BSX Historical Prices

Summary

Key Stock Metrics

71.88

(August 5, 2024)

52-Week Low

107.17

(February 5, 2025)

52-Week High

107.17

(February 5, 2025)

All-Time High

105.26

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	3.63	3.69	3.63	3.63	405200
1993-08-20	3.66	3.66	3.63	3.63	82000
1993-08-23	3.63	3.63	3.56	3.56	91200
1993-08-24	3.59	3.59	3.53	3.56	681200
1993-08-25	3.53	3.53	3.47	3.50	257600
1993-08-26	3.44	3.44	3.34	3.38	499200
1993-08-27	3.38	3.41	3.38	3.41	342000
1993-08-30	3.38	3.38	3.31	3.34	74400
1993-08-31	3.34	3.34	3.31	3.31	40800
1993-09-01	3.34	3.41	3.34	3.34	496400
1993-09-02	3.34	3.44	3.34	3.44	2604400
1993-09-03	3.44	3.44	3.41	3.41	3510400
1993-09-07	3.44	3.53	3.44	3.44	636800
1993-09-08	3.38	3.56	3.38	3.56	425200
1993-09-09	3.53	3.53	3.50	3.53	312800
1993-09-10	3.50	3.50	3.47	3.50	127200
1993-09-13	3.47	3.47	3.44	3.44	574800
1993-09-14	3.38	3.38	3.31	3.34	662000
1993-09-15	2.94	3.00	2.75	2.81	3160400
1993-09-16	2.75	2.75	2.50	2.53	11683200
1993-09-17	2.53	2.63	2.53	2.59	4363200
1993-09-20	2.59	2.69	2.56	2.66	3564400
1993-09-21	2.66	2.72	2.66	2.69	1794000
1993-09-22	2.72	2.75	2.69	2.72	1162400
1993-09-23	2.75	2.75	2.69	2.69	458400
1993-09-24	2.72	2.72	2.63	2.63	1009200
1993-09-27	2.63	2.69	2.63	2.66	435600
1993-09-28	2.66	2.66	2.59	2.63	1324800
1993-09-29	2.59	2.59	2.53	2.59	1776400
1993-09-30	2.59	2.59	2.56	2.56	1858800
1993-10-01	2.56	2.56	2.50	2.53	1136000
1993-10-04	2.53	2.56	2.47	2.50	1064800
1993-10-05	2.47	2.50	2.44	2.44	638400
1993-10-06	2.47	2.50	2.41	2.44	1296400
1993-10-07	2.44	2.44	2.34	2.41	1230400
1993-10-08	2.44	2.50	2.38	2.44	559600
1993-10-11	2.47	2.59	2.47	2.59	631600
1993-10-12	2.63	2.63	2.59	2.63	279200
1993-10-13	2.69	3.09	2.69	3.06	2574400
1993-10-14	3.03	3.03	2.91	3.00	1299600
1993-10-15	3.00	3.22	3.00	3.19	1420400
1993-10-18	3.22	3.31	3.16	3.16	998800
1993-10-19	3.19	3.19	3.03	3.03	182000
1993-10-20	3.00	3.00	2.81	2.94	1027600
1993-10-21	2.91	2.97	2.91	2.97	1116800
1993-10-22	3.00	3.03	2.97	3.00	769200
1993-10-25	3.00	3.06	3.00	3.06	941200
1993-10-26	3.06	3.19	3.06	3.19	714000
1993-10-27	3.19	3.28	3.19	3.19	1584000
1993-10-28	3.22	3.25	3.09	3.09	902800
1993-10-29	3.13	3.22	3.09	3.19	162800
1993-11-01	3.22	3.31	3.19	3.31	934800
1993-11-02	3.31	3.31	3.19	3.19	931200
1993-11-03	3.28	3.31	3.22	3.25	962400
1993-11-04	3.28	3.31	3.22	3.25	336400
1993-11-05	3.16	3.28	3.16	3.25	462000
1993-11-08	3.22	3.34	3.22	3.34	375200
1993-11-09	3.31	3.34	3.25	3.31	262800
1993-11-10	3.31	3.31	3.25	3.31	764400
1993-11-11	3.22	3.41	3.22	3.38	845200
1993-11-12	3.38	3.38	3.28	3.34	143200
1993-11-15	3.34	3.34	3.28	3.34	398800
1993-11-16	3.34	3.34	3.25	3.25	95600
1993-11-17	3.28	3.34	3.28	3.31	324800
1993-11-18	3.34	3.38	3.31	3.38	320400
1993-11-19	3.34	3.34	3.25	3.31	176000
1993-11-22	3.28	3.28	3.16	3.22	258800
1993-11-23	3.22	3.22	3.06	3.13	226000
1993-11-24	3.13	3.19	3.13	3.19	52000
1993-11-26	3.19	3.19	3.16	3.19	21600
1993-11-29	3.19	3.19	3.09	3.09	40000
1993-11-30	3.13	3.13	3.09	3.09	180800
1993-12-01	3.13	3.16	3.09	3.16	186400
1993-12-02	3.16	3.16	3.06	3.06	140000
1993-12-03	3.09	3.16	3.03	3.16	272800
1993-12-06	3.16	3.25	3.13	3.13	356400
1993-12-07	3.16	3.19	3.06	3.13	195200
1993-12-08	3.16	3.16	3.09	3.13	78400
1993-12-09	3.09	3.16	3.03	3.09	189200
1993-12-10	3.06	3.09	3.00	3.00	328400
1993-12-13	3.00	3.00	2.91	2.91	378400
1993-12-14	2.94	2.94	2.91	2.91	166800
1993-12-15	2.88	2.88	2.81	2.81	879600
1993-12-16	2.81	2.97	2.81	2.97	442800
1993-12-17	3.00	3.03	2.94	2.97	147200
1993-12-20	2.91	3.00	2.91	2.94	415200
1993-12-21	2.97	2.97	2.94	2.97	146000
1993-12-22	2.94	2.97	2.91	2.94	256800
1993-12-23	2.97	3.06	2.94	3.03	405200
1993-12-27	3.13	3.19	3.06	3.06	384800
1993-12-28	3.06	3.16	3.03	3.16	220800
1993-12-29	3.13	3.16	3.09	3.13	563600
1993-12-30	3.16	3.16	3.09	3.09	118000
1993-12-31	3.13	3.13	3.06	3.13	162000
1994-01-03	3.09	3.13	2.97	3.00	612400
1994-01-04	3.00	3.00	2.97	3.00	1177200
1994-01-05	3.00	3.13	3.00	3.09	452400
1994-01-06	3.16	3.22	3.13	3.22	818000
1994-01-07	3.22	3.22	3.16	3.22	280400
1994-01-10	3.25	3.38	3.22	3.38	489600
1994-01-11	3.47	3.59	3.44	3.56	860000
1994-01-12	3.56	3.63	3.47	3.53	2423600
1994-01-13	3.53	3.66	3.50	3.63	524000
1994-01-14	3.63	3.63	3.56	3.63	294400
1994-01-17	3.63	3.75	3.63	3.66	1195600
1994-01-18	3.66	3.88	3.66	3.84	2803200
1994-01-19	3.88	3.88	3.72	3.84	1871600
1994-01-20	3.84	3.84	3.78	3.84	337600
1994-01-21	3.81	3.84	3.75	3.75	236800
1994-01-24	3.72	3.81	3.69	3.81	514000
1994-01-25	3.81	3.81	3.72	3.75	620000
1994-01-26	3.75	3.75	3.69	3.75	837200
1994-01-27	3.75	3.75	3.69	3.69	284400
1994-01-28	3.69	3.72	3.69	3.69	130800
1994-01-31	3.72	3.81	3.72	3.81	971200
1994-02-01	3.84	3.88	3.78	3.78	1362800
1994-02-02	3.78	3.88	3.75	3.84	379200
1994-02-03	3.81	3.84	3.75	3.78	334000
1994-02-04	3.78	3.78	3.59	3.63	204400
1994-02-07	3.63	3.66	3.53	3.66	929600
1994-02-08	3.66	3.69	3.63	3.63	335600
1994-02-09	3.66	3.69	3.63	3.66	302000
1994-02-10	3.66	3.72	3.66	3.72	500000
1994-02-11	3.72	3.72	3.69	3.69	153600
1994-02-14	3.69	3.81	3.66	3.66	430000
1994-02-15	3.69	3.72	3.66	3.69	38400
1994-02-16	3.75	3.75	3.69	3.72	563200
1994-02-17	3.72	3.75	3.69	3.75	183200
1994-02-18	3.72	3.75	3.72	3.75	105200
1994-02-22	3.81	3.94	3.78	3.94	2741200
1994-02-23	3.91	3.91	3.84	3.91	514000
1994-02-24	3.91	3.91	3.84	3.84	277600
1994-02-25	3.88	3.91	3.84	3.88	952000
1994-02-28	3.84	3.91	3.72	3.91	1121200
1994-03-01	3.91	3.91	3.88	3.88	1186000
1994-03-02	3.81	3.91	3.75	3.91	704400
1994-03-03	3.88	4.00	3.88	3.97	749600
1994-03-04	3.97	4.00	3.91	3.94	783600
1994-03-07	3.97	4.13	3.94	4.06	1618800
1994-03-08	4.09	4.09	3.97	4.00	654800
1994-03-09	4.03	4.09	4.03	4.06	722800
1994-03-10	4.09	4.09	3.94	3.94	1167600
1994-03-11	4.03	4.06	3.97	3.97	1723200
1994-03-14	4.00	4.03	3.94	3.94	998400
1994-03-15	3.97	3.97	3.91	3.94	243600
1994-03-16	3.97	3.97	3.91	3.91	836000
1994-03-17	3.94	3.94	3.88	3.91	710400
1994-03-18	3.94	3.94	3.88	3.88	794400
1994-03-21	3.88	3.91	3.88	3.88	161600
1994-03-22	3.88	3.91	3.84	3.91	461200
1994-03-23	3.88	3.88	3.75	3.78	682000
1994-03-24	3.66	3.66	3.59	3.63	1246000
1994-03-25	3.66	3.69	3.50	3.53	1395200
1994-03-28	3.59	3.59	3.47	3.59	826000
1994-03-29	3.59	3.59	3.50	3.53	193200
1994-03-30	3.53	3.53	3.41	3.44	456800
1994-03-31	3.41	3.44	3.25	3.38	692400
1994-04-04	3.34	3.44	3.28	3.38	471200
1994-04-05	3.50	3.53	3.44	3.50	380800
1994-04-06	3.50	3.59	3.50	3.53	262400
1994-04-07	3.56	3.59	3.56	3.56	66400
1994-04-08	3.56	3.63	3.56	3.59	117200
1994-04-11	3.59	3.69	3.53	3.63	1323600
1994-04-12	3.63	3.63	3.56	3.59	158400
1994-04-13	3.59	3.63	3.56	3.59	124800
1994-04-14	3.56	3.59	3.56	3.56	44000
1994-04-15	3.53	3.53	3.53	3.53	32800
1994-04-18	3.56	3.56	3.50	3.50	144000
1994-04-19	3.50	3.56	3.50	3.56	66000
1994-04-20	3.56	3.56	3.44	3.47	658000
1994-04-21	3.44	3.50	3.41	3.44	348800
1994-04-22	3.47	3.47	3.41	3.41	232000
1994-04-25	3.47	3.53	3.44	3.50	298800
1994-04-26	3.50	3.50	3.47	3.47	52400
1994-04-28	3.47	3.47	3.44	3.47	252000
1994-04-29	3.44	3.50	3.44	3.47	144400
1994-05-02	3.47	3.56	3.44	3.53	218400
1994-05-03	3.56	3.66	3.56	3.56	275600
1994-05-04	3.53	3.66	3.53	3.63	305200
1994-05-05	3.59	3.63	3.56	3.59	201600
1994-05-06	3.59	3.59	3.53	3.56	137600
1994-05-09	3.59	3.66	3.59	3.66	156800
1994-05-10	3.63	3.66	3.59	3.59	80400
1994-05-11	3.63	3.75	3.59	3.75	484800
1994-05-12	3.75	3.81	3.72	3.75	128400
1994-05-13	3.75	3.75	3.69	3.72	72400
1994-05-16	3.66	3.69	3.66	3.69	487200
1994-05-17	3.66	3.72	3.66	3.72	49200
1994-05-18	3.75	3.75	3.63	3.66	99600
1994-05-19	3.66	3.72	3.66	3.69	74400
1994-05-20	3.69	3.75	3.69	3.75	66000
1994-05-23	3.78	3.78	3.72	3.75	92800
1994-05-24	3.75	3.75	3.63	3.72	65200
1994-05-25	3.72	3.72	3.59	3.66	112400
1994-05-26	3.72	3.75	3.66	3.72	160400
1994-05-27	3.72	3.72	3.66	3.72	262800
1994-05-31	3.72	3.75	3.69	3.69	182400
1994-06-01	3.69	3.72	3.66	3.72	208400
1994-06-02	3.69	3.75	3.69	3.75	90000
1994-06-03	3.75	3.81	3.72	3.81	782000
1994-06-06	3.81	3.84	3.78	3.84	284800
1994-06-07	3.81	3.88	3.78	3.88	190000
1994-06-08	3.88	3.88	3.78	3.78	671600
1994-06-09	3.78	3.81	3.78	3.81	58800
1994-06-10	3.78	3.84	3.69	3.75	169200
1994-06-13	3.81	3.81	3.78	3.78	75600
1994-06-14	3.78	3.81	3.78	3.78	130400
1994-06-15	3.75	3.78	3.63	3.63	398800
1994-06-16	3.69	3.69	3.63	3.66	99200
1994-06-17	3.72	3.72	3.56	3.56	235600
1994-06-20	3.56	3.56	3.31	3.34	310800
1994-06-21	3.38	3.38	3.34	3.34	566400
1994-06-22	3.34	3.34	3.25	3.28	508000
1994-06-23	3.28	3.31	3.16	3.22	111600
1994-06-24	3.00	3.13	3.00	3.06	402800
1994-06-27	3.09	3.09	3.03	3.03	333600
1994-06-28	3.06	3.16	3.00	3.16	464800
1994-06-29	3.06	3.34	3.06	3.31	417600
1994-06-30	3.28	3.31	3.16	3.16	138800
1994-07-01	3.16	3.28	3.16	3.22	99600
1994-07-05	3.22	3.34	3.22	3.28	137200
1994-07-06	3.28	3.28	3.16	3.28	2030800
1994-07-07	3.25	3.41	3.25	3.34	240000
1994-07-08	3.34	3.38	3.31	3.31	465600
1994-07-11	3.28	3.31	3.28	3.28	54400
1994-07-12	3.28	3.50	3.28	3.50	143600
1994-07-13	3.47	3.50	3.41	3.41	280800
1994-07-14	3.41	3.47	3.41	3.44	74000
1994-07-15	3.44	3.47	3.34	3.38	135200
1994-07-18	3.41	3.50	3.41	3.50	101200
1994-07-19	3.47	3.50	3.44	3.47	80000
1994-07-20	3.47	3.47	3.41	3.41	157200
1994-07-21	3.41	3.47	3.41	3.47	88000
1994-07-22	3.44	3.47	3.44	3.47	92800
1994-07-25	3.44	3.47	3.34	3.34	229600
1994-07-26	3.34	3.38	3.31	3.34	259600
1994-07-27	3.38	3.47	3.31	3.44	238800
1994-07-28	3.47	3.47	3.34	3.41	80400
1994-07-29	3.47	3.47	3.41	3.41	146800
1994-08-01	3.41	3.44	3.41	3.44	500400
1994-08-02	3.41	3.42	3.38	3.38	195600
1994-08-03	3.41	3.44	3.38	3.38	682800
1994-08-04	3.34	3.38	3.34	3.38	47600
1994-08-05	3.34	3.38	3.31	3.38	249200
1994-08-08	3.34	3.41	3.28	3.34	457600
1994-08-09	3.38	3.44	3.38	3.41	598400
1994-08-10	3.38	3.59	3.38	3.59	496400
1994-08-11	3.53	3.59	3.44	3.44	141600
1994-08-12	3.47	3.59	3.47	3.53	204800
1994-08-15	3.59	3.59	3.41	3.41	168400
1994-08-16	3.41	3.44	3.34	3.44	417200
1994-08-17	3.50	3.56	3.44	3.47	584800
1994-08-18	3.50	3.75	3.50	3.69	1693600
1994-08-19	3.69	3.78	3.69	3.75	1328000
1994-08-22	3.78	3.81	3.75	3.75	639200
1994-08-23	3.75	3.81	3.75	3.78	748800
1994-08-24	3.81	3.97	3.81	3.97	880000
1994-08-25	4.00	4.00	3.91	3.94	199200
1994-08-26	3.94	3.97	3.91	3.97	98800
1994-08-29	3.97	4.03	3.97	4.00	144400
1994-08-30	4.00	4.16	4.00	4.13	197200
1994-08-31	4.16	4.19	4.06	4.16	757200
1994-09-01	4.16	4.19	4.09	4.13	510400
1994-09-02	4.13	4.13	4.00	4.03	156000
1994-09-06	4.00	4.03	3.91	4.03	382800
1994-09-07	4.03	4.03	4.00	4.03	202800
1994-09-08	4.06	4.13	4.00	4.13	477600
1994-09-09	4.13	4.13	4.03	4.13	275200
1994-09-12	4.13	4.13	3.97	3.97	182800
1994-09-13	4.03	4.06	4.00	4.00	209600
1994-09-14	4.00	4.16	4.00	4.13	232400
1994-09-15	4.09	4.16	4.06	4.06	259600
1994-09-16	4.09	4.09	4.00	4.06	122400
1994-09-19	4.06	4.06	3.97	3.97	106400
1994-09-20	3.97	4.00	3.75	4.00	554400
1994-09-21	3.97	4.09	3.97	4.03	319600
1994-09-22	3.97	4.03	3.94	4.00	154400
1994-09-23	4.03	4.03	3.94	4.00	211600
1994-09-26	4.03	4.03	3.94	3.97	148000
1994-09-27	3.97	3.97	3.91	3.94	139600
1994-09-28	3.94	4.03	3.94	4.00	386800
1994-09-29	3.97	4.00	3.88	3.94	89200
1994-09-30	3.97	3.97	3.94	3.97	99600
1994-10-03	3.94	4.00	3.94	4.00	177200
1994-10-04	4.00	4.22	4.00	4.00	927200
1994-10-05	3.97	4.00	3.94	3.97	89200
1994-10-06	3.94	4.03	3.94	4.00	34400
1994-10-07	3.94	4.06	3.81	4.06	333200
1994-10-10	4.03	4.19	4.00	4.19	282800
1994-10-11	4.19	4.19	4.16	4.16	249600
1994-10-12	4.13	4.16	4.09	4.13	85200
1994-10-13	4.16	4.25	4.16	4.16	319200
1994-10-14	4.19	4.25	4.13	4.25	466800
1994-10-17	4.22	4.22	4.09	4.13	971600
1994-10-18	4.13	4.13	3.97	4.00	488000
1994-10-19	4.00	4.16	3.97	4.13	1607600
1994-10-20	4.19	4.22	4.13	4.16	1390400
1994-10-21	4.16	4.22	4.13	4.19	279600
1994-10-24	4.16	4.25	4.16	4.22	361200
1994-10-25	4.19	4.22	4.13	4.16	880400
1994-10-26	4.13	4.22	4.13	4.16	553200
1994-10-27	4.19	4.19	4.16	4.16	179600
1994-10-28	4.16	4.25	4.16	4.22	574000
1994-10-31	4.28	4.47	4.25	4.41	908800
1994-11-01	4.38	4.44	4.38	4.41	810400
1994-11-02	4.38	4.41	4.25	4.31	580800
1994-11-03	4.34	4.34	4.22	4.25	160400
1994-11-04	4.25	4.25	4.19	4.22	151200
1994-11-07	4.19	4.28	4.16	4.28	570400
1994-11-08	4.25	4.25	4.16	4.16	411200
1994-11-09	4.09	4.09	4.00	4.03	13506400
1994-11-10	4.03	4.06	4.00	4.00	4418000
1994-11-11	4.00	4.06	3.97	4.03	5046800
1994-11-14	4.00	4.03	4.00	4.00	2068800
1994-11-15	4.03	4.09	4.03	4.06	3658800
1994-11-16	4.03	4.06	4.03	4.06	2020800
1994-11-17	4.06	4.06	3.94	3.97	2613600
1994-11-18	3.97	4.00	3.97	4.00	1607600
1994-11-21	4.03	4.09	4.03	4.06	1763200
1994-11-22	4.03	4.03	3.97	3.97	1387200
1994-11-23	3.97	4.00	3.94	3.97	1243200
1994-11-25	3.97	4.00	3.97	4.00	234000
1994-11-28	4.00	4.03	3.97	4.00	865200
1994-11-29	3.97	4.00	3.97	4.00	893600
1994-11-30	4.03	4.03	4.00	4.00	148400
1994-12-01	4.03	4.03	4.00	4.03	236800
1994-12-02	4.00	4.00	3.97	4.00	452000
1994-12-05	4.00	4.00	3.94	3.97	3383600
1994-12-06	4.00	4.03	3.97	4.00	1853600
1994-12-07	4.00	4.00	3.97	4.00	154800
1994-12-08	3.94	3.97	3.91	3.91	397200
1994-12-09	3.91	3.91	3.81	3.84	288400
1994-12-12	3.84	3.88	3.84	3.88	597200
1994-12-13	3.88	3.94	3.84	3.94	1610400
1994-12-14	3.94	3.97	3.94	3.97	694400
1994-12-15	3.97	4.00	3.97	4.00	663600
1994-12-16	4.00	4.00	3.97	4.00	191200
1994-12-19	3.97	4.00	3.97	3.97	722000
1994-12-20	3.97	4.03	3.97	4.03	754400
1994-12-21	4.03	4.28	4.00	4.09	1072000
1994-12-22	4.16	4.19	4.09	4.13	288400
1994-12-23	4.13	4.16	4.06	4.16	302800
1994-12-27	4.09	4.13	4.06	4.13	983200
1994-12-28	4.13	4.13	4.09	4.13	903600
1994-12-29	4.16	4.19	4.13	4.19	846400
1994-12-30	4.16	4.34	4.16	4.34	564400
1995-01-03	4.28	4.28	4.16	4.19	183200
1995-01-04	4.28	4.56	4.28	4.53	1617200
1995-01-05	4.50	4.75	4.50	4.72	2748800
1995-01-06	4.72	4.78	4.63	4.78	3340800
1995-01-09	4.66	4.70	4.63	4.69	5877200
1995-01-10	4.72	4.72	4.53	4.59	2648400
1995-01-11	4.59	4.59	4.53	4.53	1518000
1995-01-12	4.56	4.56	4.47	4.53	600400
1995-01-13	4.50	4.56	4.50	4.56	1197200
1995-01-16	4.56	4.59	4.53	4.59	744800
1995-01-17	4.59	4.63	4.53	4.59	1040400
1995-01-18	4.59	4.63	4.56	4.59	791600
1995-01-19	4.59	4.69	4.59	4.66	1763200
1995-01-20	4.66	4.66	4.50	4.56	1242000
1995-01-23	4.53	4.53	4.50	4.50	1820000
1995-01-24	4.50	4.56	4.50	4.56	1086000
1995-01-25	4.53	4.56	4.50	4.56	358000
1995-01-26	4.56	4.69	4.56	4.66	443600
1995-01-27	4.66	4.66	4.56	4.56	585200
1995-01-30	4.53	4.53	4.44	4.47	213600
1995-01-31	4.44	4.63	4.44	4.63	1411600
1995-02-01	4.63	4.66	4.58	4.59	871600
1995-02-02	4.59	4.59	4.53	4.53	651200
1995-02-03	4.53	4.53	4.47	4.47	283200
1995-02-06	4.47	4.50	4.44	4.50	225200
1995-02-07	4.47	4.50	4.47	4.50	197200
1995-02-08	4.50	4.50	4.47	4.50	580400
1995-02-09	4.50	4.50	4.47	4.50	346400
1995-02-10	4.47	4.56	4.47	4.56	1468800
1995-02-13	4.56	4.66	4.56	4.63	669600
1995-02-14	4.63	4.63	4.56	4.63	1426800
1995-02-15	4.63	4.69	4.63	4.69	1749200
1995-02-16	4.69	4.69	4.63	4.69	755200
1995-02-17	4.69	4.78	4.63	4.69	1295200
1995-02-21	4.72	4.75	4.53	4.59	670800
1995-02-22	4.81	4.88	4.78	4.84	7724400
1995-02-23	4.88	5.13	4.84	5.13	25613600
1995-02-24	5.09	5.22	5.03	5.13	6236400
1995-02-27	5.16	5.41	5.16	5.34	7538400
1995-02-28	5.31	5.44	5.19	5.41	3380800
1995-03-01	5.38	5.75	5.34	5.59	4790400
1995-03-02	5.53	5.56	5.41	5.50	3606400
1995-03-03	5.44	5.50	5.41	5.50	3386400
1995-03-06	5.50	5.50	5.44	5.50	1824800
1995-03-07	5.44	5.47	5.31	5.38	2735200
1995-03-08	5.44	5.50	5.22	5.50	1660400
1995-03-09	5.47	5.47	5.31	5.47	1571600
1995-03-10	5.50	5.69	5.50	5.66	3932800
1995-03-13	5.63	5.66	5.56	5.66	1262000
1995-03-14	5.69	5.94	5.69	5.94	2035600
1995-03-15	5.94	6.19	5.94	6.16	3489600
1995-03-16	6.13	6.19	6.06	6.13	2826000
1995-03-17	6.13	6.13	6.00	6.06	2758800
1995-03-20	6.03	6.09	6.00	6.06	1243200
1995-03-21	6.13	6.28	6.06	6.19	2352800
1995-03-22	6.19	6.25	6.16	6.22	1401200
1995-03-23	6.19	6.34	6.16	6.34	4037200
1995-03-24	6.34	6.44	6.31	6.38	2610400
1995-03-27	6.34	6.53	6.31	6.53	2321200
1995-03-28	6.50	6.59	6.38	6.47	1970000
1995-03-29	6.47	6.50	6.34	6.34	2391600
1995-03-30	6.34	6.38	6.16	6.22	2684400
1995-03-31	6.16	6.16	5.94	6.16	5808800
1995-04-03	6.19	6.34	6.16	6.31	2276400
1995-04-04	6.34	6.44	6.28	6.44	1496000
1995-04-05	6.38	6.97	6.38	6.91	4793200
