	1863505
2022-08-19	61.45	62.16	60.89	61.91	2809238
2022-08-22	60.85	61.13	60.23	60.49	2562407
2022-08-23	60.61	61.44	60.29	61.06	2167076
2022-08-24	60.91	61.76	60.68	61.30	1417430
2022-08-25	61.50	61.58	60.08	60.49	2125726
2022-08-26	60.28	60.47	57.71	57.71	2049447
2022-08-29	57.18	57.47	56.51	56.80	2003000
2022-08-30	57.03	57.45	56.10	56.62	1675784
2022-08-31	57.05	57.05	55.76	55.81	2746004
2022-09-01	55.34	55.67	54.56	55.62	1843130
2022-09-02	56.75	57.35	55.51	55.81	1893623
2022-09-06	55.47	55.77	54.90	55.54	1866389
2022-09-07	55.77	58.71	55.49	58.64	2603401
2022-09-08	57.58	58.95	57.38	58.87	1950822
2022-09-09	59.07	59.74	58.92	59.33	1698280
2022-09-12	59.70	60.78	59.70	60.69	1359687
2022-09-13	59.05	59.38	58.28	58.58	2377681
2022-09-14	58.50	58.60	56.75	57.41	2830082
2022-09-15	57.28	58.98	56.79	57.66	2573466
2022-09-16	56.64	58.09	55.89	56.66	5185289
2022-09-19	56.32	57.06	56.01	56.99	1610935
2022-09-20	56.38	56.85	54.75	55.27	2485495
2022-09-21	55.82	56.07	53.88	53.90	1655745
2022-09-22	54.12	54.12	49.00	49.23	5735556
2022-09-23	48.04	49.16	47.21	49.14	5646485
2022-09-26	48.43	49.90	47.70	48.31	3555650
2022-09-27	48.88	49.38	47.27	47.49	3411482
2022-09-28	48.01	49.48	47.53	49.23	1696726
2022-09-29	48.71	48.76	46.96	47.65	2112146
2022-09-30	47.76	48.97	47.59	48.32	3064196
2022-10-03	49.10	50.02	48.34	49.37	1844625
2022-10-04	50.43	50.96	50.12	50.56	3110667
2022-10-05	49.73	51.42	49.54	50.94	2414264
2022-10-06	50.74	51.22	49.85	49.94	1965998
2022-10-07	49.13	49.29	48.26	48.52	1747813
2022-10-10	48.91	49.71	48.81	49.33	1953407
2022-10-11	49.17	50.13	48.18	48.47	1682584
2022-10-12	48.53	49.36	48.10	48.94	1854081
2022-10-13	47.52	49.52	47.01	48.94	1621977
2022-10-14	49.29	49.50	47.37	47.46	1356039
2022-10-17	48.50	49.42	48.32	49.21	1979599
2022-10-18	50.29	51.26	49.43	50.13	1184898
2022-10-19	49.70	50.06	48.45	48.94	998842
2022-10-20	49.11	49.79	48.16	48.51	1422737
2022-10-21	48.39	49.59	48.05	49.20	1836198
2022-10-24	49.45	50.04	48.91	49.39	1685742
2022-10-25	47.66	49.25	46.00	48.42	4298428
2022-10-26	48.85	49.47	48.11	48.19	2437495
2022-10-27	48.30	49.15	47.75	47.77	1905300
2022-10-28	48.06	49.86	47.32	49.60	2698800
2022-10-31	49.44	49.77	48.75	49.39	2411678
2022-11-01	49.82	50.10	49.20	49.46	3656657
2022-11-02	49.62	49.87	47.81	47.85	3962702
2022-11-03	52.36	53.67	49.92	51.03	4660908
2022-11-04	50.75	51.02	49.10	50.85	3075906
2022-11-07	51.33	51.68	49.85	51.01	1731591
2022-11-08	50.71	51.62	50.15	50.54	1848666
2022-11-09	50.33	50.54	49.37	49.55	1502489
2022-11-10	51.44	53.62	51.07	53.50	2220128
2022-11-11	53.81	57.40	53.11	56.81	3279066
2022-11-14	56.67	57.27	55.46	55.54	2309146
2022-11-15	57.26	58.03	55.13	55.49	2242960
2022-11-16	55.38	55.76	54.65	54.74	1505163
2022-11-17	53.80	54.64	53.36	54.37	1621899
2022-11-18	55.30	55.51	54.38	55.09	1211555
2022-11-21	54.55	55.26	54.16	55.19	1217913
2022-11-22	55.21	55.79	54.79	55.40	1310892
2022-11-23	55.44	56.15	55.13	56.12	1590657
2022-11-25	56.34	56.61	55.67	56.17	526913
2022-11-28	55.64	56.20	54.80	55.18	2221779
2022-11-29	55.09	55.88	54.49	54.54	1977564
2022-11-30	54.34	56.20	53.25	56.08	4503084
2022-12-01	56.41	56.83	55.36	55.85	1590997
2022-12-02	55.05	56.21	54.56	55.81	1628982
2022-12-05	55.13	55.31	53.96	54.35	2267478
2022-12-06	54.10	54.93	53.67	54.80	1621449
2022-12-07	54.76	55.08	52.26	52.49	1567748
2022-12-08	53.42	54.00	52.92	53.89	1394651
2022-12-09	53.73	54.18	53.39	53.56	1518377
2022-12-12	53.49	54.32	53.19	53.60	2078290
2022-12-13	55.70	55.86	53.41	53.82	2061118
2022-12-14	53.76	55.50	53.76	54.46	1612275
2022-12-15	53.29	53.74	51.61	51.65	2000146
2022-12-16	51.06	51.78	51.02	51.32	3484830
2022-12-19	51.38	51.91	50.47	50.61	1720114
2022-12-20	50.55	51.31	50.12	50.63	1832204