1995-04-06	7.03	7.22	7.00	7.00	5490000
1995-04-07	7.03	7.03	6.63	6.72	2470400
1995-04-10	6.63	6.88	6.63	6.88	1927200
1995-04-11	6.88	6.91	6.72	6.84	3732000
1995-04-12	6.81	6.88	6.69	6.81	1948800
1995-04-13	6.84	6.94	6.78	6.91	1567600
1995-04-17	6.97	7.00	6.88	6.94	1874000
1995-04-18	6.88	6.97	6.81	6.91	1340400
1995-04-19	6.91	6.91	6.19	6.72	3645600
1995-04-20	6.56	6.78	6.34	6.59	2193200
1995-04-21	6.78	6.78	6.59	6.59	1706400
1995-04-24	6.63	6.72	6.56	6.66	1359600
1995-04-25	6.66	6.72	6.47	6.50	2762400
1995-04-26	6.50	6.69	6.44	6.56	1416000
1995-04-27	6.56	6.69	6.56	6.69	974800
1995-04-28	6.72	6.88	6.66	6.81	1957200
1995-05-01	6.78	6.78	6.66	6.78	1210400
1995-05-02	6.81	7.31	6.81	7.09	4980000
1995-05-03	7.19	7.19	7.00	7.13	3418800
1995-05-04	7.06	7.16	7.00	7.13	1982000
1995-05-05	7.09	7.09	6.72	6.81	2748000
1995-05-08	6.88	6.94	6.84	6.94	1505600
1995-05-09	6.97	7.00	6.91	6.94	1602000
1995-05-10	6.97	7.09	6.94	7.09	2290400
1995-05-11	7.13	7.16	6.97	7.00	1420800
1995-05-12	7.00	7.06	6.91	6.94	1431600
1995-05-15	6.94	6.94	6.84	6.91	1322800
1995-05-16	6.91	7.03	6.91	6.97	1401600
1995-05-17	7.00	7.00	6.78	6.81	790000
1995-05-18	6.78	6.88	6.47	6.47	1763600
1995-05-19	6.41	6.53	6.38	6.50	3326400
1995-05-22	6.50	6.72	6.50	6.66	875600
1995-05-23	6.66	6.81	6.66	6.81	1187600
1995-05-24	6.81	6.94	6.78	6.88	2333200
1995-05-25	6.84	6.94	6.72	6.78	1202800
1995-05-26	6.81	6.94	6.78	6.94	812400
1995-05-30	6.88	6.97	6.84	6.91	1109200
1995-05-31	6.94	7.25	6.91	7.19	2588400
1995-06-01	7.19	7.19	7.03	7.06	1210400
1995-06-02	7.03	7.13	6.97	7.00	677600
1995-06-05	7.13	7.16	7.00	7.09	934000
1995-06-06	7.13	7.44	7.09	7.09	1537600
1995-06-07	7.09	7.16	7.00	7.09	516800
1995-06-08	7.13	7.13	7.03	7.03	1123200
1995-06-09	7.06	7.09	7.00	7.09	607600
1995-06-12	7.13	7.25	7.13	7.22	1570000
1995-06-13	7.38	7.47	7.31	7.44	2348800
1995-06-14	7.47	7.50	7.31	7.50	1261600
1995-06-15	7.47	7.59	7.38	7.59	2203200
1995-06-16	7.75	7.84	7.63	7.81	2721200
1995-06-19	7.84	8.00	7.78	8.00	1594400
1995-06-20	8.00	8.09	7.91	8.06	944000
1995-06-21	8.13	8.19	8.09	8.19	1437200
1995-06-22	8.13	8.31	8.06	8.19	1691600
1995-06-23	8.22	8.25	8.13	8.16	1655200
1995-06-26	8.13	8.16	7.75	7.75	1338400
1995-06-27	7.75	7.88	7.72	7.81	1729600
1995-06-28	7.88	8.00	7.75	8.00	1264400
1995-06-29	8.03	8.13	7.94	7.94	1436000
1995-06-30	7.94	7.97	7.69	7.97	1408800
1995-07-03	7.97	8.03	7.88	7.97	436800
1995-07-05	7.97	8.03	7.88	7.94	901600
1995-07-06	8.00	8.25	8.00	8.25	1990400
1995-07-07	8.25	8.25	7.94	8.09	1358400
1995-07-10	8.06	8.06	7.63	7.63	1223600
1995-07-11	7.72	8.22	7.72	8.22	2225200
1995-07-12	8.22	8.31	8.16	8.16	1665200
1995-07-13	8.16	8.16	8.03	8.09	1136000
1995-07-14	8.00	8.31	8.00	8.28	1238000
1995-07-17	8.28	8.28	8.16	8.25	1002400
1995-07-18	8.19	8.19	8.00	8.09	1045200
1995-07-19	8.03	8.06	7.75	7.81	3436800
1995-07-20	7.88	8.16	7.81	8.16	1931200
1995-07-21	8.16	8.44	8.16	8.28	2121600
1995-07-24	8.31	8.47	8.31	8.38	1600000
1995-07-25	8.50	8.75	8.41	8.75	2162800
1995-07-26	8.72	8.75	8.59	8.75	1972800
1995-07-27	8.81	9.38	8.66	9.38	1258800
1995-07-28	9.34	9.34	8.97	8.97	1564800
1995-07-31	9.00	9.19	8.88	9.13	1466800
1995-08-01	9.00	9.05	8.97	9.03	622400
1995-08-02	9.13	9.25	9.13	9.25	1226000
1995-08-03	9.19	9.22	9.09	9.19	966400
1995-08-04	9.25	9.34	9.25	9.28	442800
1995-08-07	9.25	9.25	9.19	9.25	972000
1995-08-08	9.25	9.47	9.25	9.44	927200
1995-08-09	9.38	9.50	9.38	9.50	1157600
1995-08-10	9.56	9.88	9.56	9.69	1586800
1995-08-11	9.69	9.75	9.47	9.53	1141600
1995-08-14	9.59	9.75	9.41	9.75	1028400
1995-08-15	9.75	9.81	9.44	9.50	808400
1995-08-16	9.50	9.63	9.44	9.59	420400
1995-08-17	9.59	9.75	9.50	9.75	1060800
1995-08-18	9.75	9.81	9.66	9.66	681200
1995-08-21	9.69	9.72	9.44	9.44	649600
1995-08-22	9.44	9.44	9.22	9.28	992400
1995-08-23	9.28	9.59	9.28	9.50	917600
1995-08-24	9.56	9.81	9.53	9.78	575600
1995-08-25	9.72	9.75	9.63	9.69	560400
1995-08-28	9.69	9.72	9.59	9.72	741600
1995-08-29	9.75	9.75	9.50	9.75	460000
1995-08-30	9.94	10.16	9.81	9.97	6189200
1995-08-31	9.97	9.97	9.91	9.94	1356800
1995-09-01	9.94	9.97	9.91	9.97	601200
1995-09-05	9.91	9.97	9.91	9.97	694000
1995-09-06	9.97	10.03	9.91	9.94	849200
1995-09-07	9.91	9.97	9.88	9.97	665200
1995-09-08	9.94	9.97	9.81	9.91	629200
1995-09-11	9.91	10.00	9.88	9.88	747200
1995-09-12	9.91	9.91	9.75	9.75	844800
1995-09-13	9.78	9.97	9.72	9.94	686400
1995-09-14	9.94	10.13	9.88	10.13	1625600
1995-09-15	10.47	10.47	10.25	10.34	2554800
1995-09-18	10.31	10.34	10.22	10.34	1073600
1995-09-19	10.38	10.59	10.38	10.53	1331600
1995-09-20	10.47	10.47	10.34	10.47	873600
1995-09-21	10.41	10.50	10.28	10.31	1023200
1995-09-22	10.19	10.22	10.06	10.22	1482000
1995-09-25	10.25	10.28	10.06	10.16	840800
1995-09-26	10.22	10.31	10.19	10.25	643200
1995-09-27	10.25	10.25	10.16	10.22	777200
1995-09-28	10.22	10.50	10.16	10.50	979200
1995-09-29	10.50	10.88	10.41	10.88	1270000
1995-10-02	10.66	10.66	10.59	10.63	1147600
1995-10-03	10.63	10.63	10.28	10.28	1068400
1995-10-04	10.28	10.44	10.25	10.44	1947600
1995-10-05	10.38	10.59	10.38	10.59	2334000
1995-10-06	10.56	10.56	10.41	10.44	584400
1995-10-09	10.34	10.41	10.13	10.16	976800
1995-10-10	10.00	10.03	9.91	10.03	1596400
1995-10-11	10.03	10.06	9.97	10.06	1080800
1995-10-12	10.06	10.56	10.06	10.56	2092400
1995-10-13	10.56	10.59	10.41	10.41	974400
1995-10-16	10.41	10.44	10.34	10.41	396000
1995-10-17	10.41	10.59	10.31	10.53	1214800
1995-10-18	10.56	10.63	10.53	10.53	1092000
1995-10-19	10.56	10.56	10.41	10.44	1246400
1995-10-20	10.44	10.44	10.00	10.00	2410000
1995-10-23	10.00	10.56	9.84	10.53	3053200
1995-10-24	10.56	10.69	10.34	10.69	3154800
1995-10-25	10.72	10.72	10.41	10.53	1575200
1995-10-26	10.56	10.56	10.41	10.47	1054400
1995-10-27	10.38	10.50	10.28	10.47	1147600
1995-10-30	10.47	10.66	10.44	10.66	1236000
1995-10-31	10.63	10.66	10.53	10.53	840400
1995-11-01	10.56	10.56	10.31	10.31	714800
1995-11-02	10.31	10.34	10.06	10.16	1004000
1995-11-03	10.19	10.41	10.19	10.38	1022000
1995-11-06	10.38	10.38	10.19	10.19	582400
1995-11-07	10.19	10.28	10.16	10.28	544000
1995-11-08	10.25	10.38	10.19	10.25	1072400
1995-11-09	10.25	10.44	10.22	10.44	1474000
1995-11-10	10.41	10.47	10.34	10.38	815600
1995-11-13	10.38	10.59	10.34	10.56	1564000
1995-11-14	10.56	10.56	10.41	10.41	780000
1995-11-15	10.34	10.38	10.09	10.19	1566800
1995-11-16	10.22	10.38	10.09	10.09	2365200
1995-11-17	10.13	10.31	10.13	10.31	1967200
1995-11-20	10.22	10.59	10.22	10.53	1998400
1995-11-21	10.59	10.59	10.34	10.53	2184800
1995-11-22	10.50	10.50	10.34	10.38	1157200
1995-11-24	10.41	10.41	10.31	10.38	117600
1995-11-27	10.38	10.44	10.13	10.19	992400
1995-11-28	10.13	10.22	9.97	10.19	1346800
1995-11-29	10.19	10.28	10.19	10.28	1005200
1995-11-30	10.28	10.28	10.09	10.13	2027200
1995-12-01	10.00	10.06	9.91	9.94	857600
1995-12-04	9.75	9.88	9.34	9.66	3909200
1995-12-05	9.78	10.16	9.78	10.13	1815200
1995-12-06	10.19	10.28	10.13	10.25	1131200
1995-12-07	10.19	10.41	10.09	10.34	1918000
1995-12-08	10.31	10.50	10.31	10.44	883600
1995-12-11	10.44	10.81	10.44	10.75	1724400
1995-12-12	10.72	10.81	10.69	10.81	1263600
1995-12-13	10.81	11.16	10.81	11.06	1812800
1995-12-14	11.09	11.63	11.09	11.59	2565600
1995-12-15	11.97	11.97	11.63	11.72	3306800
1995-12-18	11.31	11.34	11.09	11.09	2043600
1995-12-19	11.22	11.38	11.06	11.34	1040400
1995-12-20	11.47	11.78	11.47	11.56	1531200
1995-12-21	11.63	11.72	11.56	11.69	823600
1995-12-22	11.69	11.81	11.66	11.81	800800
1995-12-26	11.81	11.84	11.69	11.75	452800
1995-12-27	11.75	11.78	11.69	11.78	433600
1995-12-28	12.00	12.00	11.75	11.84	1321600
1995-12-29	11.88	12.34	11.84	12.31	2849200
1996-01-02	12.22	12.22	11.81	11.94	2133200
1996-01-03	11.72	12.22	11.72	12.22	1514800
1996-01-04	12.34	12.44	11.66	11.81	2151200
1996-01-05	11.69	12.09	11.38	12.09	1946800
1996-01-08	11.97	11.97	11.84	11.84	310000
1996-01-09	11.84	11.84	11.13	11.13	2938800
1996-01-10	10.81	11.16	10.25	10.41	4256400
1996-01-11	10.38	11.00	9.97	11.00	2521600
1996-01-12	11.00	11.19	10.63	11.00	1616800
1996-01-15	11.00	11.00	10.44	10.44	1462400
1996-01-16	10.53	10.81	10.34	10.75	2298400
1996-01-17	10.75	10.81	10.66	10.69	955200
1996-01-18	10.75	11.63	10.75	11.63	1714400
1996-01-19	11.59	11.78	11.44	11.47	2127200
1996-01-22	11.47	11.47	11.13	11.25	1596800
1996-01-23	11.16	11.16	10.94	11.06	620800
1996-01-24	11.09	11.63	11.03	11.53	1162000
1996-01-25	11.53	11.97	11.53	11.75	910800
1996-01-26	11.72	12.41	11.69	12.38	3092800
1996-01-29	12.25	12.31	11.97	12.25	2356800
1996-01-30	12.25	12.59	12.16	12.53	1320000
1996-01-31	12.53	12.91	12.34	12.81	1524000
1996-02-01	12.88	12.88	12.47	12.56	3555600
1996-02-02	12.50	12.53	12.25	12.38	2602400
1996-02-05	12.41	12.41	12.09	12.13	1756000
1996-02-06	12.16	12.41	12.09	12.34	1234400
1996-02-07	12.25	12.25	12.06	12.13	1830400
1996-02-08	12.16	12.16	11.94	12.16	1618000
1996-02-09	12.09	12.50	12.06	12.38	1729200
1996-02-12	12.50	12.53	12.41	12.47	1034400
1996-02-13	12.38	12.50	12.28	12.31	909200
1996-02-14	12.25	12.31	11.72	11.78	1195200
1996-02-15	11.63	11.75	11.47	11.75	2176800
1996-02-16	11.72	11.72	11.44	11.56	1016000
1996-02-20	11.41	11.47	11.16	11.28	1865600
1996-02-21	11.25	11.44	11.13	11.28	2306000
1996-02-22	11.50	11.59	11.34	11.47	1714000
1996-02-23	11.47	11.47	10.94	11.16	3022400
1996-02-26	11.09	11.16	10.66	10.78	3145200
1996-02-27	10.88	10.91	10.41	10.63	4374400
1996-02-28	11.13	12.22	11.13	11.88	11712400
1996-02-29	12.00	12.31	11.91	12.00	2678800
1996-03-01	12.03	12.19	11.97	12.09	1504800
1996-03-04	12.06	12.22	11.84	11.84	1231200
1996-03-05	11.84	12.06	11.69	11.88	1694400
1996-03-06	11.88	11.91	11.75	11.75	1193600
1996-03-07	11.72	12.13	11.72	12.09	1653200
1996-03-08	11.88	11.94	11.63	11.66	1256000
1996-03-11	11.38	11.72	11.28	11.66	2867200
1996-03-12	11.63	11.91	11.59	11.72	1136000
1996-03-13	11.84	11.84	11.72	11.75	1727200
1996-03-14	11.75	12.03	11.66	11.66	2347200
1996-03-15	11.63	11.78	11.53	11.63	3353200
1996-03-18	11.66	11.75	11.59	11.66	1257600
1996-03-19	11.94	11.94	11.66	11.66	3010800
1996-03-20	11.72	11.78	11.63	11.75	1618400
1996-03-21	11.78	12.50	11.75	12.34	2798000
1996-03-22	12.34	12.44	12.19	12.22	864000
1996-03-25	12.28	12.47	12.16	12.31	962800
1996-03-26	12.38	12.41	12.00	12.03	1680400
1996-03-27	12.09	12.09	11.59	11.66	2100000
1996-03-28	11.63	11.66	11.44	11.53	2387600
1996-03-29	11.59	11.72	11.50	11.50	2518000
1996-04-01	11.63	11.63	11.53	11.59	2017600
1996-04-02	11.59	11.81	11.53	11.72	1510000
1996-04-03	11.63	11.78	11.50	11.53	1500000
1996-04-04	11.53	11.84	11.00	11.31	2607200
1996-04-08	10.94	10.94	10.63	10.81	3146000
1996-04-09	10.88	10.91	10.63	10.69	1670400
1996-04-10	10.69	10.69	9.84	9.94	3601200
1996-04-11	9.94	10.69	9.44	10.53	13078400
1996-04-12	10.53	11.03	10.50	10.91	5232800
1996-04-15	10.88	10.97	10.84	10.94	3684800
1996-04-16	10.91	10.94	10.72	10.84	2438800
1996-04-17	10.81	10.81	10.50	10.66	4750800
1996-04-18	10.69	10.75	10.59	10.66	3472800
1996-04-19	10.72	11.00	10.53	10.63	2889600
1996-04-22	10.72	10.72	10.56	10.59	1414400
1996-04-23	10.63	10.75	10.59	10.66	2116800
1996-04-24	10.66	10.75	10.53	10.53	2592400
1996-04-25	10.56	10.56	10.03	10.25	2872800
1996-04-26	10.28	10.28	9.97	10.00	8873200
1996-04-29	10.00	10.97	9.94	10.94	6096400
1996-04-30	10.84	11.19	10.63	10.78	3208000
1996-05-01	10.94	11.53	10.94	11.28	7229200
1996-05-02	11.41	11.44	11.06	11.06	3331600
1996-05-03	11.09	11.13	10.56	10.59	1720400
1996-05-06	11.00	11.00	10.47	10.63	2141200
1996-05-07	10.75	10.78	10.63	10.66	1860800
1996-05-08	10.63	10.63	10.38	10.56	2329200
1996-05-09	10.50	10.53	10.22	10.34	2052400
1996-05-10	10.38	10.53	10.38	10.44	2804000
1996-05-13	10.44	10.53	10.22	10.50	1784000
1996-05-14	10.63	10.97	10.44	10.47	3024400
1996-05-15	10.47	10.72	10.38	10.56	1868400
1996-05-16	10.50	10.59	10.41	10.50	1473600
1996-05-17	10.50	10.66	10.47	10.63	1727600
1996-05-20	10.66	10.66	10.41	10.47	1211200
1996-05-21	10.50	10.63	10.47	10.56	1100000
1996-05-22	10.50	10.88	10.41	10.84	2616400
1996-05-23	10.81	10.94	10.72	10.88	1352000
1996-05-24	11.09	11.25	10.84	11.25	2163200
1996-05-28	11.06	11.06	10.75	10.75	1905200
1996-05-29	10.78	10.94	10.75	10.84	2164000
1996-05-30	10.78	11.06	10.75	10.94	1138000
1996-05-31	10.94	10.94	10.66	10.72	1302000
1996-06-03	10.66	10.75	10.53	10.63	924000
1996-06-04	10.72	10.94	10.66	10.81	968000
1996-06-05	10.88	11.16	10.84	11.13	4832800
1996-06-06	11.16	11.28	11.00	11.25	2084400
1996-06-07	11.00	11.19	10.94	11.19	1288400
1996-06-10	11.13	11.16	11.00	11.13	1348800
1996-06-11	11.09	11.09	10.81	10.81	2072000
1996-06-12	10.84	10.91	10.34	10.38	3978400
1996-06-13	10.41	10.47	10.19	10.38	4777600
1996-06-14	10.28	10.34	10.06	10.22	1806800
1996-06-17	10.19	10.22	9.94	9.94	3098000
1996-06-18	9.97	10.00	9.72	9.88	3164800
1996-06-19	9.75	10.06	9.56	9.78	5496800
1996-06-20	9.56	9.91	9.44	9.88	4979600
1996-06-21	10.00	10.13	10.00	10.00	4940000
1996-06-24	10.06	10.47	10.03	10.44	2390800
1996-06-25	10.47	10.88	10.47	10.63	3178800
1996-06-26	10.59	10.59	10.31	10.47	2260400
1996-06-27	10.47	10.50	10.28	10.50	934000
1996-06-28	10.50	11.25	10.44	11.25	2125200
1996-07-01	10.94	10.94	10.75	10.88	976400
1996-07-02	10.91	10.94	10.47	10.59	1449200
1996-07-03	10.66	10.66	10.19	10.25	1380400
1996-07-05	10.09	10.16	10.03	10.09	598000
1996-07-08	10.03	10.06	9.91	9.97	1719200
1996-07-09	10.44	10.88	10.44	10.78	6962400
1996-07-10	10.94	11.19	10.81	11.19	2866800
1996-07-11	11.19	11.19	10.88	11.19	4471600
1996-07-12	11.16	11.34	11.13	11.31	3108400
1996-07-15	11.34	11.34	11.03	11.13	2201200
1996-07-16	11.13	11.16	10.50	10.91	2282400
1996-07-17	11.19	11.41	10.95	11.31	2613200
1996-07-18	11.84	12.25	11.81	12.09	5803200
1996-07-19	11.88	11.88	11.59	11.72	1719200
1996-07-22	11.69	11.69	11.47	11.59	941200
1996-07-23	11.69	12.13	11.38	11.38	4566800
1996-07-24	11.06	11.72	10.94	11.34	2386800
1996-07-25	11.50	11.59	11.13	11.34	1863600
1996-07-26	11.41	11.41	11.06	11.31	1604800
1996-07-29	11.31	11.31	11.16	11.16	1098800
1996-07-30	11.16	11.28	11.13	11.28	1958400
1996-07-31	11.34	12.00	11.34	11.94	3371600
1996-08-01	11.88	12.16	11.84	12.06	1389600
1996-08-02	12.09	12.22	12.06	12.16	2018400
1996-08-05	12.19	12.34	11.91	11.94	1483200
1996-08-06	12.00	12.25	12.00	12.16	1175600
1996-08-07	12.22	12.22	12.00	12.09	1803600
1996-08-08	12.06	12.28	12.06	12.16	2538800
1996-08-09	12.16	12.19	11.94	12.00	841600
1996-08-12	12.03	12.22	11.88	12.16	885200
1996-08-13	12.16	12.16	11.94	12.03	1109200
1996-08-14	11.88	12.06	11.81	11.84	623600
1996-08-15	11.88	12.06	11.78	12.00	1091200
1996-08-16	12.06	12.06	11.91	11.94	697600
1996-08-19	12.00	12.03	11.88	11.94	1418400
1996-08-20	11.91	11.91	11.56	11.56	1013200
1996-08-21	11.56	11.78	11.53	11.78	431200
1996-08-22	11.69	11.88	11.41	11.72	423600
1996-08-23	11.59	11.69	11.41	11.56	527200
1996-08-26	11.56	11.56	11.44	11.50	587200
1996-08-27	11.56	11.56	11.50	11.56	797600
1996-08-28	11.56	11.63	11.56	11.59	957200
1996-08-29	11.59	11.59	11.41	11.53	763600
1996-08-30	11.50	11.56	11.38	11.47	840400
1996-09-03	11.19	11.81	11.00	11.72	1544400
1996-09-04	11.72	11.72	11.50	11.66	754400
1996-09-05	11.63	11.66	11.38	11.44	642400
1996-09-06	11.47	11.78	11.47	11.66	1110400
1996-09-09	11.81	12.25	11.63	12.25	2461600
1996-09-10	12.25	12.28	12.06	12.25	1372400
1996-09-11	12.31	12.47	12.25	12.44	2078800
1996-09-12	12.63	13.47	12.59	13.34	6978000
1996-09-13	13.44	13.63	13.19	13.63	5107600
1996-09-16	13.59	14.13	13.56	13.91	3345600
1996-09-17	14.00	14.06	13.75	13.91	2243600
1996-09-18	13.88	13.94	13.53	13.53	1442400
1996-09-19	13.38	13.56	13.25	13.56	2128400
1996-09-20	13.63	13.81	13.50	13.69	1949600
1996-09-23	13.69	13.81	13.63	13.81	942000
1996-09-24	13.75	14.19	13.75	14.13	2054400
1996-09-25	14.19	14.22	14.09	14.09	889600
1996-09-26	14.13	14.16	13.94	14.09	1015200
1996-09-27	14.13	14.13	13.75	14.03	1557600
1996-09-30	14.03	14.41	14.03	14.38	2857600
1996-10-01	14.34	14.38	14.06	14.31	2236400
1996-10-02	14.34	14.44	14.06	14.09	844800
1996-10-03	14.13	14.13	13.63	13.81	1494800
1996-10-04	13.97	14.19	13.97	14.16	1580800
1996-10-07	14.28	14.31	14.00	14.00	571600
1996-10-08	13.94	14.22	13.94	14.16	1069200
1996-10-09	14.19	14.31	14.03	14.13	1128800
1996-10-10	14.13	14.25	14.03	14.22	606400
1996-10-11	13.56	13.94	13.56	13.78	6497200
1996-10-14	13.84	14.00	13.72	13.75	2753200
1996-10-15	13.78	13.78	13.22	13.25	2460400
1996-10-16	13.38	13.59	13.38	13.56	2407200
1996-10-17	13.75	13.75	13.63	13.66	1379200
1996-10-18	13.78	13.81	13.59	13.69	428800
1996-10-21	13.72	13.78	13.63	13.69	972800
1996-10-22	13.69	13.69	13.22	13.41	2328800
1996-10-23	13.38	13.66	13.31	13.66	1280000
1996-10-24	13.66	13.69	13.41	13.44	556400
1996-10-25	13.44	13.47	13.22	13.44	1108400
1996-10-28	13.44	13.63	13.44	13.44	712400
1996-10-29	13.47	13.53	13.34	13.41	816800
1996-10-30	13.38	13.50	13.38	13.47	1385600
1996-10-31	13.44	13.69	13.41	13.59	1342800
1996-11-01	13.69	13.81	13.56	13.66	1926000
1996-11-04	13.66	13.66	13.44	13.59	1906000
1996-11-05	13.66	13.84	13.59	13.81	844400
1996-11-06	13.84	14.47	13.81	14.44	3086800
1996-11-07	14.38	14.91	14.25	14.78	3328800
1996-11-08	14.81	14.81	14.38	14.66	2868000
1996-11-11	14.63	14.78	14.63	14.69	1352000
1996-11-12	14.69	14.69	14.34	14.34	1557200
1996-11-13	14.25	14.34	14.09	14.25	1675200
1996-11-14	14.28	14.34	14.16	14.22	934800
1996-11-15	14.25	14.31	14.09	14.25	2344000
1996-11-18	14.25	14.28	14.19	14.28	599200
1996-11-19	14.28	14.75	14.28	14.63	2925200
1996-11-20	14.63	14.88	14.63	14.69	2630000
1996-11-21	14.72	14.72	14.56	14.72	1090800
1996-11-22	14.72	15.00	14.72	14.84	1647600
1996-11-25	14.81	14.91	14.75	14.78	1182000
1996-11-26	14.81	14.81	14.63	14.63	1827200
1996-11-27	14.66	14.69	14.53	14.56	975600
1996-11-29	14.59	14.63	14.56	14.59	518800
1996-12-02	14.59	14.63	14.53	14.59	600000
1996-12-03	14.63	14.75	14.28	14.38	1178800
1996-12-04	14.28	14.28	14.00	14.22	1539200
1996-12-05	14.28	14.28	14.19	14.19	544400
1996-12-06	14.03	14.41	13.69	14.28	1479600
1996-12-09	14.38	14.50	14.25	14.47	648400
1996-12-10	14.47	14.53	14.41	14.41	1140000
1996-12-11	14.31	14.38	14.16	14.38	1439200
1996-12-12	14.47	14.47	14.28	14.31	1196800
1996-12-13	14.22	14.34	14.16	14.25	1138800
1996-12-16	14.25	14.44	14.22	14.34	1216400
1996-12-17	14.28	14.41	14.22	14.31	1615200
1996-12-18	14.31	14.50	14.31	14.31	1990800
1996-12-19	14.44	14.94	14.34	14.91	2460000
1996-12-20	15.19	15.19	14.84	14.88	4059600
1996-12-23	14.88	15.22	14.84	15.01	1810000
1996-12-24	15.06	15.16	15.00	15.13	496000
1996-12-26	15.13	15.16	15.03	15.13	882400
1996-12-27	15.13	15.34	15.06	15.22	1288800
1996-12-30	15.22	15.38	15.16	15.25	2064000
1996-12-31	15.22	15.25	15.00	15.00	931600
1997-01-02	15.06	15.13	14.66	14.84	1234400
1997-01-03	14.84	15.00	14.78	15.00	1348800
1997-01-06	15.06	15.19	14.88	14.94	1262400
1997-01-07	14.88	15.09	14.84	15.09	1068000
1997-01-08	15.38	15.66	15.28	15.44	2850400
1997-01-09	15.44	16.31	15.44	16.28	7876000
1997-01-10	16.22	16.69	16.16	16.69	3028400
1997-01-13	16.75	16.97	16.72	16.84	2435600
1997-01-14	16.91	17.00	16.75	16.78	1418000
1997-01-15	16.69	16.84	16.63	16.75	1297200
1997-01-16	16.75	17.00	16.66	16.97	1474800
1997-01-17	17.09	17.88	17.06	17.88	2646000
1997-01-20	17.81	17.81	16.69	16.72	4405200
1997-01-21	16.72	17.25	16.72	17.23	17494800
1997-01-22	17.16	17.22	16.94	17.19	5970000
1997-01-23	17.19	17.34	17.13	17.25	3124800
1997-01-24	17.25	17.25	16.94	17.00	1838400
1997-01-27	17.00	17.00	16.84	16.88	2600400
1997-01-28	16.97	16.97	16.75	16.81	2372000
1997-01-29	16.78	16.81	16.41	16.75	3623200
1997-01-30	16.81	16.81	16.56	16.69	2336000
1997-01-31	16.78	17.13	16.78	17.06	2745600
1997-02-03	17.09	17.13	16.66	16.66	2331200
1997-02-04	16.63	16.69	16.44	16.50	1340400
1997-02-05	16.53	16.53	15.97	16.22	1541600
1997-02-06	16.16	16.16	16.03	16.06	1891200
1997-02-07	16.22	16.25	15.91	16.13	1396000
1997-02-10	16.22	16.56	16.22	16.56	2566800
1997-02-11	16.59	16.72	16.22	16.50	1964800
1997-02-12	16.44	16.97	16.34	16.81	2322800
1997-02-13	16.84	17.31	16.84	17.31	1613600
1997-02-14	17.34	17.44	17.19	17.25	1568800
1997-02-18	17.13	17.13	16.53	16.94	2195600
1997-02-19	16.94	17.13	16.91	17.06	1450400
1997-02-20	17.06	17.06	16.69	16.84	1245600
1997-02-21	16.81	16.88	16.66	16.69	1853600
1997-02-24	16.59	16.75	16.16	16.22	2274000
1997-02-25	16.25	16.47	16.03	16.03	3990800
1997-02-26	16.56	17.25	16.50	17.13	7688400
1997-02-27	17.13	17.38	17.13	17.14	4318000
1997-02-28	16.75	16.81	16.53	16.56	2616400
1997-03-03	16.50	16.69	16.28	16.41	1880000
1997-03-04	16.47	16.69	16.38	16.53	1718000
1997-03-05	16.59	16.78	16.59	16.75	1127200
1997-03-06	16.94	16.94	16.69	16.81	1078800
1997-03-07	16.81	16.91	16.75	16.81	1390400
1997-03-10	16.97	17.00	16.78	16.97	977600
1997-03-11	16.97	16.97	16.59	16.75	1466800
1997-03-12	16.69	16.69	16.25	16.34	1331200
1997-03-13	16.28	16.34	15.88	15.94	1626400
1997-03-14	15.75	16.22	15.72	16.19	3166400
1997-03-17	16.19	16.25	16.13	16.16	2227200
1997-03-18	16.16	16.16	16.06	16.16	2406000
1997-03-19	16.13	16.25	15.84	15.97	2304000
1997-03-20	16.00	16.00	15.72	15.94	1107600
1997-03-21	16.38	16.38	16.22	16.31	2078800
1997-03-24	16.31	16.44	16.09	16.44	1759600
1997-03-25	16.44	16.44	16.00	16.00	2242000
1997-03-26	16.00	16.19	15.88	15.88	2011600
1997-03-27	16.03	16.19	15.91	15.94	3112000
1997-03-31	15.78	15.81	15.44	15.44	3067600
1997-04-01	15.19	15.34	14.56	14.94	5280000
1997-04-02	14.88	15.34	14.81	15.16	2766400
1997-04-03	15.06	15.06	14.34	14.97	4062400
1997-04-04	14.81	15.41	14.78	15.22	2618400
1997-04-07	15.31	15.31	14.97	14.97	1967600
1997-04-08	14.94	15.09	14.63	14.84	2878800
1997-04-09	14.91	15.03	14.78	14.81	3080400
1997-04-10	14.84	15.22	14.84	15.13	1498000
1997-04-11	12.50	12.50	11.22	11.53	40624400
1997-04-14	11.69	11.88	11.50	11.59	15291200
1997-04-15	11.75	11.78	11.38	11.38	12907200
1997-04-16	11.41	11.41	10.53	10.63	9786000
1997-04-17	10.78	11.28	10.78	11.13	13920400
1997-04-18	11.25	11.31	10.94	11.03	7781600
1997-04-21	11.03	11.06	10.34	10.41	7144400
1997-04-22	10.41	10.44	10.25	10.44	8517600
1997-04-23	10.31	10.72	10.31	10.69	5332000
1997-04-24	10.75	10.84	10.59	10.66	3616400
1997-04-25	10.63	10.78	10.56	10.72	2170800
1997-04-28	10.75	10.97	10.72	10.84	3029600
1997-04-29	11.00	11.16	10.63	10.63	4905200
1997-04-30	11.63	12.44	11.56	12.06	13672400
1997-05-01	12.09	12.13	11.89	11.97	5769600
1997-05-02	11.97	12.69	11.97	12.53	2792000
1997-05-05	12.63	12.66	12.25	12.41	4393600
1997-05-06	12.47	12.53	12.31	12.53	3595200
1997-05-07	12.56	13.28	12.56	13.03	4251600
1997-05-08	12.75	13.19	12.75	13.16	5804800
1997-05-09	13.16	13.16	12.66	12.72	2192000
1997-05-12	12.78	13.13	12.78	13.13	3238800
1997-05-13	13.19	13.66	13.16	13.53	6479200
1997-05-14	13.69	13.75	12.13	12.59	19771200
1997-05-15	12.38	12.81	12.03	12.50	12566800
1997-05-16	12.50	12.50	12.22	12.25	6850800
1997-05-19	12.22	12.31	12.03	12.25	4325600
1997-05-20	12.22	12.53	12.16	12.47	3830800
1997-05-21	12.75	13.09	12.66	12.81	4318400
1997-05-22	12.88	13.06	12.78	12.88	4418000
1997-05-23	12.88	12.94	12.84	12.84	3922800
1997-05-27	12.84	13.31	12.84	13.25	2184800
1997-05-28	13.19	13.34	13.16	13.22	1770800
1997-05-29	13.22	13.59	13.19	13.56	2087600
1997-05-30	13.31	13.47	13.31	13.34	3281200
1997-06-02	13.41	13.41	13.16	13.19	1168000
1997-06-03	13.13	13.19	12.94	12.97	2759200
1997-06-04	12.94	13.34	12.94	13.19	4960800
1997-06-05	13.25	13.59	13.25	13.50	5654800
1997-06-06	13.53	14.50	13.53	14.31	6942800
1997-06-09	14.38	14.38	13.94	14.00	3978000
1997-06-10	14.00	14.16	13.81	14.06	1555200
1997-06-11	14.13	14.59	14.13	14.59	3880400
1997-06-12	14.97	14.97	14.53	14.78	3802400
1997-06-13	14.75	15.13	14.69	14.88	3258000
1997-06-16	14.81	14.81	14.44	14.50	2087600
1997-06-17	14.50	15.06	14.50	14.91	5560800
1997-06-18	14.91	15.28	14.63	15.22	3475200
1997-06-19	15.44	15.59	15.03	15.50	3045600
1997-06-20	15.50	15.63	14.97	15.09	3657200
1997-06-23	15.03	15.06	14.69	14.72	1988000
1997-06-24	14.88	15.44	14.81	15.41	3817600
1997-06-25	15.50	15.73	15.31	15.47	3612000
1997-06-26	15.44	15.53	15.05	15.05	2624000
1997-06-27	15.19	15.50	15.06	15.11	2038800
1997-06-30	15.11	15.50	14.97	15.36	1580800
1997-07-01	15.38	15.59	15.09	15.34	2112000
1997-07-02	15.38	15.44	15.16	15.22	3117200
1997-07-03	15.47	16.06	15.44	16.03	2454400
1997-07-07	16.03	16.03	15.66	15.81	3009600
1997-07-08	16.38	17.75	16.38	17.42	13782800
1997-07-09	17.48	17.48	16.84	17.11	3705200
1997-07-10	17.11	17.67	17.11	17.45	2912800
1997-07-11	17.50	17.73	17.44	17.73	2251200
1997-07-14	17.69	17.84	17.48	17.75	3888800
1997-07-15	17.75	17.75	17.59	17.72	1752000
1997-07-16	17.75	18.56	17.75	18.47	3993200
1997-07-17	18.31	18.31	17.86	18.06	3698400
1997-07-18	18.03	18.13	17.63	17.91	2242400
1997-07-21	17.75	18.13	17.41	17.83	2345200
1997-07-22	17.83	18.06	17.66	18.06	1424400
1997-07-23	18.84	19.19	18.73	19.09	10072800
1997-07-24	19.09	19.14	18.75	19.00	3968800
1997-07-25	18.94	19.06	18.66	18.66	2092400
1997-07-28	18.56	18.63	18.42	18.50	2053200
1997-07-29	18.44	18.48	18.13	18.39	2174400
1997-07-30	18.34	18.38	18.25	18.28	2114000
1997-07-31	18.25	18.25	17.89	17.94	1485600
1997-08-01	17.92	18.06	17.38	17.73	4247200
1997-08-04	18.00	18.20	17.88	18.13	4302400
1997-08-05	18.23	18.59	18.22	18.25	3684000
1997-08-06	18.25	19.25	18.20	19.25	4168400
1997-08-07	19.25	19.61	18.59	18.84	3314800
1997-08-08	18.66	19.03	18.27	18.91	2446800
1997-08-11	18.94	19.03	18.34	18.75	2615200
1997-08-12	18.75	18.75	18.28	18.30	2425200
1997-08-13	18.48	18.53	17.83	18.17	2168800
1997-08-14	18.22	18.42	18.03	18.25	2171600
1997-08-15	18.31	18.31	17.77	17.78	2333600
1997-08-18	17.78	17.81	17.33	17.81	3200000
1997-08-19	17.84	18.44	17.83	18.31	1866800
1997-08-20	18.33	18.55	18.25	18.50	2098000
1997-08-21	18.50	18.50	18.13	18.28	1932000
1997-08-22	17.88	18.45	17.88	18.45	1632000
1997-08-25	18.27	18.66	18.27	18.48	1648400
1997-08-26	18.33	18.39	18.19	18.19	932800
1997-08-27	18.20	18.34	18.02	18.20	1309600
1997-08-28	18.06	18.23	17.84	17.84	1980800
1997-08-29	17.73	17.83	17.56	17.63	1414800
1997-09-02	17.73	18.16	17.66	18.13	1636000
1997-09-03	18.22	18.47	17.95	18.45	3150800
1997-09-04	18.50	18.97	18.22	18.97	3658400
1997-09-05	16.25	16.56	15.50	15.66	39290000
1997-09-08	15.75	15.88	15.69	15.86	15077600
1997-09-09	15.88	15.98	15.70	15.77	7250800
1997-09-10	15.69	15.69	15.02	15.19	5566400
1997-09-11	15.47	16.00	15.39	15.67	9450400
1997-09-12	15.73	16.00	15.56	15.89	5361200
1997-09-15	16.00	16.00	15.50	15.69	4277200
1997-09-16	15.91	16.00	15.66	16.00	4474000
1997-09-17	16.00	16.23	15.66	15.84	4244000
1997-09-18	15.86	15.97	15.44	15.50	4553600
1997-09-19	15.38	15.92	15.34	15.83	5547600
1997-09-22	16.00	16.27	15.94	16.13	4252000
1997-09-23	16.06	16.13	15.75	15.88	3537600
1997-09-24	16.00	16.08	15.94	15.94	4175600
1997-09-25	15.95	15.95	15.72	15.78	2411200
1997-09-26	15.81	15.84	14.38	14.70	13000800
1997-09-29	14.47	14.47	13.63	13.78	11048000
1997-09-30	13.73	14.13	13.31	13.80	13048400
1997-10-01	13.97	14.19	13.61	13.73	11071200
1997-10-02	13.88	13.97	13.63	13.88	6424800
1997-10-03	14.00	14.19	13.84	14.16	5272000
1997-10-06	14.36	14.63	14.14	14.50	4230000
1997-10-07	14.67	14.75	14.33	14.34	5222000
1997-10-08	14.34	14.50	13.50	13.81	9906800
1997-10-09	13.69	14.20	13.56	14.00	7272000
1997-10-10	14.16	14.25	13.84	14.13	6155200
1997-10-13	14.16	14.30	14.13	14.27	2879200
1997-10-14	14.28	14.34	14.11	14.23	2709200
1997-10-15	14.23	14.61	14.13	14.59	2743200
1997-10-16	14.84	14.94	14.59	14.69	2849200
1997-10-17	14.69	14.80	13.98	14.63	5054000
1997-10-20	14.63	14.63	14.33	14.50	1842800
1997-10-21	14.56	14.78	14.31	14.36	3170800
1997-10-22	12.78	12.98	12.56	12.75	22633600
1997-10-23	12.64	12.88	12.25	12.34	15544400
1997-10-24	12.63	12.63	11.80	12.16	8810800
1997-10-27	12.09	12.09	11.09	11.20	4936000
1997-10-28	10.75	12.11	10.55	12.00	8666400
1997-10-29	12.25	12.45	11.70	11.84	3784800
1997-10-30	11.63	11.88	11.39	11.41	2725200
1997-10-31	11.61	11.63	11.00	11.38	5141600
1997-11-03	11.50	11.88	11.50	11.64	3870400
1997-11-04	11.88	12.16	11.70	12.11	4989600
1997-11-05	12.31	13.34	12.31	13.34	6447600
1997-11-06	13.25	13.63	13.05	13.34	5071200
1997-11-07	13.34	13.88	13.05	13.72	5631600
1997-11-10	13.38	13.80	13.38	13.50	3709200
1997-11-11	13.56	13.59	13.33	13.47	2159200
1997-11-12	12.94	13.11	12.69	12.86	5712400
1997-11-13	13.22	13.36	12.94	13.33	3187200
1997-11-14	13.39	13.75	13.31	13.75	2603600
1997-11-17	14.25	14.31	14.00	14.06	4395200
1997-11-18	14.00	14.05	13.56	13.63	2171200
1997-11-19	13.64	13.66	12.97	13.23	5122800
1997-11-20	13.17	13.41	13.14	13.17	3448400
1997-11-21	13.17	13.31	12.89	13.19	5410400
1997-11-24	12.97	12.98	12.38	12.50	6056800
1997-11-25	12.50	12.50	10.91	11.13	15788400
1997-11-26	11.25	11.45	10.88	11.33	14528800
1997-11-28	11.50	11.50	11.28	11.30	2696000
1997-12-01	11.75	11.78	11.44	11.56	4329600
1997-12-02	11.53	11.56	11.34	11.38	3324800
1997-12-03	11.44	11.67	11.19	11.56	3946400
1997-12-04	11.64	11.66	11.38	11.47	3867200
1997-12-05	11.47	11.78	11.31	11.58	4090400
1997-12-08	11.58	11.58	11.20	11.33	4180400
1997-12-09	11.45	11.45	11.00	11.06	4160400
1997-12-10	11.03	11.31	10.81	11.25	6466800
1997-12-11	11.25	11.44	10.77	10.78	10758000
1997-12-12	10.78	10.88	10.38	10.55	11202000
1997-12-15	10.56	10.94	10.56	10.83	5777600
1997-12-16	11.22	11.23	10.91	10.97	3520800
1997-12-17	11.03	11.16	10.77	10.88	4039200
1997-12-18	10.41	10.86	10.33	10.66	5518400
1997-12-19	10.28	10.53	10.25	10.39	4871600
1997-12-22	10.56	11.13	10.38	10.97	4615600
1997-12-23	11.09	11.50	10.97	11.06	4725200
1997-12-24	11.08	11.28	10.94	11.03	1753200
1997-12-26	11.03	11.05	10.77	10.94	870000
1997-12-29	11.00	11.00	10.59	10.72	3244800
1997-12-30	10.75	11.30	10.70	11.30	3458000
1997-12-31	11.56	11.81	11.42	11.47	3684000
1998-01-02	11.56	11.80	11.50	11.56	2093600
1998-01-05	11.72	11.84	11.50	11.75	2594800
1998-01-06	11.66	11.72	11.53	11.53	2496800
1998-01-07	11.59	11.63	11.27	11.56	3419200
1998-01-08	11.64	12.39	11.61	12.31	7064000
1998-01-09	12.25	12.25	11.53	11.83	6381600
1998-01-12	11.50	11.86	11.44	11.47	4246800
1998-01-13	11.25	11.39	11.03	11.06	4209200
1998-01-14	11.06	11.22	10.70	10.81	7105600
1998-01-15	10.83	10.86	10.56	10.77	6543600
1998-01-16	11.63	12.23	11.59	11.64	13245200
1998-01-20	12.13	12.25	11.75	12.23	5362000
1998-01-21	11.84	12.19	11.84	12.13	3994000
1998-01-22	12.03	12.20	11.89	12.17	5202800
1998-01-23	12.14	12.38	12.00	12.33	2937600
1998-01-26	12.31	12.31	12.16	12.23	2690400
1998-01-27	12.22	12.73	12.22	12.52	5971600
1998-01-28	12.69	13.06	12.44	12.75	6176800
1998-01-29	12.91	13.13	12.72	12.86	2790400
1998-01-30	12.86	12.86	12.61	12.69	3537600
1998-02-02	13.03	13.31	13.02	13.25	4046800
1998-02-03	13.25	13.48	12.44	12.84	6639200
1998-02-04	12.84	13.67	12.72	13.56	5428400
1998-02-05	13.81	13.98	13.44	13.59	4938400
1998-02-06	13.61	14.08	13.61	14.08	4889200
1998-02-09	14.08	14.20	13.88	14.20	3480400
1998-02-10	14.91	15.63	14.36	14.50	13608800
1998-02-11	14.50	14.69	14.22	14.61	8743600
1998-02-12	14.69	14.72	14.39	14.47	6234000
1998-02-13	14.56	14.81	14.34	14.38	5338000
1998-02-17	14.59	14.72	14.34	14.63	3316800
1998-02-18	14.63	14.88	14.63	14.81	2276800
1998-02-19	14.84	15.09	14.31	14.94	4042000
1998-02-20	14.84	14.86	14.48	14.50	3976400
1998-02-23	14.00	14.22	13.81	13.83	5874800
1998-02-24	13.77	14.41	13.69	13.95	5902800
1998-02-25	14.63	15.09	14.56	14.70	9158000
1998-02-26	14.70	14.94	14.63	14.83	4058000
1998-02-27	14.92	15.25	14.84	14.94	4687200
1998-03-02	14.81	14.98	14.77	14.88	2122000
1998-03-03	14.77	15.06	14.77	14.91	2387200
1998-03-04	15.11	15.11	14.69	14.72	2534000
1998-03-05	14.63	14.63	14.48	14.50	3290400
1998-03-06	14.50	14.73	14.41	14.53	3810000
1998-03-09	14.38	14.97	14.38	14.91	3137200
1998-03-10	14.84	15.61	14.81	15.45	5446000
1998-03-11	15.50	15.61	15.19	15.28	2728400
1998-03-12	15.25	16.38	15.25	16.34	8413600
1998-03-13	17.25	17.33	16.89	17.03	14826800
1998-03-16	17.09	17.61	17.09	17.52	6010400
1998-03-17	17.53	17.63	17.34	17.44	4654000
1998-03-18	17.38	17.55	17.16	17.52	4011600
1998-03-19	17.52	17.92	17.50	17.73	4235200
1998-03-20	17.84	17.88	17.64	17.75	3769600
1998-03-23	17.75	17.75	17.41	17.56	2563600
1998-03-24	17.50	17.56	17.16	17.34	3089200
1998-03-25	16.88	17.25	16.59	16.91	5230400
1998-03-26	16.88	16.98	16.41	16.69	2686000
1998-03-27	17.00	17.00	16.66	16.77	2083200
1998-03-30	16.78	16.91	16.55	16.63	949600