2022-12-21	50.81	51.75	50.78	51.74	1476337
2022-12-22	51.37	51.37	49.84	51.15	1182970
2022-12-23	51.07	51.67	50.76	51.63	745660
2022-12-27	51.43	52.00	50.95	51.79	975327
2022-12-28	51.50	52.08	50.51	50.58	984114
2022-12-29	50.95	51.95	50.80	51.62	812706
2022-12-30	51.16	51.47	50.63	51.14	982924
2023-01-03	51.55	52.57	51.26	51.97	1248840
2023-01-04	52.74	53.27	52.08	52.49	1084544
2023-01-05	51.85	53.14	51.69	52.84	1410101
2023-01-06	53.71	54.40	52.55	54.26	1154549
2023-01-09	54.67	56.52	54.40	55.57	1739980
2023-01-10	55.65	56.29	55.03	56.09	1457197
2023-01-11	56.38	56.71	55.79	56.41	1863068
2023-01-12	56.77	57.28	56.08	57.15	1896712
2023-01-13	56.67	57.14	56.45	57.12	1804296
2023-01-17	57.03	57.20	56.18	56.96	1924478
2023-01-18	57.30	57.60	56.41	56.81	2532291
2023-01-19	56.34	56.86	56.13	56.63	1689965
2023-01-20	57.08	58.32	56.81	58.23	1529823
2023-01-23	58.20	59.11	57.95	59.02	1202444
2023-01-24	58.67	58.97	56.94	57.05	1251415
2023-01-25	56.39	56.64	55.48	56.64	1168620
2023-01-26	57.16	57.33	56.37	57.03	963842
2023-01-27	56.48	57.89	56.04	57.63	1422203
2023-01-30	57.21	58.44	57.13	57.44	2105586
2023-01-31	57.34	58.26	56.78	58.24	1918110
2023-02-01	57.87	58.58	57.28	58.44	2657061
2023-02-02	58.18	62.14	54.19	60.89	5522812
2023-02-03	60.13	61.09	58.89	58.97	2449331
2023-02-06	58.43	58.93	57.61	58.69	2016729
2023-02-07	58.92	59.61	56.93	57.60	2117265
2023-02-08	57.06	57.51	55.84	55.88	1701296
2023-02-09	56.04	56.54	54.76	55.03	1752532
2023-02-10	54.64	54.91	53.99	54.61	1528499
2023-02-13	54.67	55.95	54.42	55.92	1631462
2023-02-14	55.83	56.94	55.46	56.93	1470655
2023-02-15	56.61	59.08	56.54	58.98	1465731
2023-02-16	58.01	58.31	57.17	57.39	1806647
2023-02-17	57.42	57.73	56.96	57.54	1548006
2023-02-21	57.02	57.31	56.53	57.05	2786270
2023-02-22	57.31	57.94	56.95	57.55	1990755
2023-02-23	57.50	57.75	56.48	57.51	1975993
2023-02-24	56.87	57.39	56.16	56.85	1548546
2023-02-27	57.34	57.57	55.94	55.90	1728092
2023-02-28	55.75	56.65	55.54	56.21	2224641
2023-03-01	56.01	56.65	54.63	54.66	2266318
2023-03-02	54.22	56.02	54.11	56.00	2162896
2023-03-03	56.48	57.37	56.29	57.07	1202573
2023-03-06	57.23	57.44	56.06	56.08	1659443
2023-03-07	55.84	56.28	54.81	54.83	1052276
2023-03-08	54.64	55.66	54.50	55.51	1079313
2023-03-09	55.69	55.87	54.47	54.69	1612800
2023-03-10	54.60	54.60	52.39	52.54	1658542
2023-03-13	52.16	53.37	51.75	52.42	2016452
2023-03-14	53.19	53.68	52.33	52.98	1967509
2023-03-15	52.12	52.64	51.39	52.10	1775010
2023-03-16	51.85	52.66	51.03	52.12	2042817
2023-03-17	51.96	52.17	50.86	51.48	2766042
2023-03-20	51.82	52.13	50.98	51.74	1382961
2023-03-21	52.51	52.94	51.74	52.67	1660354
2023-03-22	52.67	53.75	52.39	52.67	2022274
2023-03-23	52.62	53.44	51.98	52.53	1461710
2023-03-24	52.16	52.98	51.48	52.97	1442769
2023-03-27	53.33	53.49	52.19	52.65	1418587
2023-03-28	52.47	53.33	52.39	53.30	1009292
2023-03-29	53.75	54.33	53.62	53.90	1286171
2023-03-30	54.47	54.59	53.81	54.28	1002090
2023-03-31	54.62	55.15	54.38	55.11	1101888
2023-04-03	54.92	55.50	54.77	55.08	1384464
2023-04-04	55.04	55.04	53.81	54.25	1914711
2023-04-05	54.17	54.58	52.94	53.18	1691223
2023-04-06	52.89	53.07	51.99	52.63	1931143
2023-04-10	52.19	52.37	51.45	52.04	1711600
2023-04-11	52.34	53.03	51.92	52.39	1686863
2023-04-12	52.70	52.75	50.56	50.75	1915146
2023-04-13	50.86	51.99	50.82	51.77	1498257
2023-04-14	51.46	51.46	49.94	50.03	1608847
2023-04-17	50.25	51.24	49.70	51.21	1879041
2023-04-18	51.15	52.05	50.75	51.93	2128246
2023-04-19	51.89	52.48	51.72	52.22	1372262
2023-04-20	51.64	51.94	51.30	51.61	1241831
2023-04-21	51.85	52.14	51.27	52.09	929512
2023-04-24	52.49	52.62	51.85	52.28	1002681
2023-04-25	52.23	53.45	51.74	51.74	1583946
2023-04-26	51.44	51.74	51.09	51.24	993425