1998-03-31	16.63	17.17	16.63	16.88	2443200
1998-04-01	16.69	17.08	16.66	16.97	2054400
1998-04-02	17.02	17.03	16.81	16.81	2622000
1998-04-03	17.25	18.25	17.14	17.81	5670400
1998-04-06	17.66	17.69	17.25	17.44	2830000
1998-04-07	17.44	17.75	17.36	17.45	2516400
1998-04-08	17.53	17.53	17.08	17.25	1664000
1998-04-09	17.19	17.23	17.06	17.13	2179600
1998-04-13	17.06	17.13	16.78	16.92	1782800
1998-04-14	16.91	17.09	16.70	17.09	1689200
1998-04-15	17.00	17.00	16.70	16.78	885600
1998-04-16	16.75	16.95	16.69	16.80	2492400
1998-04-17	16.80	17.56	16.80	17.52	3601200
1998-04-20	17.52	17.59	17.38	17.48	3432800
1998-04-21	17.42	17.48	17.20	17.42	1633200
1998-04-22	17.27	17.52	17.25	17.47	1876000
1998-04-23	17.44	17.66	17.36	17.42	2183200
1998-04-24	17.36	17.38	17.05	17.13	2046800
1998-04-27	16.75	16.88	16.52	16.59	1887600
1998-04-28	16.88	17.13	16.75	17.13	3811600
1998-04-29	17.75	18.34	17.50	18.13	6358400
1998-04-30	18.47	18.47	17.88	18.08	4546800
1998-05-01	18.08	18.59	17.94	18.50	2302800
1998-05-04	18.50	18.64	18.28	18.45	2072000
1998-05-05	18.33	18.42	18.06	18.34	1452000
1998-05-06	18.38	18.41	18.13	18.19	1148000
1998-05-07	18.13	18.13	17.95	18.05	1452400
1998-05-08	17.98	18.17	17.94	18.05	1177600
1998-05-11	17.75	18.00	17.63	17.69	1558000
1998-05-12	17.63	17.97	17.61	17.75	1990400
1998-05-13	17.80	18.02	17.75	17.94	1084400
1998-05-14	17.94	17.95	17.22	17.45	3222400
1998-05-15	17.48	17.50	17.09	17.16	2061600
1998-05-18	17.19	17.30	16.97	17.22	2564000
1998-05-19	17.25	17.44	17.08	17.34	2049200
1998-05-20	17.31	17.31	16.81	17.19	2785600
1998-05-21	17.34	17.50	17.13	17.13	1970000
1998-05-22	17.06	17.06	16.66	16.89	1786000
1998-05-26	17.00	17.00	16.55	16.86	1468800
1998-05-27	16.28	16.53	15.94	16.38	4316400
1998-05-28	16.38	16.44	15.38	15.81	14648000
1998-05-29	15.94	16.19	15.88	15.91	9308400
1998-06-01	15.94	16.05	15.13	15.27	2322400
1998-06-02	15.50	15.81	15.42	15.75	2867600
1998-06-03	15.75	16.22	15.75	15.98	2948400
1998-06-04	15.94	16.20	15.89	16.13	1251600
1998-06-05	16.13	16.69	16.02	16.31	3638400
1998-06-08	16.50	16.89	16.38	16.61	2673600
1998-06-09	16.67	16.69	16.06	16.09	2446800
1998-06-10	16.11	16.34	16.00	16.08	2527200
1998-06-11	16.02	16.06	15.64	15.75	2171600
1998-06-12	15.70	15.94	15.45	15.53	1194000
1998-06-15	15.53	15.53	15.19	15.25	1675200
1998-06-16	15.25	16.25	15.11	15.69	8441600
1998-06-17	15.63	16.28	15.56	16.28	6428000
1998-06-18	16.28	17.23	16.25	17.16	4692400
1998-06-19	17.16	17.16	16.89	16.94	2396800
1998-06-22	16.88	17.06	16.88	17.03	1973600
1998-06-23	17.16	17.22	16.77	16.95	2368400
1998-06-24	16.81	17.75	16.81	17.50	3546400
1998-06-25	17.47	17.81	17.38	17.50	2903200
1998-06-26	17.50	17.70	17.47	17.50	1260000
1998-06-29	17.38	18.25	17.34	17.98	2877200
1998-06-30	17.97	18.19	17.81	17.91	1955600
1998-07-01	18.16	18.38	18.02	18.11	2125200
1998-07-02	18.13	18.50	18.00	18.50	2396800
1998-07-06	18.72	19.59	18.63	19.50	4299200
1998-07-07	19.44	19.44	18.97	19.08	3326000
1998-07-08	19.28	19.39	19.08	19.16	2609600
1998-07-09	19.00	19.06	18.25	18.67	5788800
1998-07-10	18.50	18.78	18.39	18.59	4258400
1998-07-13	18.59	18.59	18.38	18.44	1824400
1998-07-14	18.47	18.75	18.41	18.48	2406800
1998-07-15	18.50	18.61	18.38	18.53	3207600
1998-07-16	18.56	19.28	18.56	18.80	3498400
1998-07-17	18.75	18.75	18.69	18.75	1159600
1998-07-20	18.75	19.13	18.75	19.05	1441600
1998-07-21	19.23	19.31	18.72	18.77	2696400
1998-07-22	18.83	19.41	18.77	19.31	2285600
1998-07-23	19.31	19.31	18.63	18.63	1537600
1998-07-24	18.63	18.63	17.91	18.16	3050400
1998-07-27	18.22	18.59	18.06	18.52	1084800
1998-07-28	18.38	18.39	17.47	17.61	2205200
1998-07-29	18.53	19.06	18.34	19.03	5584000
1998-07-30	19.28	19.41	18.83	19.28	2822000
1998-07-31	19.28	19.55	18.98	19.16	2938800
1998-08-03	18.97	19.19	18.78	19.11	1588000
1998-08-04	19.31	19.36	18.66	18.78	2748800
1998-08-05	18.80	18.94	18.34	18.58	2149600
1998-08-06	18.44	18.66	17.88	17.97	2278800
1998-08-07	17.97	18.81	17.86	18.69	3448400
1998-08-10	18.63	18.98	18.45	18.78	3080800
1998-08-11	18.38	18.42	17.88	18.08	2254000
1998-08-12	18.63	18.84	18.17	18.59	4782800
1998-08-13	18.59	19.63	18.59	19.22	4890800
1998-08-14	19.16	19.56	18.88	19.50	2954000
1998-08-17	19.44	19.63	19.03	19.52	2905600
1998-08-18	19.53	20.00	19.38	19.95	5722400
1998-08-19	20.06	20.38	19.86	20.28	3325200
1998-08-20	20.27	20.27	19.94	20.06	1951600
1998-08-21	19.75	20.28	19.16	20.20	4416400
1998-08-24	20.19	20.42	19.88	19.92	3330800
1998-08-25	19.98	20.16	19.72	19.80	2992000
1998-08-26	19.63	19.86	19.52	19.53	1473600
1998-08-27	19.28	19.41	18.75	18.91	4244800
1998-08-28	18.91	18.92	18.06	18.23	3299600
1998-08-31	17.56	17.91	17.05	17.31	5354800
1998-09-01	17.31	18.23	17.00	18.05	3527200
1998-09-02	17.98	18.00	17.44	18.00	3653600
1998-09-03	17.78	18.03	17.56	17.72	2710000
1998-09-04	17.75	17.75	16.75	17.39	5006800
1998-09-08	17.63	17.91	17.28	17.83	3796400
1998-09-09	17.83	18.00	17.44	17.44	2812400
1998-09-10	17.31	17.31	16.94	17.06	3358400
1998-09-11	17.00	17.08	16.48	16.64	3689600
1998-09-14	16.64	17.31	16.64	17.09	3228400
1998-09-15	16.91	16.94	15.75	16.22	6036400
1998-09-16	16.53	16.78	16.38	16.75	5182000
1998-09-17	16.31	16.56	16.03	16.19	2728000
1998-09-18	16.22	16.31	15.91	15.92	3429200
1998-09-21	15.25	15.28	14.47	14.55	7890800
1998-09-22	15.00	15.34	14.94	15.09	9026000
1998-09-23	15.06	15.09	14.52	14.94	4120400
1998-09-24	13.75	14.38	13.67	13.88	10711200
1998-09-25	13.53	13.94	13.47	13.66	6524400
1998-09-28	13.38	13.59	13.03	13.25	5216400
1998-09-29	13.22	13.23	12.69	12.88	6672400
1998-09-30	12.81	13.53	12.56	12.84	5264800
1998-10-01	12.63	12.88	11.97	12.05	6487600
1998-10-02	12.44	13.06	12.16	12.88	8810400
1998-10-05	12.89	13.11	12.38	12.50	4494000
1998-10-06	12.31	13.45	11.97	13.16	8029200
1998-10-07	13.22	13.81	13.00	13.50	4988800
1998-10-08	13.28	13.28	12.83	13.05	3260000
1998-10-09	12.72	12.72	12.28	12.50	6693200
1998-10-12	12.50	12.59	11.53	11.73	7234000
1998-10-13	11.63	12.30	11.52	12.23	5532800
1998-10-14	12.30	12.56	12.19	12.25	2811200
1998-10-15	12.00	12.44	11.89	12.09	4360800
1998-10-16	12.34	12.50	12.16	12.38	3472400
1998-10-19	12.50	13.38	12.50	12.81	3756800
1998-10-20	13.09	13.58	13.06	13.52	3169600
1998-10-21	13.52	14.22	13.38	14.17	3140000
1998-10-22	14.17	14.75	14.16	14.33	6250800
1998-10-23	14.00	14.00	13.34	13.63	7745200
1998-10-26	13.61	14.23	13.55	14.20	3711200
1998-10-27	14.50	14.66	14.19	14.19	2296400
1998-10-28	14.20	14.20	13.73	13.75	2306000
1998-10-29	13.75	13.78	13.41	13.50	3095600
1998-10-30	13.81	13.91	13.52	13.63	3168800
1998-11-02	13.69	14.13	13.06	13.06	9591600
1998-11-03	11.25	11.81	11.25	11.59	6618400
1998-11-04	10.06	11.00	10.06	10.88	51273200
1998-11-05	10.86	11.19	10.72	11.09	15573600
1998-11-06	11.13	11.19	10.92	10.94	11767200
1998-11-09	11.06	11.06	10.36	10.59	10873600
1998-11-10	10.66	10.80	10.44	10.59	7298400
1998-11-11	10.75	11.00	10.69	10.92	6609600
1998-11-12	10.94	11.22	10.83	11.22	8362800
1998-11-13	11.17	12.19	10.95	12.00	19364800
1998-11-16	12.38	12.38	12.09	12.25	7103600
1998-11-17	12.25	12.36	11.75	12.06	5514400
1998-11-18	12.25	12.30	12.09	12.20	3129200
1998-11-19	12.27	12.70	12.19	12.67	4380800
1998-11-20	12.67	12.91	12.44	12.86	4738000
1998-11-23	13.00	13.63	12.97	13.36	5099200
1998-11-24	13.34	13.34	12.66	12.86	4421600
1998-11-25	12.81	12.83	12.13	12.38	7713200
1998-11-27	12.56	12.84	12.47	12.84	2236800
1998-11-30	12.84	13.13	12.19	12.38	6137600
1998-12-01	12.63	13.75	12.56	13.53	5523000
1998-12-02	14.25	14.34	13.63	14.06	5105000
1998-12-03	13.63	13.94	13.09	13.19	3762200
1998-12-04	13.44	13.81	13.38	13.59	2573800
1998-12-07	13.72	13.91	13.34	13.44	1877200
1998-12-08	13.38	13.50	12.53	12.75	4399400
1998-12-09	12.75	13.69	12.75	13.53	3680200
1998-12-10	13.72	13.84	13.16	13.22	2985400
1998-12-11	13.25	13.50	13.03	13.28	1981400
1998-12-14	13.00	13.19	12.56	12.78	1903200
1998-12-15	12.78	12.78	12.53	12.75	1570600
1998-12-16	12.69	13.22	12.56	13.06	3215800
1998-12-17	13.31	13.41	12.81	12.84	3660600
1998-12-18	12.50	12.56	10.88	11.56	20966400
1998-12-21	11.25	12.19	11.06	11.44	9726400
1998-12-22	12.88	12.88	12.38	12.56	9350400
1998-12-23	12.69	12.75	12.19	12.44	3862400
1998-12-24	12.50	13.06	12.50	12.94	4223400
1998-12-28	13.25	13.81	12.88	13.28	2692200
1998-12-29	13.28	13.56	13.06	13.22	1689800
1998-12-30	13.41	13.63	13.19	13.34	2407200
1998-12-31	13.16	13.53	12.97	13.41	1570800
1999-01-04	13.72	13.78	12.56	13.22	2592600
1999-01-05	13.13	13.13	12.66	13.06	2183600
1999-01-06	13.06	13.66	12.63	13.66	3344400
1999-01-07	13.06	13.75	13.06	13.59	3772400
1999-01-08	13.69	13.69	12.81	13.03	6510800
1999-01-11	13.03	13.03	12.72	12.84	2956800
1999-01-12	12.75	12.75	12.53	12.56	4035000
1999-01-13	12.06	12.59	12.06	12.38	2946000
1999-01-14	12.38	12.50	12.00	12.03	1856600
1999-01-15	12.16	12.47	11.97	12.25	2970600
1999-01-19	12.13	12.22	11.78	11.88	3395600
1999-01-20	11.78	12.81	11.69	12.31	4881600
1999-01-21	12.25	12.59	11.94	12.06	2696600
1999-01-22	11.75	12.19	11.50	11.66	3342600
1999-01-25	11.84	12.13	11.69	11.81	2092800
1999-01-26	11.81	12.06	11.59	11.91	2880200
1999-01-27	12.13	12.13	11.50	11.88	6757600
1999-01-28	11.97	12.16	11.69	12.13	2695600
1999-01-29	12.06	12.25	11.88	12.19	4244800
1999-02-01	12.13	12.38	11.88	12.06	2700600
1999-02-02	11.97	12.09	11.75	11.91	2065800
1999-02-03	12.00	13.09	11.84	12.75	5917600
1999-02-04	12.78	12.97	12.19	12.75	2684600
1999-02-05	12.75	12.88	12.38	12.59	2275000
1999-02-08	12.66	13.19	12.53	13.00	2078600
1999-02-09	13.09	13.22	12.81	12.81	2381400
1999-02-10	12.78	12.88	12.53	12.69	1523800
1999-02-11	12.69	13.19	12.66	13.00	1857000
1999-02-12	13.13	13.59	13.13	13.41	3039800
1999-02-16	13.56	13.69	13.41	13.63	2558600
1999-02-17	13.81	14.00	13.44	13.53	3008000
1999-02-18	13.75	14.09	13.66	14.00	2711000
1999-02-19	13.75	14.03	13.44	13.72	4932000
1999-02-22	14.00	14.50	13.88	14.25	4282800
1999-02-23	14.50	14.63	13.78	13.81	2836800
1999-02-24	13.44	14.00	13.19	13.28	4749400
1999-02-25	13.25	13.25	12.53	13.09	4106600
1999-02-26	13.31	13.38	12.69	13.25	2622600
1999-03-01	13.75	13.94	13.38	13.94	3063600
1999-03-02	13.88	15.63	13.88	14.81	8593200
1999-03-03	14.78	15.41	14.78	14.97	4860000
1999-03-04	14.63	15.09	14.56	15.03	3026400
1999-03-05	15.19	15.59	15.16	15.38	4423800
1999-03-08	15.00	15.13	14.56	15.06	1890600
1999-03-09	14.94	15.41	14.88	15.19	1345400
1999-03-10	15.13	15.13	14.75	14.91	1353200
1999-03-11	15.00	16.75	14.97	16.06	5753600
1999-03-12	16.31	16.69	16.06	16.38	2360000
1999-03-15	16.47	16.94	16.09	16.94	4034600
1999-03-16	17.06	17.38	16.13	17.16	5047400
1999-03-17	17.09	17.13	16.34	17.00	1633600
1999-03-18	18.63	19.63	18.50	19.25	21155600
1999-03-19	19.94	21.63	19.75	20.75	19135400
1999-03-22	20.31	20.34	19.69	19.81	4212200
1999-03-23	19.78	19.91	19.19	19.28	4394400
1999-03-24	19.38	19.50	19.06	19.13	2462000
1999-03-25	19.16	19.47	19.03	19.19	2944200
1999-03-26	19.06	19.34	18.81	18.88	2451800
1999-03-29	19.00	19.81	18.94	19.63	1908400
1999-03-30	19.63	19.81	19.53	19.66	2259000
1999-03-31	20.25	20.81	19.88	20.31	5598000
1999-04-01	20.19	20.50	19.78	19.88	3088200
1999-04-05	20.00	20.31	19.81	20.03	1646600
1999-04-06	20.06	20.69	20.06	20.50	3336800
1999-04-07	20.75	20.75	19.78	20.00	1959000
1999-04-08	20.13	20.38	19.72	19.94	1513800
1999-04-09	19.50	20.00	19.50	19.94	2108800
1999-04-12	19.25	20.38	19.25	20.31	2875000
1999-04-13	20.22	20.72	19.75	20.56	2289400
1999-04-14	20.44	20.44	19.78	20.00	2054200
1999-04-15	19.88	19.88	18.69	19.75	3015000
1999-04-16	19.44	19.44	17.69	18.34	2784800
1999-04-19	18.50	18.91	16.81	17.88	4751400
1999-04-20	17.94	19.38	17.06	19.38	3448200
1999-04-21	20.69	22.47	20.28	21.94	11032200
1999-04-22	22.00	22.31	21.50	21.88	5179000
1999-04-23	21.81	21.84	21.22	21.63	2370600
1999-04-26	21.69	22.31	21.34	21.97	3232000
1999-04-27	22.00	22.44	21.56	21.91	1961000
1999-04-28	21.81	22.16	21.50	21.84	1669400
1999-04-29	21.84	22.25	21.13	21.22	1864200
1999-04-30	21.22	21.72	20.66	21.28	2137000
1999-05-03	20.75	20.78	20.00	20.50	2767800
1999-05-04	20.47	20.94	20.19	20.63	2377000
1999-05-05	20.59	20.59	19.50	20.19	2180000
1999-05-06	20.00	20.47	19.75	20.38	2136000
1999-05-07	20.44	20.75	19.97	20.41	2146200
1999-05-10	20.44	20.44	19.50	20.03	2178000
1999-05-11	20.06	20.19	19.56	20.00	1667600
1999-05-12	20.19	21.25	19.88	21.25	4636600
1999-05-13	21.50	21.72	21.06	21.66	3885600
1999-05-14	21.31	21.44	20.75	21.13	1939400
1999-05-17	21.00	21.13	20.59	20.91	1379200
1999-05-18	21.00	21.25	20.91	21.13	1771600
1999-05-19	21.00	21.00	20.25	20.47	3704600
1999-05-20	20.34	21.81	20.19	21.63	3871600
1999-05-21	21.81	21.94	20.63	20.63	2635400
1999-05-24	20.50	20.53	19.50	19.50	1700200
1999-05-25	19.50	20.09	18.91	19.00	2350800
1999-05-26	18.91	19.19	18.50	19.00	1825000
1999-05-27	19.00	19.47	18.81	18.94	1401400
1999-05-28	19.06	19.75	18.97	19.00	1342400
1999-06-01	18.91	18.91	17.63	17.91	4221600
1999-06-02	18.00	18.25	17.75	18.03	2157800
1999-06-03	18.09	19.91	18.06	19.69	3424800
1999-06-04	19.97	20.84	19.91	20.72	3870000
1999-06-07	20.75	20.94	20.00	20.28	1376000
1999-06-08	20.00	20.28	19.75	20.06	777400
1999-06-09	20.13	20.53	20.06	20.34	974400
1999-06-10	20.63	20.63	19.84	20.31	1042000
1999-06-11	20.28	20.69	19.81	20.44	1724200
1999-06-14	20.50	20.56	19.81	20.16	1718200
1999-06-15	20.44	20.84	20.41	20.59	1789400
1999-06-16	20.59	21.47	20.59	21.41	2039600
1999-06-17	21.41	21.59	21.00	21.03	1865000
1999-06-18	21.03	21.06	20.28	20.38	1989800
1999-06-21	20.47	20.47	19.56	20.06	2072600
1999-06-22	19.50	20.13	19.44	19.88	1754200
1999-06-23	20.00	20.34	19.81	19.88	1770200
1999-06-24	20.00	20.00	19.72	19.94	2265000
1999-06-25	20.44	20.59	20.25	20.50	12679800
1999-06-28	20.13	20.97	19.97	20.22	6285000
1999-06-29	20.22	21.47	20.22	21.38	3213200
1999-06-30	21.31	21.97	21.03	21.97	2507000
1999-07-01	21.69	21.94	21.28	21.88	7133800
1999-07-02	21.91	22.22	21.78	22.16	1932600
1999-07-06	22.25	22.63	22.03	22.06	3254000
1999-07-07	21.56	22.69	21.56	22.56	2321400
1999-07-08	22.00	22.56	21.81	22.56	2140000
1999-07-09	22.53	22.97	22.50	22.94	1788400
1999-07-12	22.81	23.00	22.63	23.00	1487200
1999-07-13	22.75	22.81	22.31	22.53	1143600
1999-07-14	22.59	23.00	22.53	22.66	1281800
1999-07-15	22.66	23.22	22.63	22.72	1619600
1999-07-16	22.69	23.41	22.56	23.25	2733000
1999-07-19	23.38	23.53	22.97	23.03	2586800
1999-07-20	23.00	23.19	22.38	22.69	2609000
1999-07-21	22.00	22.00	20.81	21.34	5586600
1999-07-22	21.25	22.09	20.97	21.13	3178800
1999-07-23	21.25	21.53	20.94	21.38	879800
1999-07-26	21.03	21.50	21.00	21.34	995400
1999-07-27	21.34	21.44	20.50	21.00	893400
1999-07-28	20.75	21.13	20.44	21.13	1417000
1999-07-29	20.88	21.50	20.75	21.47	1554600
1999-07-30	21.47	21.47	20.13	20.28	1033600
1999-08-02	20.00	21.00	20.00	20.19	1513800
1999-08-03	19.94	20.06	19.50	19.50	1232400
1999-08-04	19.25	19.31	18.63	18.66	1871000
1999-08-05	18.66	18.66	17.88	18.25	2890800
1999-08-06	15.03	15.69	14.88	15.00	21778000
1999-08-09	15.69	16.63	15.53	16.63	8175400
1999-08-10	16.56	16.94	15.50	15.84	6931600
1999-08-11	16.25	16.59	16.00	16.44	2853200
1999-08-12	16.75	17.22	16.47	17.19	4663800
1999-08-13	17.38	17.59	17.25	17.47	3918000
1999-08-16	17.53	17.88	17.31	17.50	3698400
1999-08-17	17.88	17.97	17.63	17.94	3390600
1999-08-18	18.00	18.00	17.19	17.28	2931200
1999-08-19	17.28	17.47	16.94	17.00	2641600
1999-08-20	17.69	17.97	17.38	17.91	2783800
1999-08-23	18.06	18.44	18.00	18.00	2441200
1999-08-24	17.94	18.06	17.50	17.63	1382600
1999-08-25	17.63	18.06	17.44	17.81	3376200
1999-08-26	17.88	18.22	17.81	18.06	2291400
1999-08-27	18.06	18.25	17.88	18.06	1134000
1999-08-30	17.88	18.19	17.50	17.56	985400
1999-08-31	17.81	17.88	16.78	16.97	1910200
1999-09-01	16.88	17.09	16.84	17.00	4403200
1999-09-02	16.56	16.75	16.41	16.66	4444600
1999-09-03	17.00	17.63	16.94	17.59	3910000
1999-09-07	17.47	17.98	17.47	17.91	1861000
1999-09-08	17.69	18.06	17.41	17.41	2514200
1999-09-09	17.44	17.56	17.19	17.38	2477800
1999-09-10	17.38	17.84	17.31	17.72	2369600
1999-09-13	17.72	17.78	17.50	17.63	1498000
1999-09-14	17.56	17.75	17.41	17.66	1503200
1999-09-15	14.50	15.00	13.13	13.50	28147800
1999-09-16	13.88	13.97	13.06	13.19	12543400
1999-09-17	13.56	14.06	13.53	13.81	9884400