2023-04-27	51.68	52.78	51.41	52.71	1192886
2023-04-28	52.85	53.57	52.76	53.18	1155877
2023-05-01	53.18	53.92	53.18	53.63	1419532
2023-05-02	53.34	53.40	51.91	52.36	1318031
2023-05-03	52.73	53.41	52.14	52.26	1566831
2023-05-04	56.96	61.13	56.40	59.26	5444458
2023-05-05	59.47	59.50	56.94	58.60	2760566
2023-05-08	58.43	58.47	56.93	57.70	1793483
2023-05-09	57.49	57.49	56.80	57.03	1504385
2023-05-10	57.03	57.19	55.94	56.63	1556615
2023-05-11	56.79	57.20	56.20	57.09	2309834
2023-05-12	57.26	57.67	55.29	56.20	1643068
2023-05-15	56.44	56.91	55.83	56.57	1098178
2023-05-16	56.11	56.28	55.57	55.75	1696886
2023-05-17	55.80	56.04	55.00	55.39	1257278
2023-05-18	55.17	55.29	54.28	55.06	999025
2023-05-19	55.42	55.67	54.16	54.60	1368282
2023-05-22	54.20	54.67	53.77	54.24	1151005
2023-05-23	54.07	55.25	53.96	54.76	1675398
2023-05-24	54.38	54.75	53.61	53.69	1103649
2023-05-25	53.48	53.57	52.55	53.29	1601356
2023-05-26	53.35	53.87	53.14	53.81	1016920
2023-05-30	53.93	54.06	51.71	51.81	2189191
2023-05-31	51.70	51.98	50.99	51.16	4118437
2023-06-01	51.20	51.88	50.82	51.63	1890060
2023-06-02	52.51	54.49	52.32	54.44	2474150
2023-06-05	54.70	54.90	53.73	54.44	1743511
2023-06-06	53.81	55.40	53.68	54.63	1395986
2023-06-07	54.66	55.24	52.64	52.88	2576830
2023-06-08	52.67	53.45	51.39	53.22	1703084
2023-06-09	53.08	53.54	52.16	52.58	1571757
2023-06-12	52.62	53.32	52.32	53.30	1883879
2023-06-13	53.30	55.06	53.30	54.32	2219072
2023-06-14	54.59	55.30	53.96	54.46	1937312
2023-06-15	54.22	55.03	53.66	54.49	1830275
2023-06-16	53.70	58.74	53.24	58.43	11573436
2023-06-20	56.53	57.54	55.41	56.00	3559030
2023-06-21	56.06	56.40	55.24	55.49	2285604
2023-06-22	55.83	56.52	55.23	56.35	1393097
2023-06-23	55.70	56.31	55.08	55.81	4563828
2023-06-26	55.95	56.78	55.55	56.03	1240001
2023-06-27	56.31	57.61	56.04	57.51	1410326
2023-06-28	57.35	57.35	56.06	56.65	1379300
2023-06-29	56.50	57.79	56.27	57.71	1169569
2023-06-30	58.10	58.32	57.40	58.21	1372558
2023-07-03	57.88	58.61	57.51	58.52	776317
2023-07-05	57.46	57.70	56.51	56.66	1729581
2023-07-06	56.29	56.52	55.77	56.26	1556364
2023-07-07	56.13	57.89	56.13	57.46	1892437
2023-07-10	55.86	57.15	55.86	56.03	1594895
2023-07-11	56.36	56.65	55.36	56.19	1489280
2023-07-12	56.82	57.34	56.21	56.73	1432444
2023-07-13	56.46	57.00	56.23	56.36	1242542
2023-07-14	56.23	56.44	55.29	56.28	1535645
2023-07-17	56.10	56.28	55.53	55.97	1109992
2023-07-18	55.93	56.58	55.52	56.18	1405665
2023-07-19	56.00	57.03	55.95	57.00	1383117
2023-07-20	57.26	57.58	56.87	57.43	911750
2023-07-21	57.39	57.73	56.85	57.59	908696
2023-07-24	57.53	58.13	57.35	57.95	947734
2023-07-25	57.94	59.47	57.73	59.21	1491310
2023-07-26	58.86	59.99	58.53	59.46	1232980
2023-07-27	59.69	59.88	57.96	58.03	1500955
2023-07-28	59.06	59.29	58.28	58.75	981465
2023-07-31	58.98	59.35	58.41	58.69	1261496
2023-08-01	58.22	58.48	57.90	58.08	1414763
2023-08-02	57.58	57.89	56.98	57.08	1652522
2023-08-03	57.83	60.90	57.83	59.07	3953895
2023-08-04	58.82	59.67	57.66	57.82	2112736
2023-08-07	57.94	58.03	56.69	57.09	1396807
2023-08-08	56.44	56.53	55.56	56.27	1165005
2023-08-09	56.27	56.27	55.05	55.24	1397132
2023-08-10	55.69	56.90	55.55	56.85	1666093
2023-08-11	57.00	57.57	56.44	57.41	1493187
2023-08-14	57.12	57.12	56.40	56.66	1200829
2023-08-15	56.25	56.35	55.45	55.51	1111644
2023-08-16	55.50	57.68	53.94	54.51	4073557
2023-08-17	55.06	56.56	54.90	55.40	2378282
2023-08-18	54.90	55.49	54.49	54.57	1796633
2023-08-21	54.58	54.91	52.76	53.04	1552772
2023-08-22	52.97	53.13	52.05	52.51	1634052
2023-08-23	52.47	52.65	52.27	52.38	1358003
2023-08-24	52.12	53.02	51.94	52.76	1105020
2023-08-25	52.86	53.14	52.23	52.62	1106802
2023-08-28	52.48	53.19	52.13	52.48	1051254
2023-08-29	52.61	53.88	52.20	53.85	1170624
2023-08-30	53.94	54.44	53.64	54.21	1237061
2023-08-31	54.41	54.69	54.11	54.45	1387557
2023-09-01	54.68	55.58	54.34	54.93	1097974
2023-09-05	54.51	54.52	53.46	53.69	1281589
2023-09-06	53.53	53.95	52.80	52.93	1595762
2023-09-07	52.15	52.50	51.19	51.29	1820622
2023-09-08	51.26	52.19	50.81	52.09	2309983
2023-09-11	52.50	52.78	52.00	52.01	1330151
2023-09-12	52.00	52.17	51.61	51.88	1196924
2023-09-13	51.26	51.61	50.74	50.88	1660527
2023-09-14	51.49	52.94	51.20	52.58	1990346
2023-09-15	52.42	52.59	51.53	51.68	2445082
2023-09-18	51.47	52.00	51.00	51.46	1342117
2023-09-19	51.33	51.40	50.47	50.55	2019408
2023-09-20	50.82	52.47	50.55	51.96	2486003
2023-09-21	51.51	51.72	50.31	50.40	1637917
2023-09-22	50.50	50.88	49.48	49.54	2156334
2023-09-25	49.46	49.85	48.95	49.29	1324071
2023-09-26	49.08	49.33	47.98	48.15	1341406
2023-09-27	48.21	48.60	47.72	48.23	1394416
2023-09-28	48.03	48.56	47.63	48.17	2821849
2023-09-29	49.82	50.35	49.50	49.78	3288274
2023-10-02	49.74	50.36	49.01	49.26	1812455
2023-10-03	48.64	49.92	48.64	48.73	1727818
2023-10-04	49.24	49.66	48.65	49.27	1776400
2023-10-05	49.05	49.30	47.25	47.72	1984307
2023-10-06	47.57	47.76	46.09	46.13	2956725
2023-10-09	45.94	46.11	45.13	45.94	2713480
2023-10-10	45.99	46.51	45.72	46.25	2114276
2023-10-11	47.20	47.87	45.59	45.99	2201088
2023-10-12	45.80	46.01	43.64	43.85	3236375
2023-10-13	44.28	44.67	43.58	44.08	2352644
2023-10-16	44.31	45.41	43.38	44.99	2151711
2023-10-17	44.56	45.90	44.42	45.57	1844937
2023-10-18	45.09	45.57	44.66	45.16	2317111
2023-10-19	45.22	46.17	45.05	45.16	2344318
2023-10-20	45.22	45.32	44.12	44.14	1633131
2023-10-23	44.07	44.15	42.81	42.82	1943987
2023-10-24	43.42	46.06	43.30	45.97	3637153
2023-10-25	45.57	46.38	45.41	45.46	3112513
2023-10-26	45.54	47.47	45.50	47.00	3368165
2023-10-27	47.02	47.24	46.32	47.06	3928395
2023-10-30	47.50	48.27	47.10	47.91	3094155
2023-10-31	47.88	48.56	47.66	48.15	2687302
2023-11-01	48.46	48.63	46.95	47.55	4647486
2023-11-02	48.13	50.64	47.56	48.84	3733213
2023-11-03	49.30	51.57	48.58	51.22	3138370
2023-11-06	51.20	51.25	50.25	50.49	1707041
2023-11-07	50.25	50.81	49.86	50.10	1866672
2023-11-08	50.24	50.27	49.67	49.99	1485329
2023-11-09	50.36	50.50	48.47	48.64	2008129
2023-11-10	48.64	48.92	48.05	48.81	1519368
2023-11-13	48.69	49.17	48.35	48.60	1296484
2023-11-14	49.56	51.00	48.96	50.94	1500114
2023-11-15	51.15	52.11	51.15	51.97	1796922
2023-11-16	51.71	52.32	51.62	51.87	2100742
2023-11-17	52.21	52.50	51.79	52.36	2168149
2023-11-20	52.26	53.44	51.65	52.96	1938217
2023-11-21	52.92	54.16	52.92	53.75	2948760
2023-11-22	53.75	53.97	53.23	53.59	1191134
2023-11-24	53.75	54.65	53.69	54.28	573858
2023-11-27	53.87	54.36	53.57	54.15	1589491
2023-11-28	54.41	54.41	53.69	53.71	1456058
2023-11-29	53.90	54.98	53.79	54.62	2148309
2023-11-30	54.81	55.54	54.48	55.29	2378471
2023-12-01	55.14	56.49	55.01	56.34	1784757
2023-12-04	56.14	57.21	55.94	56.67	2430481
2023-12-05	56.50	56.66	55.58	56.26	2291058
2023-12-06	56.49	57.65	56.49	57.36	2354676
2023-12-07	57.46	57.61	56.35	57.21	2495403
2023-12-08	57.04	57.69	57.00	57.51	2048798
2023-12-11	57.35	57.77	57.00	57.58	1257611
2023-12-12	57.53	57.53	56.38	57.22	1738994
2023-12-13	56.96	59.29	56.82	58.95	1741066
2023-12-14	59.75	60.76	59.02	59.14	2870248
2023-12-15	58.98	59.67	58.22	58.43	4433411
2023-12-18	58.51	58.87	57.26	57.46	3236643
2023-12-19	57.84	58.12	57.10	57.39	2361452
2023-12-20	57.21	57.21	55.61	55.70	2998439
2023-12-21	56.10	56.80	55.76	56.73	1337430
2023-12-22	56.81	57.62	56.81	57.20	1014706
2023-12-26	56.99	57.92	56.95	57.61	686214
2023-12-27	57.61	57.97	57.41	57.91	803565
2023-12-28	57.91	58.54	57.72	57.95	1066350
2023-12-29	57.89	58.28	57.47	57.52	936023
2024-01-02	56.30	57.40	56.00	56.98	2129493