1999-09-20	14.16	14.19	13.84	13.91	4308000
1999-09-21	13.88	13.91	13.00	13.63	5802000
1999-09-22	13.91	13.91	13.44	13.75	3469000
1999-09-23	13.75	13.75	12.13	12.38	6807400
1999-09-24	12.63	12.88	11.88	11.97	8023400
1999-09-27	12.03	12.25	11.38	11.41	6708600
1999-09-28	11.25	11.28	10.75	11.00	9288600
1999-09-29	11.16	11.91	11.03	11.88	4804000
1999-09-30	12.03	12.41	11.78	12.38	6001600
1999-10-01	12.00	12.31	11.44	11.59	3952200
1999-10-04	11.63	12.09	11.59	11.97	1573000
1999-10-05	12.00	12.25	12.00	12.13	2335400
1999-10-06	12.03	12.28	11.75	12.00	2232800
1999-10-07	12.13	12.31	11.97	12.28	2518200
1999-10-08	12.22	13.00	12.22	12.66	2505200
1999-10-11	12.59	12.81	12.38	12.41	1556400
1999-10-12	12.19	12.25	11.50	11.63	5748200
1999-10-13	11.50	11.50	10.25	10.50	12109000
1999-10-14	9.94	10.28	9.84	10.13	16240200
1999-10-15	9.69	10.16	9.69	9.91	8692600
1999-10-18	9.94	10.00	9.53	9.66	6706400
1999-10-19	9.69	9.75	9.09	9.25	9289200
1999-10-20	9.63	9.63	9.00	9.22	5023200
1999-10-21	9.06	9.34	8.97	9.06	6440000
1999-10-22	9.25	9.72	9.25	9.47	3976200
1999-10-25	9.50	9.56	8.81	8.91	5502400
1999-10-26	8.97	9.06	8.78	9.00	4898000
1999-10-27	9.53	9.81	9.22	9.56	10991400
1999-10-28	9.84	10.09	9.78	10.06	6527600
1999-10-29	10.16	10.25	9.88	10.09	5718200
1999-11-01	10.16	10.69	9.94	10.44	5763000
1999-11-02	10.50	10.81	10.50	10.56	5152600
1999-11-03	10.72	10.81	10.25	10.34	5696800
1999-11-04	10.28	10.38	10.09	10.25	5060000
1999-11-05	10.50	11.00	10.47	10.59	4715200
1999-11-08	10.88	10.91	10.03	10.16	7680600
1999-11-09	10.28	10.50	10.13	10.25	2603400
1999-11-10	10.19	10.38	10.13	10.25	3551200
1999-11-11	10.38	10.50	10.31	10.50	3383800
1999-11-12	10.50	10.81	10.38	10.63	2854400
1999-11-15	10.72	11.16	10.56	11.13	3671800
1999-11-16	11.13	11.41	11.00	11.00	4627600
1999-11-17	11.31	11.31	10.63	10.91	2669600
1999-11-18	11.13	11.13	10.75	10.81	4273200
1999-11-19	10.81	10.94	10.63	10.84	3093000
1999-11-22	10.84	11.00	10.75	11.00	3393000
1999-11-23	11.00	11.00	10.75	10.94	3762600
1999-11-24	10.97	11.25	10.81	11.22	10072200
1999-11-26	11.22	11.25	11.03	11.25	1158600
1999-11-29	11.19	11.22	10.91	11.13	3486800
1999-11-30	11.13	11.16	10.53	10.56	3873000
1999-12-01	10.44	10.72	10.13	10.47	3763000
1999-12-02	10.41	10.53	10.25	10.50	1796400
1999-12-03	10.56	10.72	10.25	10.25	2609400
1999-12-06	10.25	10.41	10.00	10.00	1964600
1999-12-07	10.09	10.44	10.06	10.25	3170600
1999-12-08	10.25	10.63	10.22	10.50	2640600
1999-12-09	10.28	10.38	10.09	10.19	2869400
1999-12-10	10.06	10.22	10.00	10.00	2444200
1999-12-13	10.00	10.28	9.88	10.25	4049200
1999-12-14	10.25	10.66	9.50	9.50	5348000
1999-12-15	10.06	10.31	9.81	10.00	5069200
1999-12-16	9.84	9.94	9.53	9.63	4427200
1999-12-17	9.50	9.66	9.28	9.59	5895800
1999-12-20	9.72	9.91	9.59	9.81	4877400
1999-12-21	9.88	10.09	9.72	10.00	3930800
1999-12-22	10.00	10.22	10.00	10.16	2947400
1999-12-23	10.22	10.63	10.16	10.63	4491000
1999-12-27	10.50	10.56	10.25	10.38	4138000
1999-12-28	10.38	10.59	10.31	10.50	2610800
1999-12-29	10.41	10.59	10.31	10.41	2169200
1999-12-30	10.28	11.25	10.28	11.19	5349200
1999-12-31	10.94	11.16	10.84	10.94	1531000
2000-01-03	11.06	11.59	11.00	11.50	4971400
2000-01-04	11.44	12.00	11.22	11.69	6709600
2000-01-05	11.78	12.59	11.50	12.53	7865600
2000-01-06	12.56	12.94	12.53	12.88	5055000
2000-01-07	12.88	12.88	12.25	12.41	6017800
2000-01-10	12.13	12.31	11.75	12.00	3811600
2000-01-11	11.94	12.00	11.75	11.84	3700000
2000-01-12	11.88	11.88	11.34	11.44	2574400
2000-01-13	11.25	11.47	11.09	11.34	5666600
2000-01-14	11.34	11.72	11.13	11.50	5893800
2000-01-18	11.34	11.63	11.19	11.63	2849400
2000-01-19	11.59	11.59	11.06	11.34	5204200
2000-01-20	11.13	11.16	10.53	10.56	4937400
2000-01-21	10.69	10.69	10.25	10.34	5543400
2000-01-24	10.56	10.84	10.44	10.56	3930400
2000-01-25	10.56	10.69	10.34	10.41	2151400
2000-01-26	10.44	10.69	10.31	10.59	2543200
2000-01-27	10.72	10.72	10.41	10.56	2382000
2000-01-28	10.44	10.72	10.34	10.44	2215800
2000-01-31	10.41	10.44	10.13	10.38	3185000
2000-02-01	10.38	10.38	10.00	10.19	1916000
2000-02-02	10.19	10.88	10.19	10.50	4037400
2000-02-03	10.13	10.25	9.75	9.97	5177800
2000-02-04	9.78	9.94	9.63	9.75	4558000
2000-02-07	9.75	9.88	9.50	9.56	4417200
2000-02-08	9.63	9.69	9.28	9.63	4282400
2000-02-09	9.84	10.66	9.56	10.53	12934400
2000-02-10	10.44	10.59	9.75	9.97	8131800
2000-02-11	9.78	9.91	9.47	9.50	5154800
2000-02-14	9.50	9.72	9.50	9.69	4690000
2000-02-15	9.69	9.81	9.59	9.81	3967000
2000-02-16	9.72	9.75	9.38	9.47	4312600
2000-02-17	9.47	9.81	9.31	9.81	4494200
2000-02-18	9.63	9.75	9.53	9.63	3751400
2000-02-22	9.63	9.78	9.50	9.72	2405800
2000-02-23	9.63	9.69	9.44	9.50	3220200
2000-02-24	9.50	9.56	9.03	9.31	3934200
2000-02-25	9.44	9.44	8.91	8.94	3895200
2000-02-28	9.06	9.22	8.88	9.00	1783200
2000-02-29	9.00	9.16	8.88	9.13	2373000
2000-03-01	9.06	9.09	8.81	8.95	3366600
2000-03-02	9.03	9.03	8.88	8.91	1550800
2000-03-03	9.00	9.31	8.88	9.00	2277600
2000-03-06	9.25	9.41	9.19	9.38	2571400
2000-03-07	9.41	9.44	9.00	9.03	2052800
2000-03-08	9.19	9.56	9.16	9.56	3159200
2000-03-09	9.84	10.88	9.63	10.66	10391200
2000-03-10	10.97	11.09	10.44	10.69	7961400
2000-03-13	10.41	10.72	10.25	10.47	2777200
2000-03-14	10.50	10.66	10.34	10.34	2558200
2000-03-15	10.59	10.69	10.44	10.66	3220600
2000-03-16	11.00	12.38	10.75	12.38	4426600
2000-03-17	11.44	11.50	10.69	11.50	4237000
2000-03-20	11.34	11.34	10.78	10.97	2880400
2000-03-21	10.97	10.97	10.59	10.84	2274600
2000-03-22	10.97	11.09	10.69	11.03	2488800
2000-03-23	10.78	11.09	10.56	11.03	2679800
2000-03-24	10.88	11.19	10.66	11.16	3060200
2000-03-27	11.16	11.22	10.91	10.97	1312800
2000-03-28	10.88	10.94	10.59	10.69	2322400
2000-03-29	10.69	10.69	10.28	10.47	2292800
2000-03-30	10.50	10.53	10.03	10.13	2788000
2000-03-31	10.44	10.66	10.16	10.66	2495400
2000-04-03	10.47	10.63	10.25	10.34	2554200
2000-04-04	10.44	10.81	9.69	10.56	4836400
2000-04-05	9.94	10.59	9.94	10.50	2719000
2000-04-06	10.63	10.72	10.47	10.63	1874400
2000-04-07	10.63	10.69	10.44	10.50	1232400
2000-04-10	10.38	10.72	10.34	10.56	1540600
2000-04-11	10.50	10.72	10.38	10.53	2848200
2000-04-12	10.53	11.03	10.53	10.91	4648600
2000-04-13	10.91	11.75	10.88	11.25	5708600
2000-04-14	11.00	11.59	10.53	10.88	4051400
2000-04-17	10.47	10.69	10.31	10.56	2638200
2000-04-18	10.28	11.75	10.13	11.53	4616600
2000-04-19	11.88	12.88	11.88	12.63	12817200
2000-04-20	12.69	13.00	12.03	12.16	4724200
2000-04-24	12.03	12.81	11.94	12.69	4621600
2000-04-25	12.78	14.00	12.78	13.94	8023800
2000-04-26	13.97	13.97	13.41	13.63	2877200
2000-04-27	13.03	13.50	13.03	13.50	3036200
2000-04-28	13.38	13.44	13.00	13.25	1990800
2000-05-01	13.00	13.38	12.94	13.28	2574200
2000-05-02	12.84	13.88	12.81	13.75	4888600
2000-05-03	13.72	13.72	13.34	13.47	2615200
2000-05-04	13.47	13.47	12.91	13.16	2415800
2000-05-05	13.44	13.50	13.09	13.28	2342400
2000-05-08	13.00	13.75	13.00	13.69	2370400
2000-05-09	13.69	14.59	13.50	14.16	7047200
2000-05-10	14.03	14.03	13.25	13.34	3333400
2000-05-11	13.50	13.78	12.38	12.63	6327400
2000-05-12	12.63	12.63	11.81	12.03	7141400
2000-05-15	12.03	12.69	11.94	12.56	3847200
2000-05-16	12.66	12.66	12.28	12.50	3202400
2000-05-17	12.19	12.81	12.16	12.66	1773200
2000-05-18	12.72	13.44	12.63	13.13	8017600
2000-05-19	12.66	13.13	12.41	12.97	4410800
2000-05-22	13.09	13.09	12.38	12.50	2660600
2000-05-23	12.50	12.59	12.31	12.38	1252200
2000-05-24	12.28	12.44	12.03	12.38	1761000
2000-05-25	12.25	13.22	11.97	12.91	5114400
2000-05-26	12.94	12.97	12.41	12.53	1830400
2000-05-30	12.56	13.22	12.56	13.06	2959000
2000-05-31	13.06	13.06	12.78	12.81	1226800
2000-06-01	12.78	12.78	11.88	11.97	4797000
2000-06-02	12.25	12.38	11.22	11.38	9455800
2000-06-05	10.94	11.88	10.94	11.59	3376800
2000-06-06	11.88	11.91	11.44	11.50	2783400
2000-06-07	11.47	11.63	11.25	11.50	2429600
2000-06-08	11.53	12.06	11.13	11.72	3187200
2000-06-09	11.59	11.94	11.50	11.78	1658000
2000-06-12	11.81	12.03	11.69	11.84	1662200
2000-06-13	11.91	12.28	11.81	12.22	2782400
2000-06-14	12.25	12.50	12.09	12.34	1869400
2000-06-15	12.31	12.69	12.31	12.44	2601200
2000-06-16	12.41	12.47	12.13	12.16	2800400
2000-06-19	12.19	12.22	11.59	11.66	2783400
2000-06-20	11.78	11.78	11.31	11.44	2564400
2000-06-21	11.25	11.59	11.16	11.50	2101600
2000-06-22	11.44	11.47	11.00	11.00	1944400
2000-06-23	11.06	11.22	10.75	10.84	2413600
2000-06-26	10.88	11.13	10.72	10.94	2255400
2000-06-27	10.94	11.03	10.56	10.63	2662400
2000-06-28	10.91	10.97	10.50	10.85	2315200
2000-06-29	10.59	11.09	10.56	10.91	1983000
2000-06-30	10.69	11.03	10.69	10.97	1844200
2000-07-03	11.06	11.09	10.66	10.91	792000
2000-07-05	10.53	11.06	10.53	10.81	2414000
2000-07-06	10.75	11.38	10.66	11.22	3153000
2000-07-07	11.44	12.28	11.44	11.69	4723400
2000-07-10	11.75	12.25	11.75	12.03	3651400
2000-07-11	12.00	12.16	11.53	11.91	2283600
2000-07-12	11.63	13.00	11.63	13.00	7790000
2000-07-13	13.13	13.22	12.69	12.94	10714600
2000-07-14	12.94	12.94	12.56	12.72	2916000
2000-07-17	12.75	13.41	12.59	13.28	4133600
2000-07-18	13.19	13.22	12.84	12.88	3034600
2000-07-19	10.38	10.38	9.19	9.44	26268400
2000-07-20	9.50	9.50	8.78	8.84	9620200
2000-07-21	8.94	9.09	8.75	8.75	4260200
2000-07-24	8.75	8.81	8.50	8.53	5783800
2000-07-25	8.59	8.63	8.31	8.50	7209000
2000-07-26	8.31	8.91	8.31	8.75	4924600
2000-07-27	8.81	9.16	8.69	9.09	3240400
2000-07-28	8.91	8.97	8.56	8.56	2323200
2000-07-31	8.66	8.69	8.13	8.28	4121600
2000-08-01	8.41	8.88	8.34	8.75	4668600
2000-08-02	8.75	9.34	8.69	9.06	8402800
2000-08-03	9.19	9.19	8.69	8.88	5918400
2000-08-04	8.97	8.97	8.78	8.88	1530800
2000-08-07	8.78	8.88	8.69	8.80	1482000
2000-08-08	8.81	8.84	8.53	8.56	4654000
2000-08-09	8.59	8.59	8.22	8.31	4220400
2000-08-10	8.38	8.53	8.16	8.28	3144600
2000-08-11	8.41	8.59	8.22	8.31	7580000
2000-08-14	8.31	8.41	8.19	8.22	2896800
2000-08-15	8.25	8.25	7.97	8.06	3237000
2000-08-16	7.94	8.19	7.75	8.13	6857200
2000-08-17	8.16	8.38	8.03	8.19	3514600
2000-08-18	8.38	8.38	8.19	8.19	4649400
2000-08-21	8.41	9.00	8.00	8.91	12321000
2000-08-22	8.84	8.88	8.50	8.59	4154200
2000-08-23	8.94	9.09	8.66	8.91	4233200
2000-08-24	9.03	9.09	8.81	8.84	3017400
2000-08-25	8.84	8.94	8.72	8.88	3547600
2000-08-28	8.88	9.31	8.88	9.09	3755000
2000-08-29	9.22	9.38	9.00	9.00	3625200
2000-08-30	9.25	9.66	9.16	9.41	6941000
2000-08-31	9.47	9.94	9.44	9.48	4476200
2000-09-01	9.50	9.56	9.19	9.28	1454600
2000-09-05	9.28	9.44	8.94	9.31	3381000
2000-09-06	9.25	9.38	8.94	9.28	1280600
2000-09-07	9.16	9.41	9.16	9.16	1010400
2000-09-08	9.13	9.38	9.13	9.34	1956200
2000-09-11	9.53	9.59	9.31	9.53	3517800
2000-09-12	9.69	9.69	9.38	9.50	2467800
2000-09-13	9.50	9.50	9.31	9.38	1867600
2000-09-14	9.19	9.31	9.16	9.22	2807800
2000-09-15	9.13	9.56	9.13	9.53	4199800
2000-09-18	9.53	9.69	9.44	9.56	1859400
2000-09-19	9.06	9.63	9.06	9.38	2069600
2000-09-20	9.25	9.25	9.03	9.13	1550800
2000-09-21	9.03	9.28	8.94	9.28	1104400
2000-09-22	9.31	9.50	9.00	9.00	2707800
2000-09-25	9.03	9.03	8.88	9.00	3281200
2000-09-26	8.88	8.97	8.13	8.50	3314200
2000-09-27	8.31	8.53	8.03	8.19	3880600
2000-09-28	8.38	9.47	8.28	8.41	3868600
2000-09-29	8.31	8.38	8.16	8.22	4380000
2000-10-02	8.31	8.34	7.94	8.00	3445600
2000-10-03	8.25	8.31	7.81	8.19	3490400
2000-10-04	7.59	7.94	7.59	7.78	4240600
2000-10-05	7.94	8.31	7.84	7.91	3074000
2000-10-06	8.25	8.25	7.41	7.63	5786000
2000-10-09	7.63	7.78	7.50	7.53	1127800
2000-10-10	7.47	7.69	7.34	7.47	3117200
2000-10-11	7.50	7.66	7.28	7.50	4805400
2000-10-12	7.44	7.56	7.19	7.25	1948800
2000-10-13	7.34	7.66	7.25	7.44	4924800
2000-10-16	7.44	7.94	7.44	7.84	6350600
2000-10-17	7.78	7.84	7.56	7.75	3216800
2000-10-18	7.69	8.19	7.38	8.03	7075800
2000-10-19	7.91	7.94	7.75	7.88	3257400
2000-10-20	7.88	8.00	7.78	7.91	1626400
2000-10-23	7.88	8.19	7.75	8.00	1503600
2000-10-24	8.09	8.31	7.91	7.97	2153200
2000-10-25	7.94	8.22	7.84	7.97	3334200
2000-10-26	7.91	8.25	7.75	8.03	2846600
2000-10-27	7.97	8.09	7.94	8.03	1939000
2000-10-30	8.03	8.22	7.94	8.13	2542000
2000-10-31	8.06	8.09	7.88	7.97	3499600
2000-11-01	7.94	8.03	7.75	7.78	4631200
2000-11-02	7.84	8.22	7.78	8.06	4287800
2000-11-03	8.06	8.44	7.94	8.25	4477800
2000-11-06	7.88	8.19	7.81	8.03	3737200
2000-11-07	8.09	8.22	8.00	8.03	2041800
2000-11-08	8.00	8.19	7.88	7.88	1990000
2000-11-09	7.88	7.97	7.63	7.69	2287000
2000-11-10	7.56	7.75	7.41	7.47	4235400
2000-11-13	7.47	7.59	7.28	7.44	1527400
2000-11-14	7.38	7.63	7.34	7.50	2261400
2000-11-15	7.38	7.44	7.03	7.28	3789800
2000-11-16	7.47	7.56	7.34	7.47	3043600
2000-11-17	7.50	7.66	7.47	7.50	4442200
2000-11-20	7.63	7.66	7.41	7.59	3581200
2000-11-21	7.91	7.94	7.16	7.19	8038400
2000-11-22	7.00	7.31	7.00	7.09	5036200
2000-11-24	7.25	7.34	7.19	7.31	991400
2000-11-27	7.38	7.50	7.00	7.00	5517600
2000-11-28	7.16	7.16	6.81	6.81	6620400
2000-11-29	6.84	6.84	6.28	6.56	11101600
2000-11-30	6.47	6.50	6.41	6.44	4999200
2000-12-01	6.47	6.75	6.47	6.53	4313400
2000-12-04	6.38	6.59	6.38	6.50	2406400
2000-12-05	6.59	6.66	6.41	6.50	4339200
2000-12-06	6.44	6.47	6.09	6.13	3675000
2000-12-07	6.16	6.56	6.13	6.38	5814200
2000-12-08	6.44	6.53	6.38	6.41	5147000
2000-12-11	6.47	6.88	6.22	6.53	10905000
2000-12-12	6.88	6.88	6.50	6.72	5957200
2000-12-13	6.63	6.75	6.47	6.50	4075800
2000-12-14	6.50	6.72	6.44	6.59	4782000
2000-12-15	6.53	6.81	6.53	6.53	6637200
2000-12-18	6.59	6.91	6.44	6.72	7207000
2000-12-19	6.63	6.84	6.63	6.66	4307600
2000-12-20	6.59	6.81	6.50	6.72	4633800
2000-12-21	6.66	6.69	6.53	6.66	2652800
2000-12-22	6.75	6.78	6.41	6.47	4848200
2000-12-26	6.47	6.59	6.38	6.59	5003600
2000-12-27	6.47	6.72	6.47	6.53	5288400
2000-12-28	6.44	6.94	6.41	6.78	7771400
2000-12-29	6.78	6.94	6.59	6.84	7503400
2001-01-02	6.75	6.88	6.63	6.75	4629400
2001-01-03	6.78	6.84	6.66	6.75	3948800
2001-01-04	6.72	7.50	6.66	7.50	13234000
2001-01-05	7.31	7.81	7.03	7.78	9583000
2001-01-08	7.63	7.97	7.53	7.75	4270400
2001-01-09	7.75	8.22	7.75	7.88	3450200
2001-01-10	7.84	7.97	7.44	7.47	4247400
2001-01-11	7.47	7.72	7.38	7.44	3775000
2001-01-12	7.50	7.69	7.47	7.50	3637200
2001-01-16	7.50	7.56	7.44	7.50	3735800
2001-01-17	7.56	7.97	7.53	7.84	4353200
2001-01-18	7.78	7.88	7.69	7.75	1874200
2001-01-19	7.72	7.78	7.13	7.25	5244800
2001-01-22	7.72	7.81	7.44	7.78	3815400
2001-01-23	7.66	8.09	7.66	8.03	3340200
2001-01-24	8.00	8.31	8.00	8.00	6094800
2001-01-25	7.88	8.31	7.88	8.28	3895200
2001-01-26	8.16	8.75	8.00	8.63	4956600
2001-01-29	8.63	8.75	8.51	8.73	2657200
2001-01-30	8.60	8.74	8.29	8.48	2322800
2001-01-31	8.48	8.48	8.26	8.38	4547000
2001-02-01	8.20	9.00	8.20	8.80	6991400
2001-02-02	8.78	8.87	8.28	8.38	1735000
2001-02-05	8.28	8.35	8.00	8.02	4145200
2001-02-06	8.05	8.25	8.00	8.06	2953200
2001-02-07	7.65	8.05	7.51	7.96	6865600
2001-02-08	8.05	8.13	7.86	8.00	2530400
2001-02-09	8.00	8.11	7.85	7.95	6763000
2001-02-12	7.80	8.32	7.77	8.26	3997600
2001-02-13	8.25	8.25	8.05	8.13	2132000
2001-02-14	8.05	8.22	8.04	8.15	2795200
2001-02-15	8.03	8.16	7.96	8.13	5904200
2001-02-16	8.00	8.03	7.78	7.87	2990200
2001-02-20	7.87	8.03	7.84	7.93	3240600
2001-02-21	7.93	8.15	7.90	7.93	2519800
2001-02-22	7.93	8.03	7.90	8.00	3100000
2001-02-23	8.00	8.00	7.63	7.88	2760800
2001-02-26	7.80	8.00	7.80	8.00	1999600
2001-02-27	7.98	7.99	7.83	7.91	1656000
2001-02-28	7.91	8.49	7.91	8.25	4419400
2001-03-01	8.75	8.76	8.40	8.73	8462600
2001-03-02	8.73	8.88	8.54	8.78	4494200
2001-03-05	8.78	9.47	8.70	9.36	6693800
2001-03-06	9.25	9.44	9.00	9.11	3082200
2001-03-07	8.80	9.10	8.80	9.07	2320600
2001-03-08	9.05	9.05	8.83	8.89	2204800
2001-03-09	8.82	9.00	8.75	9.00	2260000
2001-03-12	8.95	9.34	8.79	8.98	3010000
2001-03-13	8.90	9.53	8.80	9.23	4375200
2001-03-14	8.95	9.24	8.90	9.00	1873800
2001-03-15	9.00	9.20	8.83	9.15	3518600
2001-03-16	9.05	9.40	9.03	9.23	4792200
2001-03-19	9.13	9.60	9.13	9.60	3712000
2001-03-20	9.50	9.55	9.27	9.29	3009400
2001-03-21	9.13	9.13	8.57	8.59	7880400
2001-03-22	8.75	8.75	8.26	8.54	3626000
2001-03-23	8.75	9.03	8.50	8.98	3497200
2001-03-26	9.35	9.55	9.15	9.42	3807000
2001-03-27	9.30	9.54	9.26	9.46	2608200
2001-03-28	9.40	9.64	9.36	9.58	2533200
2001-03-29	9.58	10.09	9.58	10.05	4901000
2001-03-30	10.35	10.40	9.90	10.09	4028400
2001-04-02	10.10	10.25	9.88	9.97	3838600
2001-04-03	9.97	10.00	9.30	9.69	4348800
2001-04-04	9.63	9.63	9.36	9.50	4631400
2001-04-05	9.50	9.64	8.45	8.90	4440200
2001-04-06	7.60	7.81	7.25	7.59	23080200
2001-04-09	7.60	7.88	7.58	7.78	5360200
2001-04-10	7.88	8.03	7.63	8.00	5116600
2001-04-11	8.00	8.11	7.70	7.98	5771000
2001-04-12	7.75	8.03	7.75	8.03	3669000
2001-04-16	7.95	7.96	7.68	7.83	4132200
2001-04-17	7.73	8.06	7.73	7.99	2231400
2001-04-18	7.87	8.23	7.75	8.10	3317600
2001-04-19	7.85	8.13	7.85	8.05	2790400
2001-04-20	8.00	8.04	7.75	7.97	3425400
2001-04-23	7.50	7.65	7.43	7.55	4306400
2001-04-24	7.58	7.60	7.43	7.50	3283000
2001-04-25	7.58	7.87	7.53	7.75	1761600
2001-04-26	7.58	7.89	7.43	7.57	2159200
2001-04-27	7.57	7.57	7.41	7.51	3255400
2001-04-30	7.58	8.06	7.46	7.94	3633200
2001-05-01	7.93	8.23	7.84	8.15	3025200
2001-05-02	8.15	8.18	7.89	7.94	2066400
2001-05-03	7.98	8.00	7.76	7.86	1143600
2001-05-04	7.83	7.90	7.68	7.80	1244400
2001-05-07	7.88	7.88	7.64	7.69	2496800
2001-05-08	7.69	7.90	7.57	7.77	3191400
2001-05-09	7.76	7.85	7.65	7.76	2049600
2001-05-10	7.75	7.76	7.59	7.65	1997400
2001-05-11	7.64	7.72	7.44	7.71	2473000
2001-05-14	7.58	7.70	7.58	7.64	2242400
2001-05-15	7.60	8.02	7.59	7.97	1999400
2001-05-16	7.81	8.10	7.81	8.03	3544800
2001-05-17	8.03	8.18	8.00	8.16	1771200
2001-05-18	8.18	8.24	8.00	8.19	1371400
2001-05-21	8.20	8.87	8.07	8.75	4351800
2001-05-22	8.80	8.80	8.48	8.58	2440800
2001-05-23	8.58	8.75	8.47	8.61	1816600
2001-05-24	8.50	8.68	8.33	8.63	1810000
2001-05-25	8.63	8.68	8.41	8.49	995400
2001-05-29	8.49	8.63	8.39	8.40	1839200
2001-05-30	8.45	8.68	8.40	8.62	3403800
2001-05-31	8.70	8.83	8.58	8.66	3482200
2001-06-01	8.64	8.64	8.50	8.63	3236800
2001-06-04	8.65	8.83	8.65	8.78	1543200
2001-06-05	8.78	9.13	8.78	8.99	3217000
2001-06-06	8.93	9.00	8.76	8.92	882600
2001-06-07	8.90	9.02	8.81	8.85	1327400
2001-06-08	8.83	8.85	8.75	8.77	1059000
2001-06-11	8.90	8.97	8.68	8.68	1360000
2001-06-12	8.60	9.03	8.60	8.86	2321600
2001-06-13	8.98	8.98	8.75	8.79	1032400
2001-06-14	8.79	8.86	8.61	8.68	1346400
2001-06-15	8.59	8.80	8.55	8.57	2981200
2001-06-18	8.54	8.61	8.48	8.59	1703600
2001-06-19	8.55	8.68	8.44	8.52	1880200
2001-06-20	8.55	9.39	8.53	9.20	3184400
2001-06-21	9.10	9.20	8.95	9.03	2075800
2001-06-22	9.01	9.10	8.79	8.86	1344200
2001-06-25	8.95	9.00	8.76	8.82	887200
2001-06-26	8.83	8.93	8.78	8.91	1074800
2001-06-27	8.88	8.90	8.78	8.86	709600
2001-06-28	8.85	9.09	8.65	8.76	1411600
2001-06-29	8.75	8.94	8.50	8.50	5201200
2001-07-02	8.61	8.82	8.58	8.78	2276600
2001-07-03	8.68	8.74	8.58	8.72	1253400
2001-07-05	8.70	8.81	8.67	8.69	2438000
2001-07-06	8.74	8.92	8.59	8.59	1820000
2001-07-09	8.59	8.84	8.52	8.76	1652800
2001-07-10	8.78	8.85	8.68	8.74	2319200
2001-07-11	8.74	9.08	8.72	8.98	3121200
2001-07-12	9.05	9.07	8.78	8.89	1340200
2001-07-13	8.93	9.08	8.90	9.00	1130000
2001-07-16	9.00	9.09	8.93	9.01	1484600
2001-07-17	9.06	9.08	8.95	8.99	1089600
2001-07-18	8.90	9.10	8.85	8.99	1895000
2001-07-19	9.03	9.30	8.98	9.01	2813000
2001-07-20	9.05	9.20	9.00	9.13	2037800
2001-07-23	9.13	9.22	8.98	9.00	907800
2001-07-24	9.00	9.18	8.91	9.00	923400
2001-07-25	9.00	9.24	8.96	9.24	960800
2001-07-26	9.18	9.34	8.95	9.08	1415600
2001-07-27	9.13	9.34	9.10	9.13	1701200
2001-07-30	9.23	9.40	9.03	9.19	1117000
2001-07-31	9.24	9.25	9.01	9.01	2499000
2001-08-01	9.05	9.20	8.95	8.99	1529400
2001-08-02	9.25	9.32	9.04	9.08	2939200
2001-08-03	9.08	9.25	8.98	9.13	1173800
2001-08-06	9.11	9.47	9.11	9.19	2047200
2001-08-07	9.35	9.55	9.30	9.45	3399200
2001-08-08	9.45	9.45	9.12	9.14	2452600
2001-08-09	9.20	9.37	9.12	9.25	1094200
2001-08-10	9.35	9.49	9.21	9.23	1948200
2001-08-13	9.29	9.63	9.28	9.55	1559800
2001-08-14	9.50	9.62	9.30	9.32	3072000
2001-08-15	9.35	9.50	9.30	9.43	1630200
2001-08-16	9.35	9.40	9.25	9.37	1687600
2001-08-17	9.35	9.37	9.22	9.28	984200
2001-08-20	9.21	9.28	9.00	9.25	2682400
2001-08-21	9.28	9.70	9.20	9.32	4607000
2001-08-22	9.33	9.50	9.31	9.36	1892800
2001-08-23	9.31	9.74	9.30	9.55	1449800
2001-08-24	9.93	9.93	9.70	9.80	3069000
2001-08-27	9.80	9.93	9.78	9.79	1534200
2001-08-28	9.75	9.90	9.73	9.74	2758600
2001-08-29	9.78	9.78	9.50	9.51	1407600
2001-08-30	9.51	9.58	9.33	9.45	2583200
2001-08-31	9.44	9.60	9.44	9.55	2035400
2001-09-04	9.48	9.98	9.46	9.83	6962800
2001-09-05	9.90	10.03	9.71	9.88	5444400
2001-09-06	9.78	9.85	9.56	9.70	2389000
2001-09-07	9.63	9.70	8.50	9.15	8324200
2001-09-10	9.38	9.45	9.26	9.45	2870400
2001-09-17	8.60	9.05	8.51	8.84	3037400
2001-09-18	8.84	9.37	8.84	9.04	3649600
2001-09-19	9.15	9.40	8.72	9.03	4376800
2001-09-20	8.80	9.34	8.70	9.05	4452000
2001-09-21	8.78	9.49	8.65	9.25	7246800
2001-09-24	9.63	10.50	9.32	10.30	15142000
2001-09-25	10.50	10.50	9.78	9.83	13148800
2001-09-26	9.73	9.99	9.70	9.95	4682000
2001-09-27	9.90	10.20	9.90	10.18	5141200
2001-09-28	10.25	10.33	10.08	10.25	6970000
2001-10-01	10.40	10.48	10.15	10.27	3895000
2001-10-02	10.33	10.50	10.16	10.50	4079000
2001-10-03	10.25	10.74	10.20	10.68	6557000
2001-10-04	10.75	11.24	10.75	10.95	9523400
2001-10-05	10.95	11.38	10.83	11.32	6715200
2001-10-08	11.00	11.16	10.94	11.05	2562000
2001-10-09	11.06	11.29	10.98	11.00	5480800
2001-10-10	11.13	11.16	10.85	10.85	5351400
2001-10-11	10.80	11.00	10.60	10.99	4781400
2001-10-12	10.99	11.10	10.91	11.08	3014200
2001-10-15	11.00	11.43	10.90	11.35	3328600
2001-10-16	11.30	11.75	11.25	11.72	4088600
2001-10-17	11.72	11.75	10.84	11.08	4262000
2001-10-18	11.08	11.13	10.75	10.92	2938200
2001-10-19	10.83	11.47	10.83	11.35	2588200
2001-10-22	11.35	11.45	10.95	11.12	3501400
2001-10-23	11.43	11.75	11.18	11.38	5872200
2001-10-24	11.38	11.70	11.37	11.56	4456000
2001-10-25	11.48	11.58	11.39	11.55	2222400
2001-10-26	11.45	11.75	11.45	11.68	2646400
2001-10-29	11.54	11.72	11.43	11.47	2456400
2001-10-30	11.48	11.50	11.30	11.38	2386800
2001-10-31	11.38	11.50	11.27	11.37	2981800
2001-11-01	11.50	11.78	11.43	11.75	5761000
2001-11-02	11.75	12.23	11.75	11.90	4968000
2001-11-05	12.05	12.35	11.93	12.14	3697600
2001-11-06	12.10	12.15	11.88	12.11	1728200
2001-11-07	12.09	12.15	11.88	11.93	1635000
2001-11-08	11.98	12.03	11.74	11.80	1804600
2001-11-09	11.80	11.82	11.50	11.62	1579600
2001-11-12	11.60	11.62	11.25	11.55	2234400
2001-11-13	11.70	11.90	11.25	11.57	3364200
2001-11-14	11.69	11.73	11.46	11.55	1589800
2001-11-15	11.65	11.85	11.65	11.80	2022000
2001-11-16	11.85	12.31	11.85	12.28	3358600
2001-11-19	12.48	12.53	12.18	12.50	3806000
2001-11-20	12.50	13.29	12.46	13.25	6432800
2001-11-21	13.13	13.50	13.13	13.33	4245800
2001-11-23	13.34	13.95	13.34	13.84	2290800
2001-11-26	13.84	13.84	13.25	13.46	5811600
2001-11-27	13.30	13.53	13.18	13.48	4817400
2001-11-28	13.38	13.55	13.28	13.40	4644000
2001-11-29	13.40	13.51	13.23	13.33	3311000
2001-11-30	13.45	13.75	13.28	13.30	5167600
2001-12-03	13.38	13.63	13.28	13.42	3455800
2001-12-04	13.49	13.53	13.28	13.40	2770800
2001-12-05	13.40	13.62	13.18	13.25	5998800
2001-12-06	13.28	13.30	12.95	13.13	4983000
2001-12-07	13.35	13.35	12.23	12.58	12024000
2001-12-10	12.55	13.02	12.50	12.79	6253400
2001-12-11	12.93	13.17	12.85	12.95	3336400
2001-12-12	12.83	12.90	12.51	12.59	2535000
2001-12-13	12.39	12.73	12.33	12.50	1534200
2001-12-14	12.30	12.43	12.00	12.43	3709000
2001-12-17	12.48	12.55	12.43	12.50	3544200
2001-12-18	12.58	12.58	12.08	12.29	2091800
2001-12-19	12.18	12.41	11.90	12.33	2576200
2001-12-20	12.29	12.33	12.04	12.23	2162600
2001-12-21	12.33	12.50	11.93	12.40	5175600
2001-12-24	12.50	12.50	12.40	12.46	964200
2001-12-26	12.46	12.49	12.30	12.32	1301800
2001-12-27	12.30	12.45	11.99	12.20	1943000
2001-12-28	12.20	12.39	12.16	12.30	1598800
2001-12-31	12.30	12.31	12.06	12.06	2362200
2002-01-02	11.90	12.00	11.08	11.38	7152600
2002-01-03	11.45	11.45	10.91	11.11	6767200
2002-01-04	11.08	11.43	11.06	11.36	6517800
2002-01-07	11.36	11.53	11.36	11.50	4785200
2002-01-08	11.37	11.50	11.18	11.48	3277400
2002-01-09	11.38	11.45	11.25	11.38	5730200
2002-01-10	11.13	11.30	11.07	11.17	2267600
2002-01-11	11.15	11.25	11.11	11.20	1479400
2002-01-14	11.15	11.20	10.95	11.03	1981600
2002-01-15	11.03	11.43	10.96	11.34	3660200
2002-01-16	10.70	11.00	10.24	10.69	13693200
2002-01-17	10.68	11.22	10.51	10.67	7212000
2002-01-18	10.55	10.67	10.38	10.56	2264400
2002-01-22	10.58	11.15	10.57	11.00	6130000
2002-01-23	11.00	11.05	10.89	10.93	3504600
2002-01-24	11.20	11.24	10.98	11.09	3674000
2002-01-25	11.20	11.33	11.09	11.10	3837800
2002-01-28	11.08	11.13	10.93	11.02	2431600
2002-01-29	11.03	11.03	10.69	10.90	3256400
2002-01-30	11.03	11.26	10.88	11.03	2211400
2002-01-31	11.03	11.28	11.03	11.24	1573400
2002-02-01	11.10	11.45	11.05	11.08	1970400
2002-02-04	10.94	11.03	10.69	10.76	1991600
2002-02-05	10.65	11.08	10.65	10.97	2047800
2002-02-06	11.00	11.28	10.90	10.97	3349800
2002-02-07	10.80	11.08	10.78	10.87	1890800
2002-02-08	11.63	12.00	11.48	11.74	7459400
2002-02-11	11.83	11.98	11.80	11.83	4383800
2002-02-12	11.83	11.85	11.44	11.80	4631200
2002-02-13	11.85	12.04	11.80	11.85	5892200
2002-02-14	12.00	12.53	12.00	12.38	6221200
2002-02-15	12.50	12.53	12.33	12.44	2931000
2002-02-19	12.40	12.55	12.23	12.35	3906800
2002-02-20	12.30	12.38	11.95	12.29	2942600
2002-02-21	12.13	12.30	11.72	11.77	3338200
2002-02-22	11.50	11.87	11.50	11.67	3540400
2002-02-25	11.82	11.82	11.28	11.38	4835800
2002-02-26	11.00	11.25	10.88	11.13	9247400
2002-02-27	11.25	11.44	11.17	11.44	3139000
2002-02-28	11.48	11.65	11.14	11.18	2721800
2002-03-01	11.30	11.65	11.18	11.62	3814400
2002-03-04	11.80	11.88	11.37	11.53	2801600
2002-03-05	11.53	11.53	10.83	10.83	5346000
2002-03-06	11.00	11.15	10.93	11.00	3833000
2002-03-07	11.00	11.23	10.71	10.81	5540800
2002-03-08	11.00	11.20	10.81	11.20	3082600
2002-03-11	11.30	11.53	11.09	11.50	5099200
2002-03-12	11.58	11.93	11.58	11.93	6027400
2002-03-13	11.85	12.17	11.73	11.96	3655400
2002-03-14	11.93	12.05	11.63	11.72	2366200
2002-03-15	11.85	12.11	11.83	12.03	5178600
2002-03-18	12.20	12.46	12.06	12.17	3393800
2002-03-19	12.00	12.75	11.80	12.33	6603600
2002-03-20	12.25	12.49	12.18	12.34	2759400
2002-03-21	12.33	12.50	12.32	12.35	4005400
2002-03-22	12.63	12.68	12.33	12.38	6641600
2002-03-25	12.40	12.43	12.18	12.24	4720600
2002-03-26	12.10	12.28	12.10	12.20	2773000
2002-03-27	12.08	12.44	12.08	12.39	3325200
2002-03-28	12.27	12.74	12.27	12.55	7923400
2002-04-01	12.50	12.50	12.18	12.40	1428200
2002-04-02	12.35	12.60	12.20	12.46	2247600
2002-04-03	12.46	12.46	12.16	12.27	1918400
2002-04-04	12.23	12.33	12.14	12.25	2863600
2002-04-05	12.25	12.29	12.15	12.18	1967000
2002-04-08	12.18	12.35	12.13	12.23	2476200
2002-04-09	12.19	12.35	12.10	12.31	2160000
2002-04-10	12.33	12.58	12.25	12.42	2116000
2002-04-11	12.42	12.75	12.38	12.66	1995800
2002-04-12	12.93	13.19	12.83	13.00	4402800
2002-04-15	12.95	13.30	12.85	13.13	7945200
2002-04-16	13.10	13.18	12.93	13.01	2654400
2002-04-17	13.25	13.25	12.33	12.45	13353400
2002-04-18	12.50	12.63	12.38	12.57	2903200
2002-04-19	12.68	12.74	12.38	12.63	2758800
2002-04-22	12.38	12.48	12.25	12.30	2969400
2002-04-23	12.35	12.43	12.26	12.29	2229000
2002-04-24	12.35	12.43	12.15	12.20	3118800
2002-04-25	12.23	12.35	12.02	12.32	2069800
2002-04-26	12.50	12.53	12.25	12.35	1535600
2002-04-29	12.28	12.29	12.04	12.12	3111200
2002-04-30	12.12	12.50	11.97	12.46	2058000
2002-05-01	12.42	12.58	12.30	12.58	2066000
2002-05-02	12.58	13.00	12.45	12.50	3784600
2002-05-03	12.63	12.63	12.35	12.39	1453000
2002-05-06	12.35	12.35	12.10	12.14	1942600
2002-05-07	12.24	12.43	12.12	12.34	2222600
2002-05-08	12.47	12.63	12.40	12.60	2604600
2002-05-09	12.51	12.63	12.38	12.46	1837200
2002-05-10	12.46	12.73	12.41	12.45	2425400
2002-05-13	12.45	12.54	12.40	12.46	1085400
2002-05-14	12.48	12.63	12.34	12.57	1693400
2002-05-15	12.49	12.57	12.45	12.47	1289600
2002-05-16	12.45	12.86	12.04	12.66	4214600
2002-05-17	12.67	12.87	12.59	12.80	3306800
2002-05-20	12.78	13.27	12.61	13.15	4190200
2002-05-21	13.34	13.41	13.16	13.37	3728200
2002-05-22	13.21	13.21	12.92	13.08	5724600
2002-05-23	13.33	13.78	13.18	13.77	4353200
2002-05-24	13.70	13.85	13.30	13.48	5077800
2002-05-28	13.40	13.43	13.09	13.31	3736600
2002-05-29	13.33	13.99	13.33	13.57	6808600
2002-05-30	13.50	13.72	13.40	13.70	5203800
2002-05-31	13.63	13.96	13.55	13.93	5137400
2002-06-03	13.88	13.93	13.43	13.60	3098800
2002-06-04	13.53	13.65	13.03	13.28	3725600
2002-06-05	13.26	13.58	13.08	13.20	4158800
2002-06-06	13.25	13.28	12.93	13.15	1647400
2002-06-07	13.15	13.15	12.85	13.01	2401400
2002-06-10	13.03	13.28	12.98	13.18	2219400
2002-06-11	13.15	13.33	12.75	13.00	3669400
2002-06-12	12.78	12.80	12.23	12.56	5072000
2002-06-13	12.50	13.78	12.45	13.43	11551600
2002-06-14	13.38	13.74	12.85	13.63	5795400
2002-06-17	13.83	14.30	13.71	14.20	6492200
2002-06-18	14.20	14.42	14.10	14.38	4024800
2002-06-19	14.38	15.02	14.20	14.76	5859800
2002-06-20	15.85	16.25	15.60	15.83	12168200
2002-06-21	15.55	15.78	15.42	15.54	6482200
2002-06-24	15.35	16.00	15.00	15.77	4483000
2002-06-25	15.75	15.76	15.30	15.45	4462800
2002-06-26	15.45	15.90	15.03	15.84	7105400
2002-06-27	16.08	16.08	15.11	15.43	6310400
2002-06-28	15.38	15.38	14.66	14.66	6676600
2002-07-01	14.78	14.95	14.32	14.37	4706400
2002-07-02	14.49	14.49	13.97	14.00	3702400
2002-07-03	13.80	14.60	13.80	14.23	3695600
2002-07-05	14.50	14.70	14.28	14.68	1262400
2002-07-08	14.50	14.65	14.25	14.26	3608600
2002-07-09	14.26	14.60	13.85	13.94	6384200
2002-07-10	13.93	13.95	13.15	13.30	3777600
2002-07-11	13.29	13.56	12.81	13.54	5753200
2002-07-12	13.54	13.90	13.39	13.56	4185000
2002-07-15	13.70	13.73	12.31	13.30	7410000
2002-07-16	13.05	13.75	13.02	13.50	5057200
2002-07-17	13.94	14.10	13.15	13.47	6279200
2002-07-18	13.55	13.59	12.88	13.00	3355000
2002-07-19	13.00	13.00	12.35	12.35	3649800
2002-07-22	12.35	12.88	12.14	12.20	4653200
2002-07-23	12.11	12.23	11.50	11.65	5559600
2002-07-24	12.00	13.60	11.95	13.55	8113000
2002-07-25	13.45	14.50	13.25	14.14	8521600
2002-07-26	14.18	14.32	13.75	13.83	4748800
2002-07-29	14.25	14.76	14.14	14.75	3377000
2002-07-30	14.63	14.68	13.25	14.34	9365200
2002-07-31	14.50	15.00	14.25	15.00	4616600
2002-08-01	14.86	14.95	13.79	14.10	4490800
2002-08-02	14.15	14.20	13.63	13.95	2121000
2002-08-05	14.10	14.13	13.41	13.50	2877400
2002-08-06	13.50	13.85	13.47	13.53	3247800
2002-08-07	13.94	13.95	13.31	13.93	2351200
2002-08-08	14.14	14.80	13.81	14.70	3432600
2002-08-09	14.70	14.85	14.50	14.82	3367800
2002-08-12	14.36	14.61	14.15	14.51	2627800
2002-08-13	14.50	14.50	13.80	13.83	2740600
2002-08-14	13.83	14.15	13.28	13.96	3616400
2002-08-15	14.23	14.43	13.50	13.76	4331800
2002-08-16	13.76	14.30	13.68	14.18	3734000
2002-08-19	14.08	14.30	13.97	14.09	2271000
2002-08-20	14.05	14.35	14.03	14.09	2083600
2002-08-21	15.00	15.00	13.78	14.05	3005600
2002-08-22	14.08	14.55	14.03	14.38	3091000
2002-08-23	14.38	14.81	14.34	14.66	3617200
2002-08-26	14.69	14.73	14.35	14.63	2143800
2002-08-27	14.65	14.88	14.58	14.65	2486200
2002-08-28	14.64	14.70	14.38	14.47	2923000
2002-08-29	14.28	14.50	14.15	14.36	3327600
2002-08-30	14.28	14.75	14.27	14.58	1797000
2002-09-03	13.77	14.43	13.77	13.86	2801000
2002-09-04	13.88	14.17	13.73	14.07	3034400
2002-09-05	14.01	14.10	13.85	13.96	2765600
2002-09-06	14.25	14.30	13.96	14.26	4056600
2002-09-09	14.27	14.95	14.27	14.88	6882800
2002-09-10	14.88	15.11	14.69	15.08	3997000
2002-09-11	15.15	15.42	15.05	15.35	3265200
2002-09-12	15.28	15.40	14.87	15.20	4221000
2002-09-13	15.04	15.10	14.87	15.09	2643800
2002-09-16	15.09	15.50	15.08	15.35	3003400
2002-09-17	15.58	15.60	15.03	15.16	3197600
2002-09-18	14.75	14.85	14.44	14.47	5092200
2002-09-19	14.38	14.99	14.37	14.53	3603000
2002-09-20	14.53	14.67	14.20	14.65	4076800
2002-09-23	14.40	14.78	14.40	14.67	2589600
2002-09-24	14.67	14.67	14.25	14.39	3597400
2002-09-25	14.60	15.09	14.60	15.03	6928200
2002-09-26	15.06	15.68	14.82	15.00	10850200
2002-09-27	15.00	15.90	14.95	15.74	6691800
2002-09-30	15.53	15.85	15.05	15.78	5706600
2002-10-01	15.90	16.14	15.60	16.14	5252200
2002-10-02	18.50	18.50	17.50	17.80	25402600
2002-10-03	17.50	17.67	17.08	17.20	10406600
2002-10-04	17.26	17.70	17.26	17.57	7493200
2002-10-07	17.80	18.00	17.50	17.53	6166600
2002-10-08	17.85	17.85	17.47	17.60	6501800
2002-10-09	17.61	17.88	17.50	17.72	4148400
2002-10-10	17.63	18.50	17.38	18.42	6332600
2002-10-11	18.50	18.57	17.82	18.15	8026800
2002-10-14	17.85	18.17	17.81	18.04	3900200