2024-01-03	56.02	56.27	55.16	55.85	2755586
2024-01-04	55.81	56.87	55.66	56.65	1790264
2024-01-05	56.61	57.44	56.29	57.39	1587058
2024-01-08	57.49	57.87	56.41	57.17	1937153
2024-01-09	56.78	57.28	56.53	57.07	1320964
2024-01-10	56.67	57.51	56.28	57.30	1014746
2024-01-11	57.44	57.67	56.22	56.64	1805302
2024-01-12	57.04	57.27	56.20	56.36	1090944
2024-01-16	55.14	55.97	54.82	55.48	1792345
2024-01-17	54.82	55.48	54.45	54.63	1689503
2024-01-18	54.63	55.17	54.48	54.85	1209332
2024-01-19	54.96	55.57	54.06	55.53	1982022
2024-01-22	55.61	56.43	55.39	56.35	1137109
2024-01-23	56.94	57.36	56.47	56.73	1170541
2024-01-24	57.21	57.48	55.81	55.87	981073
2024-01-25	56.58	56.89	55.86	56.87	1828142
2024-01-26	57.18	57.79	57.06	57.24	1760834
2024-01-29	56.95	57.02	56.30	57.00	1008058
2024-01-30	56.56	57.09	56.20	56.54	1266738
2024-01-31	56.81	56.87	55.38	55.45	1998422
2024-02-01	58.81	59.75	54.85	59.41	5448566
2024-02-02	58.81	59.85	57.05	59.48	2668247
2024-02-05	58.31	58.71	57.31	58.47	2812750
2024-02-06	57.80	58.38	56.60	57.25	4284221
2024-02-07	58.13	58.71	57.50	58.49	1748226
2024-02-08	58.58	59.57	58.34	59.14	1973324
2024-02-09	59.15	59.26	58.21	59.17	1703293
2024-02-12	59.36	60.66	59.20	60.52	1537842
2024-02-13	59.63	60.13	58.80	59.82	2172424
2024-02-14	60.86	62.58	60.69	62.00	3482589
2024-02-15	62.00	62.48	61.56	62.24	2256902
2024-02-16	61.94	62.68	61.57	62.09	1654161
2024-02-20	62.03	62.51	61.62	61.88	1689012
2024-02-21	61.88	61.88	61.00	61.67	1565003
2024-02-22	61.63	61.85	61.24	61.62	1788772
2024-02-23	62.03	62.94	61.98	62.89	1503499
2024-02-26	62.69	63.29	62.37	62.38	2107139
2024-02-27	62.72	63.55	62.30	62.61	1720485
2024-02-28	62.21	63.33	62.19	62.62	1563016
2024-02-29	62.92	64.50	62.92	64.02	3167267
2024-03-01	63.71	64.35	63.09	64.28	1594954
2024-03-04	65.20	65.50	64.34	64.52	2254261
2024-03-05	64.52	64.85	63.67	63.84	1423275
2024-03-06	64.19	64.48	63.63	64.06	1314309
2024-03-07	64.69	65.29	64.36	65.18	1957146
2024-03-08	65.15	65.75	65.05	65.27	1485472
2024-03-11	65.11	66.40	65.10	65.93	1698903
2024-03-12	66.00	66.24	64.85	65.50	1646065
2024-03-13	65.53	65.75	64.79	65.30	1286303
2024-03-14	64.94	65.13	64.15	64.67	1717098
2024-03-15	63.85	64.77	63.53	64.08	3474035
2024-03-18	64.68	65.47	64.58	64.78	2112209
2024-03-19	64.52	65.31	64.02	64.62	1642496
2024-03-20	64.39	65.58	64.39	65.25	1195427
2024-03-21	65.36	66.08	65.15	65.53	1270296
2024-03-22	65.80	66.30	65.42	66.22	1629869
2024-03-25	66.23	66.70	66.01	66.50	1301368
2024-03-26	66.62	66.73	66.19	66.46	1672495
2024-03-27	66.80	67.39	66.59	67.14	2044420
2024-03-28	67.23	67.85	67.07	67.36	1555886
2024-04-01	67.64	67.97	66.97	67.84	1278389
2024-04-02	67.36	67.51	66.40	67.42	1355988
2024-04-03	67.09	67.54	66.59	66.74	1428959
2024-04-04	66.20	67.03	65.73	65.99	2679184
2024-04-05	65.93	66.78	65.87	66.47	1159327
2024-04-08	66.69	67.09	66.46	66.61	1513832
2024-04-09	66.95	67.63	66.67	67.36	1446437
2024-04-10	65.70	66.81	65.69	66.77	1721032
2024-04-11	66.76	66.78	66.23	66.35	1237664
2024-04-12	65.69	66.18	65.19	65.52	1976649
2024-04-15	66.14	66.44	64.36	64.62	2016002
2024-04-16	64.50	64.54	63.56	63.77	2377198
2024-04-17	64.26	64.41	63.80	63.94	1530461
2024-04-18	64.25	64.80	63.90	64.35	1478676
2024-04-19	64.26	65.04	64.13	64.95	1513650
2024-04-22	65.17	65.93	64.65	65.43	1877040
2024-04-23	65.20	65.95	64.79	65.50	1297936
2024-04-24	65.26	65.59	64.55	65.19	1901847
2024-04-25	65.71	65.81	64.47	65.45	2233930
2024-04-26	66.50	70.75	66.38	69.80	4554059
2024-04-29	70.25	70.82	69.89	70.72	2588198
2024-04-30	70.36	71.32	69.43	69.57	3500554
2024-05-01	69.58	69.77	67.92	68.28	3401114
2024-05-02	69.00	69.15	67.79	67.99	2116919
2024-05-03	68.41	68.93	68.17	68.59	2208429
2024-05-06	68.86	69.59	68.54	68.90	1929325