2002-10-15	18.18	18.35	17.49	17.60	5115400
2002-10-16	17.63	18.05	17.57	17.80	5018800
2002-10-17	18.25	18.31	18.05	18.20	4992200
2002-10-18	18.18	18.25	17.80	18.05	3719400
2002-10-21	18.00	18.28	17.94	18.25	3533800
2002-10-22	18.25	18.37	17.43	18.03	7402000
2002-10-23	18.50	19.30	18.50	19.08	17027400
2002-10-24	19.35	19.63	19.15	19.38	8841800
2002-10-25	19.30	19.43	19.02	19.05	5959400
2002-10-28	19.10	19.20	18.38	18.76	4993800
2002-10-29	18.98	18.98	18.41	18.73	3976200
2002-10-30	18.70	19.07	18.68	18.97	3015000
2002-10-31	18.88	19.12	18.58	18.82	4828800
2002-11-01	18.73	19.30	18.65	19.20	5164800
2002-11-04	19.25	19.55	19.10	19.40	4553800
2002-11-05	19.56	20.09	19.28	20.06	6128200
2002-11-06	19.83	20.11	19.56	19.76	5434000
2002-11-07	19.76	19.87	19.45	19.59	3499200
2002-11-08	19.50	19.73	19.26	19.45	2157000
2002-11-11	19.17	19.60	19.15	19.50	2167200
2002-11-12	19.55	19.90	19.40	19.63	3022200
2002-11-13	19.33	19.89	19.33	19.62	3278600
2002-11-14	19.69	19.73	19.29	19.53	3910000
2002-11-15	19.50	20.00	19.48	19.88	4263600
2002-11-18	19.83	20.05	19.80	19.89	3295200
2002-11-19	19.89	20.08	19.85	20.00	3615400
2002-11-20	19.93	20.45	19.71	20.33	4401200
2002-11-21	20.43	20.74	20.13	20.55	4292000
2002-11-22	20.50	20.63	19.81	19.98	8031200
2002-11-25	19.88	20.00	19.79	20.00	3206200
2002-11-26	19.97	19.98	19.57	19.60	4918000
2002-11-27	19.73	20.97	19.68	20.95	9441800
2002-11-29	20.99	21.15	20.83	21.00	2668200
2002-12-02	21.01	21.50	21.01	21.40	4308400
2002-12-03	21.28	21.28	20.89	21.11	3383600
2002-12-04	21.33	21.79	21.01	21.59	2713800
2002-12-05	21.55	21.83	21.38	21.72	4069000
2002-12-06	21.48	21.75	21.13	21.37	5307600
2002-12-09	21.29	21.84	21.15	21.26	3643000
2002-12-10	21.26	21.26	20.51	21.20	4998400
2002-12-11	20.93	21.13	20.83	21.11	2909400
2002-12-12	21.11	21.22	20.69	21.10	2180800
2002-12-13	21.05	21.05	20.78	20.88	2331000
2002-12-16	20.88	21.57	20.78	21.57	2756800
2002-12-17	21.50	21.57	20.78	21.34	2461800
2002-12-18	21.14	21.63	21.04	21.63	2628000
2002-12-19	21.60	21.97	21.51	21.85	3936200
2002-12-20	21.90	22.12	21.67	22.09	4228600
2002-12-23	21.96	22.15	21.89	22.11	3322600
2002-12-24	22.11	22.11	21.89	21.93	934800
2002-12-26	21.93	21.95	21.61	21.67	1590400
2002-12-27	21.58	21.60	21.04	21.04	2559200
2002-12-30	20.95	21.32	20.83	21.17	4170800
2002-12-31	21.17	21.49	21.01	21.26	3451400
2003-01-02	21.36	21.50	20.84	21.50	6040000
2003-01-03	21.60	22.14	21.41	21.90	7762800
2003-01-06	21.90	22.35	21.90	22.34	5512000
2003-01-07	22.34	22.46	22.16	22.46	4134600
2003-01-08	22.46	22.46	21.98	22.10	3981600
2003-01-09	22.10	22.41	22.10	22.41	2718800
2003-01-10	22.30	22.59	22.22	22.51	2644400
2003-01-13	22.51	22.59	21.99	22.14	3901000
2003-01-14	21.93	22.02	21.66	21.70	4556600
2003-01-15	21.70	21.88	21.56	21.87	6767000
2003-01-16	21.88	22.60	21.88	22.59	6262600
2003-01-17	22.55	22.98	22.45	22.89	7138200
2003-01-21	23.25	23.41	21.87	22.03	15206200
2003-01-22	22.40	23.00	22.28	22.50	13632400
2003-01-23	22.62	22.62	22.33	22.44	5252600
2003-01-24	22.45	22.49	21.86	21.89	3770200
2003-01-27	21.33	21.55	20.80	20.85	8739600
2003-01-28	21.05	21.10	20.01	20.50	9343600
2003-01-29	20.13	20.54	19.88	20.43	9566800
2003-01-30	20.44	20.44	19.10	19.88	13357200
2003-01-31	19.66	20.35	19.66	20.23	5921600
2003-02-03	20.35	20.55	20.13	20.51	4526200
2003-02-04	20.51	20.54	20.10	20.54	3641000
2003-02-05	20.54	21.25	19.74	20.24	6674800
2003-02-06	20.24	20.35	19.94	20.35	3914400
2003-02-07	20.39	20.39	20.20	20.26	4049200
2003-02-10	20.26	20.28	19.90	20.08	3313200
2003-02-11	20.10	20.30	19.83	19.84	3619400
2003-02-12	19.95	20.08	19.80	19.98	4582000
2003-02-13	19.95	20.09	19.89	19.99	5425000
2003-02-14	20.00	20.48	19.81	20.48	3043200
2003-02-18	20.53	21.08	20.53	20.93	3292800
2003-02-19	20.98	20.98	20.80	20.90	2857800
2003-02-20	21.10	21.38	21.08	21.20	4428200
2003-02-21	21.17	21.60	20.93	21.48	4217000
2003-02-24	21.41	21.49	21.19	21.26	4128800
2003-02-25	21.22	21.78	21.14	21.78	3528600
2003-02-26	21.74	21.83	21.64	21.70	3059600
2003-02-27	21.64	21.78	21.28	21.73	4581400
2003-02-28	21.73	22.11	21.55	22.09	4977600
2003-03-03	22.15	22.47	21.54	21.54	3405600
2003-03-04	21.61	21.78	21.34	21.36	3167400
2003-03-05	21.50	21.87	21.28	21.82	2931400
2003-03-06	21.83	21.83	20.75	21.09	9250400
2003-03-07	21.09	21.24	20.88	21.03	6286400
2003-03-10	20.99	21.04	20.75	20.78	2461400
2003-03-11	21.03	21.18	20.75	20.81	4103400
2003-03-12	20.79	21.02	20.64	20.75	3090800
2003-03-13	21.20	22.03	21.17	22.03	7121800
2003-03-14	22.00	22.12	21.63	21.78	3460600
2003-03-17	21.87	22.99	21.87	22.99	5634400
2003-03-18	22.99	23.35	22.69	22.99	4679800
2003-03-19	23.06	23.19	22.80	23.19	3606200
2003-03-20	22.88	23.61	22.84	23.41	4652200
2003-03-21	23.55	23.78	23.45	23.70	6010200
2003-03-24	22.95	23.12	22.82	22.84	4309600
2003-03-25	22.68	23.13	22.65	22.98	3843800
2003-03-26	22.18	22.20	21.30	21.63	15837400
2003-03-27	21.60	21.75	21.36	21.48	7645600
2003-03-28	21.45	21.45	20.28	20.93	13995400
2003-03-31	20.93	20.93	20.38	20.38	10257400
2003-04-01	20.55	20.86	20.38	20.86	5774800
2003-04-02	20.90	21.50	20.90	21.24	5061800
2003-04-03	21.50	21.80	20.86	21.40	4318400
2003-04-04	21.40	21.45	20.58	20.63	4869400
2003-04-07	20.90	21.47	20.90	20.98	4929800
2003-04-08	20.98	21.44	20.93	21.33	4125600
2003-04-09	21.42	21.95	21.26	21.54	4377000
2003-04-10	21.78	21.79	21.39	21.63	3305800
2003-04-11	21.63	21.83	21.30	21.45	3335800
2003-04-14	21.45	21.50	21.08	21.36	3194000
2003-04-15	21.30	21.56	21.01	21.56	4603400
2003-04-16	21.63	21.75	21.21	21.38	4055000
2003-04-17	21.18	21.23	20.50	21.10	7350200
2003-04-21	21.10	21.15	20.39	20.84	4902800
2003-04-22	20.85	21.18	20.27	21.11	9639800
2003-04-23	21.50	21.85	21.25	21.82	6359000
2003-04-24	21.45	21.95	21.40	21.83	7167000
2003-04-25	21.83	21.83	21.38	21.46	3978400
2003-04-28	21.50	21.65	21.40	21.57	4349400
2003-04-29	21.83	21.91	21.45	21.78	3861400
2003-04-30	21.75	21.75	21.45	21.53	5488600
2003-05-01	21.70	22.01	21.45	21.81	4464200
2003-05-02	21.83	23.09	21.74	22.94	8449800
2003-05-05	23.23	23.47	22.86	22.94	5496400
2003-05-06	23.15	23.60	22.93	23.26	7141200
2003-05-07	23.25	23.49	22.80	22.97	4141200
2003-05-08	22.85	23.14	22.68	23.06	5363400
2003-05-09	23.14	23.47	22.88	23.46	5686600
2003-05-12	23.28	24.15	23.26	24.00	8496600
2003-05-13	23.68	24.06	23.66	24.00	6084800
2003-05-14	24.10	24.19	23.71	23.73	5237200
2003-05-15	24.00	24.26	23.60	24.23	5654200
2003-05-16	24.29	24.63	24.03	24.35	4960800
2003-05-19	24.23	24.55	23.75	23.80	6757800
2003-05-20	23.71	24.12	23.51	24.01	5400800
2003-05-21	24.01	25.25	23.71	25.04	12140800
2003-05-22	25.27	25.63	25.11	25.39	8269400
2003-05-23	25.48	25.49	24.85	25.26	5965800
2003-05-27	25.20	25.37	24.96	25.09	6961800
2003-05-28	25.21	25.39	24.80	25.03	6143800
2003-05-29	25.23	25.85	24.88	25.58	7553400
2003-05-30	25.54	26.13	25.54	26.05	5073800
2003-06-02	26.07	26.42	25.40	25.40	5751400
2003-06-03	25.41	26.43	25.41	25.93	10917400
2003-06-04	26.08	27.87	26.08	27.60	18267000
2003-06-05	27.60	29.21	27.43	28.43	12490200
2003-06-06	28.43	28.82	27.88	28.03	7606800
2003-06-09	27.70	28.33	27.68	28.05	5423800
2003-06-10	27.88	28.05	27.11	27.50	9101800
2003-06-11	27.50	30.22	26.94	29.88	29830800
2003-06-12	31.00	31.20	30.03	30.43	17008000
2003-06-13	30.43	31.21	30.41	30.88	8495600
2003-06-16	31.25	31.78	31.10	31.64	7509400
2003-06-17	31.76	32.87	31.72	32.30	7645800
2003-06-18	32.30	32.34	31.25	31.55	5766000
2003-06-19	31.55	31.82	30.53	30.85	5680200
2003-06-20	30.85	30.96	29.13	30.00	10022600
2003-06-23	30.25	30.25	29.65	29.90	7180200
2003-06-24	30.13	30.61	29.17	29.90	10367000
2003-06-25	29.50	30.75	29.50	30.17	5598400
2003-06-26	30.60	31.53	30.50	31.51	6102600
2003-06-27	31.90	32.13	31.02	31.23	6778800
2003-06-30	31.30	31.30	30.12	30.55	7837000
2003-07-01	30.28	30.59	29.62	30.47	8083600
2003-07-02	30.47	31.02	30.47	31.02	5737600
2003-07-03	30.50	31.47	30.25	31.28	10325000
2003-07-07	31.35	31.43	30.60	31.20	11068800
2003-07-08	31.13	31.50	30.92	31.21	4379000
2003-07-09	31.21	31.25	30.69	30.69	4788200
2003-07-10	30.65	30.66	30.02	30.14	7006800
2003-07-11	30.08	30.60	30.05	30.33	4319000
2003-07-14	30.40	31.38	29.78	30.54	8348000
2003-07-15	30.70	30.86	29.90	29.91	6333000
2003-07-16	29.99	30.03	28.85	28.85	8217800
2003-07-17	28.26	28.59	28.00	28.33	9935800
2003-07-18	28.25	29.09	28.11	28.78	6827400
2003-07-21	28.78	29.30	28.38	28.93	6505800
2003-07-22	29.05	29.36	28.83	28.88	4983200
2003-07-23	29.00	29.57	28.38	29.16	5889200
2003-07-24	29.16	30.15	29.16	29.50	5251000
2003-07-25	29.51	30.60	29.50	30.40	6344000
2003-07-28	30.40	30.94	30.22	30.78	5042400
2003-07-29	31.63	32.36	31.53	31.90	11616400
2003-07-30	31.50	32.17	31.50	31.80	6771200
2003-07-31	31.80	32.13	31.55	31.62	5017000
2003-08-01	31.54	32.41	31.45	31.92	5541200
2003-08-04	31.85	32.23	31.51	32.11	4342200
2003-08-05	32.11	32.24	31.84	32.05	4386600
2003-08-06	32.01	32.01	31.50	31.60	4070200
2003-08-07	31.45	31.69	31.28	31.52	4679000
2003-08-08	31.60	32.41	31.60	32.12	3906600
2003-08-11	32.24	32.63	32.12	32.57	4612000
2003-08-12	32.58	32.99	31.74	31.75	8839000
2003-08-13	31.00	31.53	30.95	31.05	11362800
2003-08-14	31.06	31.49	31.04	31.23	6114200
2003-08-15	31.23	31.80	31.15	31.63	3903800
2003-08-18	31.93	32.30	31.80	32.09	3466600
2003-08-19	32.59	33.00	32.08	32.48	4012000
2003-08-20	32.58	32.59	32.10	32.28	4684800
2003-08-21	32.42	33.32	32.33	33.25	6249800
2003-08-22	33.33	33.59	32.77	32.81	4655200
2003-08-25	32.65	32.93	32.45	32.88	3021600
2003-08-26	32.88	33.00	32.49	32.69	2871000
2003-08-27	32.18	32.31	31.54	31.63	9181800
2003-08-28	31.79	31.92	31.27	31.35	3906000
2003-08-29	31.13	31.16	29.45	30.05	20489800
2003-09-02	30.33	31.05	30.31	30.75	7564600
2003-09-03	30.78	30.83	30.00	30.00	6334400
2003-09-04	30.01	30.01	29.00	29.34	14742000
2003-09-05	29.34	30.05	29.23	29.49	9303000
2003-09-08	28.95	29.80	28.63	29.55	9322200
2003-09-09	29.33	29.55	28.60	28.95	12077400
2003-09-10	28.30	29.40	28.05	29.00	12659600
2003-09-11	29.53	30.37	29.21	30.00	12661000
2003-09-12	30.35	31.00	30.28	30.70	13800600
2003-09-15	33.50	33.75	32.93	33.01	28311800
2003-09-16	33.20	33.65	32.64	33.25	25820200
2003-09-17	33.26	33.66	33.23	33.54	8077800
2003-09-18	33.35	34.28	33.35	34.08	9021400
2003-09-19	34.08	34.37	33.93	34.21	8141600
2003-09-22	33.85	34.12	33.28	33.56	6056800
2003-09-23	33.26	33.45	32.76	32.80	7186200
2003-09-24	32.78	33.06	32.35	32.50	7475400
2003-09-25	32.45	32.65	32.03	32.41	6280200
2003-09-26	32.25	32.30	31.80	31.88	8211200
2003-09-29	31.88	32.08	31.30	31.71	8364600
2003-09-30	31.63	32.27	31.63	31.90	7655200
2003-10-01	31.95	32.90	31.85	32.90	6973800
2003-10-02	32.77	33.05	32.45	32.90	4426800
2003-10-03	32.90	33.63	32.88	33.16	7468600
2003-10-06	33.16	33.16	32.18	32.59	5416400
2003-10-07	31.56	31.66	31.25	31.48	12512600
2003-10-08	31.57	31.81	31.44	31.50	5322400
2003-10-09	31.69	31.97	31.52	31.80	5374200
2003-10-10	31.78	31.81	31.53	31.69	4174200
2003-10-13	31.80	31.99	31.06	31.09	5343000
2003-10-14	31.27	31.95	31.12	31.92	5347000
2003-10-15	32.05	32.55	31.82	32.38	6202000
2003-10-16	32.38	32.46	32.20	32.41	3767000
2003-10-17	32.45	32.45	31.45	31.74	4276800
2003-10-20	32.00	32.00	31.25	31.80	4100200
2003-10-21	31.80	32.97	31.80	31.92	3480400
2003-10-22	32.20	32.50	32.08	32.27	5244400
2003-10-23	32.30	32.66	32.08	32.62	4873200
2003-10-24	32.22	32.33	31.94	32.29	3440200
2003-10-27	32.40	32.82	32.29	32.75	3632200
2003-10-28	32.75	32.86	32.31	32.31	3826400
2003-10-29	32.65	34.08	32.64	33.93	15343200
2003-10-30	34.08	34.09	33.72	33.91	6055600
2003-10-31	33.90	34.03	33.40	33.86	3863200
2003-11-03	33.76	34.47	33.66	34.25	5177400
2003-11-04	33.95	34.40	33.70	33.85	3438800
2003-11-05	34.13	34.90	34.11	34.86	6218400
2003-11-06	34.96	35.76	34.92	35.71	5051000
2003-11-07	36.00	36.01	34.55	34.55	4215800
2003-11-10	34.55	34.76	33.77	33.80	4095100
2003-11-11	33.75	34.35	33.29	34.03	4750800
2003-11-12	34.00	34.49	33.73	34.42	4172900
2003-11-13	34.50	34.79	34.37	34.72	2276700
2003-11-14	34.64	34.99	34.43	34.65	2291700
2003-11-17	34.40	34.64	33.70	34.64	4322300
2003-11-18	34.64	34.97	33.62	33.87	4614700
2003-11-19	34.15	34.58	33.95	34.45	3517000
2003-11-20	34.50	35.78	34.25	35.14	7705500
2003-11-21	35.50	35.50	33.63	33.91	6941900
2003-11-24	35.73	36.10	35.18	35.70	9732600
2003-11-25	35.50	36.01	35.06	35.47	5551700
2003-11-26	35.45	35.45	34.81	35.24	3334700
2003-11-28	35.23	36.20	35.23	35.89	1903300
2003-12-01	35.89	36.47	35.80	36.17	2720100
2003-12-02	35.98	36.25	35.50	35.93	3354100
2003-12-03	36.20	36.49	36.12	36.14	3315800
2003-12-04	36.26	36.30	35.30	35.75	2404900
2003-12-05	35.50	35.97	35.30	35.41	2362700
2003-12-08	35.30	35.40	34.73	35.22	3354000
2003-12-09	35.23	35.47	34.25	34.38	3337400
2003-12-10	34.00	34.22	33.70	34.00	3475800
2003-12-11	34.01	34.81	33.80	34.79	3067000
2003-12-12	34.65	34.77	34.41	34.69	4117700
2003-12-15	34.96	35.40	34.22	34.29	2850600
2003-12-16	34.25	34.52	33.36	33.80	3304600
2003-12-17	34.75	35.90	34.35	35.78	6131800
2003-12-18	35.76	35.77	35.21	35.45	5506200
2003-12-19	35.45	35.49	34.81	35.27	5109200
2003-12-22	35.43	35.50	34.50	34.66	3685700
2003-12-23	34.63	35.02	33.81	34.73	4792300
2003-12-24	34.60	34.90	34.51	34.70	1379600
2003-12-26	34.90	35.37	34.80	35.13	1324700
2003-12-29	35.55	36.08	35.24	36.08	3386300
2003-12-30	36.20	36.65	36.11	36.54	3327200
2003-12-31	36.75	36.85	36.54	36.76	2710400
2004-01-02	36.97	36.97	36.02	36.25	2355700
2004-01-05	36.50	36.58	35.75	36.10	3243500
2004-01-06	35.87	36.55	35.70	35.86	2767600
2004-01-07	35.25	35.97	35.17	35.92	3789200
2004-01-08	35.92	36.20	35.60	36.05	2498600
2004-01-09	35.90	36.55	35.88	36.31	2583200
2004-01-12	36.25	36.70	36.06	36.40	2771200
2004-01-13	36.61	37.45	36.11	36.43	4631300
2004-01-14	36.78	37.45	36.75	37.40	3361200
2004-01-15	37.39	37.40	36.50	37.12	2937100
2004-01-16	37.12	37.65	37.00	37.55	3169700
2004-01-20	37.64	37.67	37.03	37.18	2873100
2004-01-21	37.25	38.00	36.90	37.93	2718600
2004-01-22	38.02	39.39	37.95	39.26	6263700
2004-01-23	38.80	38.98	38.52	38.82	3160100
2004-01-26	39.00	40.00	38.94	40.00	4313200
2004-01-27	40.00	40.39	39.90	40.01	3704700
2004-01-28	40.00	40.01	38.86	38.88	2675500
2004-01-29	38.90	40.01	38.90	39.96	3353400
2004-01-30	39.81	40.98	39.53	40.79	4442900
2004-02-02	41.25	41.75	39.99	41.00	5141500
2004-02-03	41.75	42.48	41.30	42.26	7985100
2004-02-04	42.20	42.48	41.55	41.88	3271000
2004-02-05	41.00	42.03	41.00	42.03	4763700
2004-02-06	41.93	42.42	41.48	42.08	4817500
2004-02-09	41.75	42.06	41.56	41.60	2640400
2004-02-10	41.65	41.98	41.39	41.96	2438000
2004-02-11	41.85	43.19	41.67	42.94	4732000
2004-02-12	42.94	43.60	41.41	42.42	3558200
2004-02-13	42.42	42.81	41.80	42.60	2694800
2004-02-17	42.85	43.19	42.74	43.10	2582700
2004-02-18	43.30	43.32	41.31	41.78	5511800
2004-02-19	42.03	42.11	41.46	41.50	3115000
2004-02-20	42.15	42.26	41.36	41.94	4564700
2004-02-23	42.10	42.57	40.15	41.30	7169700
2004-02-24	39.55	41.70	39.00	41.27	15409900
2004-02-25	41.27	41.45	40.57	41.25	5464700
2004-02-26	41.05	41.30	40.77	40.85	3909100
2004-02-27	40.90	41.18	40.60	40.85	4751500
2004-03-01	41.70	42.44	40.68	41.98	4458400
2004-03-02	41.98	42.50	41.58	42.20	4272800
2004-03-03	42.20	43.26	41.75	43.15	4904100
2004-03-04	43.00	44.40	42.82	44.12	5086700
2004-03-05	45.30	45.31	43.30	43.53	12415900
2004-03-08	43.57	44.10	43.31	43.42	3273200
2004-03-09	43.98	43.98	42.60	42.78	2971200
2004-03-10	42.65	42.71	41.59	42.05	4503200
2004-03-11	41.52	42.49	40.99	41.18	4463300
2004-03-12	41.50	41.57	40.88	41.24	3279600
2004-03-15	41.30	41.30	40.07	40.29	4376000
2004-03-16	40.45	40.95	39.60	39.85	5741700
2004-03-17	40.30	41.21	40.15	41.01	3062000
2004-03-18	40.70	40.80	40.01	40.22	3497700
2004-03-19	40.10	40.16	39.83	39.98	6194000
2004-03-22	39.65	39.97	39.15	39.76	5312000
2004-03-23	40.15	42.17	40.08	41.66	6536100
2004-03-24	41.54	41.60	41.05	41.35	3687000
2004-03-25	41.95	42.20	41.24	41.81	3235900
2004-03-26	41.65	42.37	41.63	42.21	2415400
2004-03-29	42.30	43.52	42.20	43.14	4822700
2004-03-30	42.93	43.04	42.55	42.94	3127500
2004-03-31	42.94	42.95	42.30	42.38	3693400
2004-04-01	42.33	43.60	42.09	43.44	4429500
2004-04-02	44.05	45.05	43.69	44.92	5145500