2024-05-07	69.00	69.66	68.66	69.21	1768391
2024-05-08	68.94	70.11	68.74	69.89	2062242
2024-05-09	70.17	70.46	69.39	69.61	2017040
2024-05-10	69.78	69.81	68.85	69.16	1809967
2024-05-13	69.52	69.83	69.01	69.27	1717649
2024-05-14	69.71	70.16	69.25	70.03	1973878
2024-05-15	70.60	70.97	70.24	70.53	1677623
2024-05-16	70.53	70.80	70.18	70.22	1538012
2024-05-17	70.32	70.54	69.72	70.11	1111435
2024-05-20	70.07	70.73	69.74	70.09	1273853
2024-05-21	70.09	70.43	69.76	70.31	1141234
2024-05-22	69.62	70.24	69.39	70.12	1631245
2024-05-23	70.05	70.28	68.37	68.56	1593657
2024-05-24	68.98	69.13	68.01	68.88	1640199
2024-05-28	68.83	68.88	67.20	67.46	1877600
2024-05-29	66.96	67.35	66.45	66.54	2018334
2024-05-30	66.60	68.73	66.60	68.66	1904374
2024-05-31	68.55	69.52	68.43	69.23	3792760
2024-06-03	69.03	69.73	68.34	69.66	1940220
2024-06-04	69.09	69.28	68.38	69.10	1807779
2024-06-05	68.96	70.05	68.68	69.99	1534622
2024-06-06	69.90	70.07	69.02	69.79	1404511
2024-06-07	69.42	69.72	68.33	68.47	1533702
2024-06-10	68.09	68.42	67.47	68.40	1506111
2024-06-11	68.30	68.30	67.50	67.86	2217704
2024-06-12	68.51	68.85	66.85	67.14	2056372
2024-06-13	67.02	67.21	65.34	66.22	1809310
2024-06-14	65.87	66.17	65.21	66.01	1320262
2024-06-17	65.91	66.61	65.91	66.44	1616702
2024-06-18	66.53	66.97	61.88	62.26	5058794
2024-06-20	61.91	62.07	59.12	60.43	7354616
2024-06-21	60.82	61.37	60.29	60.66	4669041
2024-06-24	60.69	61.87	60.30	61.58	2439647
2024-06-25	61.95	62.60	60.77	61.40	2406446
2024-06-26	61.23	61.78	60.56	60.66	1418146
2024-06-27	60.51	61.52	60.51	61.08	1891948
2024-06-28	61.20	61.50	59.57	60.02	4820883
2024-07-01	60.30	60.56	59.27	59.55	1507627
2024-07-02	59.40	59.72	58.94	59.71	1515501
2024-07-03	59.63	60.43	59.44	60.03	1097593
2024-07-05	59.82	59.86	58.99	59.64	1670539
2024-07-08	59.93	60.46	59.75	59.92	1336577
2024-07-09	59.31	59.67	58.71	58.86	1556939
2024-07-10	59.33	59.87	59.15	59.29	1904537
2024-07-11	60.00	60.89	59.57	60.50	2344235
2024-07-12	61.05	61.48	60.38	60.80	2455497
2024-07-15	60.71	61.72	60.67	61.11	1526355
2024-07-16	61.15	62.22	61.00	62.10	1017141
2024-07-17	61.56	62.64	61.37	61.92	1421288
2024-07-18	61.53	62.80	61.53	61.71	1059283
2024-07-19	61.72	61.72	60.69	61.04	1672667
2024-07-22	61.10	61.50	60.25	61.31	1957320
2024-07-23	63.18	63.70	62.17	62.71	2343790
2024-07-24	62.82	63.13	61.87	62.06	1253609
2024-07-25	61.94	62.97	61.85	62.05	1016194
2024-07-26	62.62	63.42	62.05	63.25	1155070
2024-07-29	63.49	63.67	62.80	63.24	1015148
2024-07-30	63.16	63.42	62.76	63.25	1264892
2024-07-31	63.25	64.53	62.87	63.83	1747827
2024-08-01	62.33	64.88	61.00	64.54	3057761
2024-08-02	64.09	64.80	62.79	64.76	2380943
2024-08-05	63.63	64.36	62.40	62.68	2278316
2024-08-06	62.88	64.56	62.67	63.30	1638288
2024-08-07	63.70	64.27	62.89	62.95	1361273
2024-08-08	63.29	63.64	63.03	63.20	1845776
2024-08-09	63.20	63.49	62.17	62.30	1605185
2024-08-12	62.29	62.72	61.84	62.05	1721305
2024-08-13	62.42	62.89	62.14	62.58	1247399
2024-08-14	63.15	63.61	62.01	62.20	1447258
2024-08-15	62.60	63.26	62.26	63.00	1246506
2024-08-16	62.89	63.49	62.64	63.42	1026158
2024-08-19	63.50	63.93	63.30	63.67	1116499
2024-08-20	63.66	63.66	63.02	63.29	1215147
2024-08-21	63.46	64.01	63.32	63.95	862730
2024-08-22	64.02	64.02	63.48	63.80	870905
2024-08-23	64.09	65.02	63.74	64.56	743587
2024-08-26	64.74	65.12	64.25	64.34	968819
2024-08-27	64.24	64.32	63.81	64.06	1299467
2024-08-28	63.91	64.18	63.25	63.49	1658649
2024-08-29	63.87	63.87	62.21	62.39	1987770
2024-08-30	62.75	63.88	62.38	63.61	2131997
2024-09-03	63.15	64.20	63.02	63.90	1475812
2024-09-04	65.02	65.96	64.44	64.86	1674030
2024-09-05	65.00	65.18	64.28	64.55	1282738
2024-09-06	64.30	65.00	64.10	64.30	1535829
2024-09-09	64.36	64.96	64.14	64.29	1430098
2024-09-10	64.36	64.85	63.80	64.59	1078779
2024-09-11	64.41	65.21	63.19	65.15	1356823
2024-09-12	65.07	65.89	64.73	65.63	1003616
2024-09-13	66.11	66.37	65.77	66.00	1087116
2024-09-16	66.33	67.04	66.06	67.00	1146779
2024-09-17	67.00	67.82	66.98	67.22	1180830
2024-09-18	67.72	67.72	66.46	66.52	1393366
2024-09-19	67.33	67.56	66.46	67.11	1346516
2024-09-20	66.98	66.98	65.91	66.31	4607753
2024-09-23	66.49	67.28	66.02	67.24	1421927
2024-09-24	66.97	67.46	66.97	67.14	959758
2024-09-25	67.25	67.39	66.24	66.43	1051340
2024-09-26	67.12	67.38	66.59	67.00	1496109
2024-09-27	67.00	67.87	66.84	67.47	1560280
2024-09-30	67.10	67.95	66.97	67.91	1258150
2024-10-01	67.88	68.12	67.48	67.61	1283946
2024-10-02	67.35	67.50	66.48	66.49	822345
2024-10-03	66.25	66.25	65.27	65.35	1276792
2024-10-04	65.73	66.13	65.29	66.02	873509
2024-10-07	65.36	65.43	63.36	63.95	1751933
2024-10-08	63.90	64.35	63.57	64.06	992930
2024-10-09	64.26	65.06	64.26	64.80	1177425
2024-10-10	64.57	64.96	64.01	64.47	1201728
2024-10-11	64.59	65.31	64.32	64.64	1350364
2024-10-14	64.56	65.69	64.33	65.39	2222938
2024-10-15	65.91	66.91	65.90	66.03	1843623
2024-10-16	66.15	67.49	66.13	67.29	1592181
2024-10-17	66.74	67.36	66.60	66.81	2113966
2024-10-18	67.34	67.84	66.86	67.25	1792313
2024-10-21	67.10	67.20	65.94	66.19	1376618
2024-10-22	66.25	66.30	65.19	65.47	1151588
2024-10-23	65.63	65.75	65.07	65.48	1362750
2024-10-24	65.43	65.44	64.49	64.62	1504438
2024-10-25	64.77	64.90	63.90	64.03	1318494
2024-10-28	64.57	65.06	64.44	64.59	1291997
2024-10-29	64.14	64.25	63.29	63.29	1812456
2024-10-30	63.13	64.26	62.97	64.19	2283862
2024-10-31	64.76	64.80	59.23	59.25	3159519
2024-11-01	60.01	60.87	58.96	59.01	2331850
2024-11-04	59.13	59.99	58.85	59.46	1857579
2024-11-05	59.26	60.17	59.06	59.98	1535530
2024-11-06	61.73	61.74	59.69	60.27	2072113
2024-11-07	60.66	60.80	59.56	59.94	2233219
2024-11-08	60.04	60.79	59.79	60.26	1368325
2024-11-11	60.35	60.84	60.19	60.31	1084888
2024-11-12	60.12	60.87	60.12	60.63	1576155
2024-11-13	60.64	62.64	60.64	62.48	2524848
2024-11-14	62.32	63.17	61.90	61.94	2060397
2024-11-15	61.58	61.93	60.88	60.92	2020557
2024-11-18	60.63	61.17	60.43	60.86	2524841
2024-11-19	60.33	60.63	59.85	59.91	2271645
2024-11-20	59.88	60.44	59.63	60.42	1769697
2024-11-21	60.07	61.14	59.60	60.83	1402164
2024-11-22	61.11	61.94	60.98	61.86	1164302
2024-11-25	62.43	62.87	62.17	62.46	2565430
2024-11-26	62.44	62.51	61.85	62.37	1169375
2024-11-27	62.86	63.35	62.22	62.60	1667389
2024-11-29	62.51	62.91	61.88	61.96	820125
2024-12-02	61.89	62.96	61.30	62.83	2025579
2024-12-03	62.70	62.89	62.00	62.15	1797563
2024-12-04	62.02	62.07	60.98	61.06	2167157
2024-12-05	60.67	60.71	56.43	57.55	5253378
2024-12-06	58.02	58.18	57.07	57.11	2990899
2024-12-09	57.14	58.28	56.93	57.67	2726796
2024-12-10	58.75	58.75	56.90	57.08	2830170
2024-12-11	57.33	57.50	56.57	57.41	2493072
2024-12-12	57.27	58.56	57.19	57.99	2363789
2024-12-13	57.72	58.37	57.63	58.24	1737157
2024-12-16	58.26	58.94	57.70	57.83	2198549
2024-12-17	57.34	58.14	57.32	57.75	1813349
2024-12-18	57.39	57.94	55.52	55.61	2183290
2024-12-19	55.50	56.51	55.14	55.36	2357313
2024-12-20	55.24	56.45	55.06	55.80	6714058
2024-12-23	55.42	55.94	55.38	55.72	2122798
2024-12-24	55.59	56.18	55.59	56.16	696346
2024-12-26	55.66	56.50	55.66	56.19	1018410
2024-12-27	55.89	56.55	55.65	55.83	1414078
2024-12-30	55.48	55.65	54.87	54.99	1285730
2024-12-31	55.21	55.47	54.76	55.13	921810
2025-01-02	55.71	55.89	54.36	54.44	2020398
2025-01-03	54.44	54.61	53.86	54.03	2221810
2025-01-06	54.23	55.30	53.94	54.02	2685667
2025-01-07	54.26	54.90	53.56	53.69	2203120
2025-01-08	53.37	53.64	52.97	53.46	1947363
2025-01-10	52.72	53.12	51.96	52.01	3735955
2025-01-13	52.07	53.46	52.00	53.25	3116102
2025-01-14	53.44	54.40	53.34	54.38	2272364
2025-01-15	54.89	55.66	54.04	54.26	2822866
2025-01-16	53.42	54.42	53.08	54.25	2161941
2025-01-17	54.69	54.88	54.27	54.29	2119755
2025-01-21	54.50	55.40	54.37	55.04	2113032
2025-01-22	54.80	54.87	54.27	54.33	2695265
2025-01-23	54.49	55.24	54.20	55.18	2334066
2025-01-24	55.49	55.85	54.94	55.00	1456006
2025-01-27	55.48	56.70	55.08	56.53	2072533
2025-01-28	56.20	56.62	55.52	55.59	1854946
2025-01-29	55.56	56.19	55.28	55.33	1995275
2025-01-30	56.96	57.02	55.79	56.04	3694433
2025-01-31	55.95	56.57	55.54	55.70	2366534
2025-02-03	54.58	55.84	54.46	55.68	3449731
2025-02-04	52.08	52.68	50.81	51.84	6592739
2025-02-05	52.53	52.69	51.07	51.19	3912297
2025-02-06	52.50	52.54	50.76	51.27	3024073
2025-02-07	51.19	51.45	50.44	50.47	2530303
2025-02-10	50.91	50.91	50.23	50.35	2928525
2025-02-11	50.00	50.76	50.00	50.36	2679054
2025-02-12	49.25	49.95	49.03	49.58	3584299
2025-02-13	49.93	50.00	49.00	49.33	3158334
2025-02-14	49.57	50.48	49.52	49.85	2816069
2025-02-18	49.83	50.13	49.34	49.85	2685517
2025-02-19	49.46	49.63	48.95	49.04	2775601
2025-02-20	49.31	50.58	49.22	50.45	3205361
2025-02-21	50.58	51.51	50.31	51.35	3493194
2025-02-24	51.43	51.65	50.70	50.78	2053389
2025-02-25	50.95	51.63	50.72	51.59	2415517
2025-02-26	51.73	52.12	51.37	51.99	2315065
2025-02-27	51.57	52.44	51.54	52.06	2330062
2025-02-28	52.11	52.87	52.04	52.49	3631435
2025-03-03	52.52	53.24	51.81	52.14	2940667
2025-03-04	52.29	52.66	50.99	51.03	3429006
2025-03-05	51.35	52.15	51.10	51.87	2418101
2025-03-06	51.52	52.21	51.09	52.18	2346393
2025-03-07	52.18	54.49	51.92	54.26	2330469
2025-03-10	54.00	55.30	53.77	53.97	2233360
2025-03-11	54.07	54.15	52.06	52.31	2739796
2025-03-12	51.88	52.00	50.85	51.27	2070377
2025-03-13	51.50	52.04	50.75	50.97	1854610
2025-03-14	51.39	51.94	51.09	51.89	1773243
2025-03-17	52.01	52.92	51.83	52.28	1545658
2025-03-18	52.15	52.43	51.44	51.90	3082951
2025-03-19	51.81	52.12	51.28	51.84	2589976
2025-03-20	51.62	52.11	51.44	51.57	3432860
2025-03-21	51.02	51.19	50.34	50.69	4067923
2025-03-24	50.85	51.28	49.97	50.78	2569068
2025-03-25	50.91	51.22	50.06	50.38	2474347
2025-03-26	50.46	51.36	50.30	51.31	1970429
2025-03-27	51.44	52.23	51.15	52.06	1743922
2025-03-28	51.98	52.19	51.18	51.46	1765819
2025-03-31	51.24	52.25	51.06	52.07	2322117
2025-04-01	52.07	52.48	51.79	52.40	1839209
2025-04-02	51.86	52.36	51.58	52.31	2026448
2025-04-03	50.33	51.16	50.05	50.50	2244154
2025-04-04	49.91	50.10	48.51	48.60	2745917
2025-04-07	47.11	48.96	46.14	47.17	3945771
2025-04-08	47.88	48.14	44.35	44.94	4049582
2025-04-09	44.65	47.13	43.51	46.68	7981425
2025-04-10	46.31	46.68	44.76	45.96	3882426
2025-04-11	45.80	48.48	45.54	48.09	3255243
2025-04-14	48.69	48.93	48.15	48.80	1813227
2025-04-15	48.44	48.85	47.54	47.60	1476453
2025-04-16	48.08	48.08	46.81	47.07	1117724
2025-04-17	47.06	47.82	46.93	47.38	5596373
2025-04-21	46.99	47.40	46.71	47.30	2360034
2025-04-22	47.87	48.71	47.47	48.37	2511201
2025-04-23	48.64	49.69	48.12	48.50	2347015
2025-04-24	48.91	50.69	48.32	50.52	2292424
2025-04-25	50.38	50.82	50.07	50.56	2094073
2025-04-28	50.49	50.95	49.83	50.51	1624696
2025-04-29	50.68	52.65	50.67	52.39	2962633
2025-04-30	52.21	52.67	51.35	51.94	2569010
2025-05-01	51.41	51.85	51.14	51.22	2345320
2025-05-02	52.02	52.04	51.13	51.66	2518064

Explore More About BALL

Coins representing dividend payouts and trends

BALL Dividend History

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

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

BALL Stock Split History

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

Graph showing historical stock prices and market trends

BALL Historical Prices

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

Web Analytics