2004-04-05	44.75	45.93	44.75	45.81	5175800
2004-04-06	46.10	46.10	45.00	45.45	6925400
2004-04-07	45.45	45.47	44.55	44.90	5959600
2004-04-08	44.95	45.00	43.63	43.89	5146700
2004-04-12	44.00	44.90	43.95	44.67	2406700
2004-04-13	44.55	44.70	43.58	43.75	3398800
2004-04-14	43.20	43.85	43.01	43.40	2498700
2004-04-15	43.37	43.48	42.26	42.57	4853200
2004-04-16	42.65	43.60	42.54	43.60	3891500
2004-04-19	43.60	44.50	43.06	43.40	4823400
2004-04-20	43.40	43.40	41.25	41.70	8953600
2004-04-21	40.75	41.95	40.65	41.45	6224000
2004-04-22	41.45	42.29	41.25	42.25	6109100
2004-04-23	41.75	42.15	41.30	41.81	3749400
2004-04-26	41.81	42.03	41.05	41.20	3915200
2004-04-27	41.15	41.23	39.77	40.25	8880400
2004-04-28	40.25	40.79	39.85	40.21	5842100
2004-04-29	39.91	40.84	39.75	40.78	5584500
2004-04-30	40.90	41.70	40.84	41.19	5895700
2004-05-03	41.35	41.45	40.34	40.47	3834500
2004-05-04	40.65	40.73	39.42	40.40	5491500
2004-05-05	41.70	41.75	40.40	40.57	6114300
2004-05-06	40.50	40.50	38.51	39.50	6392500
2004-05-07	39.25	40.12	39.17	39.77	4574600
2004-05-10	39.15	39.51	38.03	38.99	3930800
2004-05-11	38.99	39.44	38.70	39.30	3782200
2004-05-12	39.09	39.40	38.30	39.33	3065400
2004-05-13	39.09	39.70	38.95	39.13	3029700
2004-05-14	39.13	39.70	38.88	39.57	3390200
2004-05-17	39.32	39.85	38.51	39.63	3290400
2004-05-18	40.00	40.40	38.61	38.98	4887100
2004-05-19	38.98	39.40	38.05	38.24	7253000
2004-05-20	38.50	38.51	37.32	37.32	6489600
2004-05-21	37.77	38.22	37.52	37.90	7596300
2004-05-24	38.25	38.50	37.39	37.49	7196400
2004-05-25	37.99	40.65	37.92	40.36	13762200
2004-05-26	41.00	45.10	40.37	44.82	18863600
2004-05-27	45.20	45.50	44.26	45.12	14398200
2004-05-28	44.90	44.91	44.17	44.30	7136300
2004-06-01	44.25	45.70	44.04	45.60	8402200
2004-06-02	45.60	45.76	44.37	44.70	6177900
2004-06-03	44.70	44.70	43.70	43.70	5983400
2004-06-04	44.00	44.00	42.32	42.90	8944600
2004-06-07	43.00	43.35	42.61	43.20	4198700
2004-06-08	42.95	43.04	42.24	43.02	5054300
2004-06-09	42.88	42.89	41.42	41.88	7034500
2004-06-10	42.50	42.50	41.71	41.71	4231500
2004-06-14	41.71	42.34	41.61	42.00	4147400
2004-06-15	42.15	42.43	41.71	41.98	4529400
2004-06-16	42.00	42.05	40.35	40.49	6776300
2004-06-17	40.49	41.70	40.25	41.42	5211200
2004-06-18	41.17	41.85	40.84	40.96	4677000
2004-06-21	41.15	41.60	40.79	40.85	2369200
2004-06-22	40.89	41.14	40.55	41.04	3604600
2004-06-23	41.04	42.21	40.40	42.05	3669000
2004-06-24	42.12	42.70	41.69	41.85	3776300
2004-06-25	41.80	41.89	41.50	41.56	3087400
2004-06-28	41.80	42.00	41.15	41.39	2908300
2004-06-29	41.60	41.60	40.92	40.99	4539900
2004-06-30	41.70	43.08	41.00	42.80	5185900
2004-07-01	42.98	43.20	41.90	42.70	3896500
2004-07-02	43.40	44.00	41.00	42.67	10719600
2004-07-06	42.00	42.41	41.85	42.34	2877700
2004-07-07	42.34	42.78	42.06	42.37	2645400
2004-07-08	42.11	42.43	41.52	41.65	2405300
2004-07-09	41.95	41.95	41.38	41.40	2367700
2004-07-12	41.41	41.58	40.84	41.40	2033600
2004-07-13	41.40	41.95	40.81	41.15	2746300
2004-07-14	40.90	41.16	40.40	40.52	3254800
2004-07-15	40.48	41.25	39.93	40.49	4611300
2004-07-16	35.05	37.40	34.93	37.40	11912600
2004-07-19	36.15	37.16	35.60	36.15	25108500
2004-07-20	34.81	35.21	34.05	34.70	26356300
2004-07-21	35.00	35.61	34.85	35.35	9396200
2004-07-22	35.20	35.31	32.80	33.27	13879300
2004-07-23	33.27	33.61	31.85	33.59	18460100
2004-07-26	34.50	36.03	34.20	35.71	14947400
2004-07-27	36.35	37.70	35.98	37.60	10260500
2004-07-28	37.60	37.60	36.01	36.53	7592900
2004-07-29	36.75	37.41	36.29	37.27	6194000
2004-07-30	38.74	38.74	37.70	38.26	7422300
2004-08-02	38.27	38.29	37.36	37.44	5242700
2004-08-03	37.10	37.36	36.48	36.68	4612500
2004-08-04	35.75	36.48	35.70	36.31	4024900
2004-08-05	36.35	36.48	31.75	33.90	25944600
2004-08-06	32.50	33.25	31.25	33.21	22946600
2004-08-09	33.05	33.43	32.05	32.12	8510200
2004-08-10	32.13	33.56	32.13	33.34	8064700
2004-08-11	32.91	33.79	32.63	33.62	4121600
2004-08-12	34.00	34.00	33.15	33.29	4049400
2004-08-13	33.25	33.25	32.17	32.37	3690400
2004-08-16	31.50	32.87	31.46	32.75	3528200
2004-08-17	32.95	33.13	32.50	33.01	3156600
2004-08-18	33.15	33.93	33.01	33.90	3206400
2004-08-19	33.91	35.90	33.50	35.00	7480100
2004-08-20	34.90	35.04	34.31	34.52	5022300
2004-08-23	35.65	35.80	35.06	35.20	4621000
2004-08-24	35.28	35.98	35.25	35.78	5038100
2004-08-25	35.81	36.85	35.79	36.80	5912300
2004-08-26	37.00	37.15	36.33	36.76	4459000
2004-08-27	37.00	37.58	36.80	37.29	4183900
2004-08-30	37.14	37.50	35.81	36.00	3230200
2004-08-31	35.96	36.00	35.20	35.73	4859700
2004-09-01	36.75	38.56	36.00	38.28	13191000
2004-09-02	38.20	39.04	37.74	38.76	6568200
2004-09-03	39.00	39.18	38.84	39.06	3949800
2004-09-07	39.18	39.40	38.56	39.00	3575500
2004-09-08	40.00	40.20	39.65	39.78	6578000
2004-09-09	39.85	39.95	38.92	39.35	3504000
2004-09-10	39.30	39.65	38.99	39.47	3164700
2004-09-13	39.48	39.58	38.76	38.90	3038800
2004-09-14	38.90	39.25	38.70	39.06	3452800
2004-09-15	38.95	39.18	38.25	38.74	3406600
2004-09-16	38.74	38.91	38.51	38.64	2333500
2004-09-17	38.86	38.89	37.86	38.34	5463700
2004-09-20	38.25	38.88	38.15	38.29	2363000
2004-09-21	38.30	38.81	38.27	38.60	2178500
2004-09-22	38.60	38.65	37.74	38.05	2701200
2004-09-23	37.50	38.22	37.50	37.79	2404100
2004-09-24	37.79	38.62	37.79	38.28	3150700
2004-09-27	38.15	38.40	37.65	38.00	2419100
2004-09-28	38.01	38.61	37.55	38.44	4627400
2004-09-29	38.30	39.74	38.03	39.20	5083000
2004-09-30	39.40	39.97	38.85	39.73	5601800
2004-10-01	39.67	39.98	39.16	39.46	3441800
2004-10-04	39.65	39.81	38.66	38.76	3284600
2004-10-05	38.82	39.07	38.30	38.41	2990900
2004-10-06	38.41	38.75	38.05	38.67	2678000
2004-10-07	38.35	38.69	38.04	38.04	1405400
2004-10-08	38.08	38.33	37.64	37.96	1816400
2004-10-11	37.91	38.30	37.40	37.70	1511500
2004-10-12	37.65	37.89	37.18	37.65	2439800
2004-10-13	38.00	38.10	37.49	37.59	3020800
2004-10-14	37.59	37.90	37.33	37.39	3440400
2004-10-15	37.55	37.73	36.74	37.00	4557400
2004-10-18	37.60	38.19	37.28	37.81	4380100
2004-10-19	37.74	37.74	34.63	35.15	11832900
2004-10-20	35.80	36.34	35.12	36.24	4710400
2004-10-21	36.49	36.70	35.40	35.50	4883500
2004-10-22	35.73	35.73	35.16	35.21	3212200
2004-10-25	34.96	35.02	34.59	34.60	3855800
2004-10-26	34.61	35.00	34.01	34.98	5109100
2004-10-27	35.22	35.76	35.00	35.28	6401400
2004-10-28	35.10	35.67	35.01	35.27	4064300
2004-10-29	35.16	35.55	35.09	35.30	3269100
2004-11-01	35.35	35.48	34.59	34.70	2349600
2004-11-02	35.10	35.60	34.71	34.87	2400200
2004-11-03	35.97	36.25	35.51	36.10	3474500
2004-11-04	36.11	36.48	35.86	36.34	2510400
2004-11-05	36.45	36.99	36.35	36.65	2723400
2004-11-08	36.65	36.69	36.13	36.44	2285300
2004-11-09	36.45	36.85	35.77	36.18	2782900
2004-11-10	36.00	36.01	35.30	35.30	5296600
2004-11-11	35.61	35.95	35.17	35.50	4475400
2004-11-12	35.70	35.73	34.51	34.70	6869300
2004-11-15	35.28	35.28	34.16	34.60	7627300
2004-11-16	34.77	34.77	33.73	33.73	7005300
2004-11-17	34.15	34.25	33.77	33.95	4031000
2004-11-18	34.00	34.11	33.55	33.84	4281400
2004-11-19	33.80	34.18	33.75	34.02	6081600
2004-11-22	34.00	34.18	33.32	33.84	5753700
2004-11-23	33.99	34.23	33.29	33.36	8499800
2004-11-24	33.60	33.87	33.59	33.60	5578400
2004-11-26	34.42	34.50	34.07	34.32	2242200
2004-11-29	34.95	34.95	34.00	34.14	3861200
2004-11-30	33.95	34.85	33.93	34.81	5166000
2004-12-01	34.99	35.57	34.92	35.52	4747900
2004-12-02	35.70	35.87	35.40	35.56	4539300
2004-12-03	35.39	35.40	34.54	34.54	5119400
2004-12-06	34.55	34.68	34.04	34.50	3608200
2004-12-07	34.02	34.75	34.01	34.15	5304700
2004-12-08	34.15	34.70	34.10	34.40	3181000
2004-12-09	34.25	34.43	33.92	34.23	3929300
2004-12-10	34.55	35.75	33.98	34.26	2735500
2004-12-13	34.59	35.24	34.46	35.00	6030000
2004-12-14	35.31	35.99	35.09	35.88	5717300
2004-12-15	36.23	36.58	35.63	36.49	5892100
2004-12-16	36.50	36.70	35.40	35.47	5391000
2004-12-17	35.47	35.90	35.42	35.47	4822900
2004-12-20	35.47	35.91	35.43	35.50	2535100
2004-12-21	35.50	36.10	35.49	35.86	3523200
2004-12-22	35.65	36.40	35.65	36.24	3189500
2004-12-23	36.25	36.34	35.84	35.89	2269600
2004-12-27	35.83	35.98	35.55	35.63	2196100
2004-12-28	35.83	36.35	35.50	36.32	2400600
2004-12-29	36.12	36.35	35.84	35.97	1730200
2004-12-30	36.00	36.05	35.78	35.89	1505000
2004-12-31	35.99	36.00	35.33	35.55	2656900
2005-01-03	34.00	35.00	33.96	34.29	6101000
2005-01-04	34.26	34.95	34.15	34.17	3242800
2005-01-05	34.30	34.98	34.20	34.70	4029800
2005-01-06	34.65	35.29	34.64	35.19	3669200
2005-01-07	35.36	35.50	34.73	34.74	3666000
2005-01-10	34.75	34.90	33.91	34.28	5931900
2005-01-11	34.01	34.35	33.65	33.90	5280700
2005-01-12	33.90	33.97	33.10	33.49	7966800
2005-01-13	33.87	33.87	33.14	33.50	7995000
2005-01-14	33.62	33.65	32.90	33.14	4476200
2005-01-18	33.69	33.70	32.92	33.53	5243300
2005-01-19	33.52	33.61	33.24	33.40	3721700
2005-01-20	33.25	33.82	33.11	33.29	3270100
2005-01-21	33.41	33.51	32.91	32.91	2748800
2005-01-24	33.15	33.50	32.15	32.20	5690500
2005-01-25	32.77	33.01	31.85	31.88	5269100
2005-01-26	32.25	32.40	31.65	31.78	4854700
2005-01-27	31.55	32.22	31.40	32.22	5233600
2005-01-28	32.25	32.49	32.05	32.20	4295400
2005-01-31	32.50	33.06	32.44	33.06	3878400
2005-02-01	33.88	34.85	33.15	34.81	11782700
2005-02-02	35.00	35.26	34.55	34.78	7336400
2005-02-03	34.90	35.06	34.07	34.41	4112300
2005-02-04	34.31	34.42	34.01	34.12	4365800
2005-02-07	34.19	34.19	33.80	33.80	3347000
2005-02-08	33.80	33.84	33.04	33.25	4469600
2005-02-09	33.40	33.40	32.55	32.68	4422700
2005-02-10	32.89	33.03	32.24	32.65	3289700
2005-02-11	32.72	33.15	32.63	33.00	2375800
2005-02-14	33.15	33.23	32.81	32.94	2175600
2005-02-15	32.94	33.04	32.75	33.00	2398700
2005-02-16	32.98	33.30	32.81	33.27	4092000
2005-02-17	33.38	33.53	33.01	33.30	4073600
2005-02-18	33.31	33.31	32.74	32.76	4502900
2005-02-22	32.78	32.80	32.01	32.15	4698400
2005-02-23	32.19	32.34	31.79	32.24	4009800
2005-02-24	32.26	33.05	32.24	33.02	4923500
2005-02-25	33.03	33.52	32.84	33.31	5590300
2005-02-28	33.27	33.28	32.39	32.66	3508800
2005-03-01	32.82	33.21	32.41	32.70	4442000
2005-03-02	32.71	32.80	31.50	31.56	8603600
2005-03-03	31.56	31.56	30.01	30.90	24334900
2005-03-04	31.14	31.89	30.91	31.39	10708100
2005-03-07	31.39	31.88	30.60	30.73	14198100
2005-03-08	30.71	30.73	29.72	29.77	10032000
2005-03-09	29.70	30.00	28.79	29.75	7862900
2005-03-10	29.92	30.35	29.61	30.00	6517600
2005-03-11	30.09	30.13	29.86	30.00	5031900
2005-03-14	30.05	30.35	30.00	30.32	3625400
2005-03-15	30.42	30.65	30.09	30.33	5913300
2005-03-16	30.36	30.55	30.13	30.41	4648900
2005-03-17	30.43	30.66	30.22	30.26	5298800
2005-03-18	30.35	30.40	29.42	29.87	12051000
2005-03-21	29.87	29.87	29.20	29.36	5195000
2005-03-22	29.42	29.49	28.85	28.98	5656900
2005-03-23	29.35	29.58	28.98	29.00	4861300
2005-03-24	29.10	29.29	28.94	29.08	3748800
2005-03-28	29.08	29.18	28.86	28.91	3605700
2005-03-29	28.84	29.13	28.57	28.67	4058100
2005-03-30	28.85	29.26	28.75	29.24	3930100
2005-03-31	29.27	29.50	29.15	29.29	4703900
2005-04-01	29.25	29.47	28.56	28.67	4175500
2005-04-04	29.05	29.32	28.58	29.29	4443300
2005-04-05	29.78	30.76	29.59	30.71	8541800
2005-04-06	30.89	30.89	30.53	30.61	4443600
2005-04-07	30.55	30.85	30.26	30.58	2610200
2005-04-08	30.65	30.93	30.48	30.50	2584500
2005-04-11	30.51	30.76	30.30	30.54	2668800
2005-04-12	30.32	30.90	30.21	30.65	3832300
2005-04-13	30.72	30.94	30.10	30.20	2815700
2005-04-14	30.90	30.90	29.70	29.90	3585300
2005-04-15	29.91	30.24	29.84	29.93	5489200
2005-04-18	29.90	30.80	29.68	30.75	6070500
2005-04-19	30.75	31.32	29.05	29.05	10720700
2005-04-20	29.05	29.60	28.71	28.75	6500800
2005-04-21	29.05	29.44	28.85	29.29	6401200
2005-04-22	29.27	29.63	29.13	29.35	4156000
2005-04-25	29.43	29.77	29.30	29.60	4784700
2005-04-26	29.50	29.87	29.09	29.11	3207200
2005-04-27	29.01	29.75	28.77	29.37	2988500
2005-04-28	28.95	29.64	28.95	29.47	3449400
2005-04-29	29.52	29.93	29.37	29.58	3020100
2005-05-02	29.52	29.74	29.16	29.36	3485300
2005-05-03	29.43	30.00	29.37	29.84	2975200
2005-05-04	29.82	29.95	29.00	29.36	5290200
2005-05-05	29.35	29.75	29.15	29.50	3041100
2005-05-06	29.60	29.97	29.51	29.61	3211200
2005-05-09	29.57	29.57	29.19	29.50	3159600
2005-05-10	29.37	29.83	29.32	29.75	2775200
2005-05-11	29.72	30.49	29.61	30.42	4433400
2005-05-12	30.50	30.55	29.00	30.36	3449100
2005-05-13	30.68	30.72	30.01	30.30	3316100
2005-05-16	30.26	30.85	30.16	30.75	2467800
2005-05-17	30.54	30.90	30.31	30.80	3243600
2005-05-18	30.90	30.92	30.53	30.60	2701800
2005-05-19	30.57	30.60	30.25	30.36	3196900
2005-05-20	30.22	30.45	30.08	30.32	3983500
2005-05-23	30.15	30.81	30.05	30.70	3569600
2005-05-24	30.32	30.80	30.32	30.60	4736900
2005-05-25	29.95	30.09	29.39	29.46	9213000
2005-05-26	29.30	29.40	27.99	28.16	12455100
2005-05-27	28.20	28.49	27.80	27.95	6335300
2005-05-31	27.95	28.00	26.50	27.09	11981700
2005-06-01	27.16	27.40	27.15	27.30	6555300
2005-06-02	27.35	28.25	27.23	27.85	5510400
2005-06-03	27.94	27.94	27.45	27.80	4756000
2005-06-06	27.72	27.86	27.51	27.86	2172600
2005-06-07	28.11	28.20	27.95	27.98	3274400
2005-06-08	27.97	28.37	27.91	28.05	5813400
2005-06-09	28.16	28.70	27.92	28.54	6849700
2005-06-10	28.55	28.83	28.00	28.60	3410000
2005-06-13	28.50	28.85	28.42	28.70	3329800
2005-06-14	28.60	28.91	28.56	28.89	3405600
2005-06-15	28.87	29.04	28.78	28.91	4877000
2005-06-16	28.98	29.09	28.84	29.04	4386200
2005-06-17	29.23	29.24	28.80	29.00	4353400
2005-06-20	29.00	29.01	28.60	28.62	3636700
2005-06-21	28.67	28.85	27.59	28.70	5901100
2005-06-22	28.65	28.65	28.20	28.29	4790800
2005-06-23	28.25	28.33	27.69	27.81	3214200
2005-06-24	27.75	27.80	27.26	27.51	4597500
2005-06-27	27.40	27.97	27.36	27.52	2451700
2005-06-28	27.50	28.00	27.43	27.71	3004300
2005-06-29	27.71	27.78	27.45	27.49	3296500
2005-06-30	27.46	27.48	26.96	27.00	3852500
2005-07-01	26.99	27.10	26.80	26.89	3929300
2005-07-05	28.75	29.04	28.30	28.60	9692000
2005-07-06	28.62	28.68	27.90	28.00	5960400
2005-07-07	27.70	27.94	27.50	27.80	2430700
2005-07-08	27.85	27.97	27.52	27.80	3288400
2005-07-11	27.65	28.06	27.58	27.97	4337100
2005-07-12	27.89	28.06	27.73	27.86	2174100
2005-07-13	27.50	27.94	27.10	27.48	8020300
2005-07-14	27.55	27.78	27.33	27.45	3463900
2005-07-15	27.39	27.74	27.39	27.66	2850200
2005-07-18	27.41	27.58	27.16	27.17	2898900
2005-07-19	27.50	28.45	27.39	28.32	8202100
2005-07-20	28.30	28.89	28.05	28.83	6164900
2005-07-21	28.80	28.82	28.15	28.19	2856500
2005-07-22	28.35	28.53	28.08	28.43	2311600
2005-07-25	28.43	28.68	28.23	28.33	1633400
2005-07-26	28.29	28.37	28.05	28.26	2155000
2005-07-27	28.30	28.97	28.26	28.88	3887900
2005-07-28	28.88	28.99	28.66	28.78	2431400
2005-07-29	28.67	29.15	28.65	28.95	2182000
2005-08-01	28.81	28.85	28.30	28.42	2951100
2005-08-02	28.56	28.80	28.43	28.73	2104800
2005-08-03	28.50	28.69	28.29	28.40	2135200
2005-08-04	28.40	28.43	27.91	27.95	2517900
2005-08-05	27.95	28.77	27.85	28.68	4681300
2005-08-08	28.80	29.00	28.65	28.85	3507200
2005-08-09	28.95	29.35	28.74	28.82	3698600
2005-08-10	28.99	28.99	28.39	28.58	2545900
2005-08-11	28.71	28.79	28.46	28.63	1472200
2005-08-12	28.62	28.66	27.90	28.31	2497100
2005-08-15	28.38	28.50	28.11	28.40	1989800
2005-08-16	28.35	28.40	27.85	28.03	3075700
2005-08-17	27.89	27.95	27.49	27.52	4405700
2005-08-18	27.54	27.77	27.41	27.52	3620200
2005-08-19	27.70	27.79	27.52	27.56	2439900
2005-08-22	27.56	27.61	26.83	27.15	4209400
2005-08-23	26.47	26.69	25.70	25.92	15844300
2005-08-24	26.01	26.73	26.01	26.38	5876600
2005-08-25	26.40	26.71	26.40	26.58	2741100
2005-08-26	26.54	26.64	26.23	26.23	2846500
2005-08-29	26.05	26.56	25.80	26.53	3026400
2005-08-30	26.59	26.75	26.40	26.60	3289600
2005-08-31	26.55	26.92	26.30	26.88	2295500
2005-09-01	26.82	27.04	26.32	26.45	2509900
2005-09-02	26.48	26.67	26.32	26.34	1261300
2005-09-06	26.31	26.39	26.12	26.21	3729900
2005-09-07	26.19	26.40	24.12	24.26	17056900
2005-09-08	24.50	25.47	24.21	25.18	11835400
2005-09-09	25.18	25.28	24.90	25.10	3984000
2005-09-12	25.00	25.16	24.93	25.04	3592400
2005-09-13	25.03	25.40	24.86	25.00	4878300
2005-09-14	25.11	25.20	24.92	24.98	4198000
2005-09-15	24.98	25.20	24.55	24.58	4303900
2005-09-16	24.51	24.70	24.12	24.20	19018200
2005-09-19	24.26	24.32	23.76	23.93	5661100
2005-09-20	23.99	24.06	23.36	23.65	5717000
2005-09-21	23.65	23.66	23.14	23.17	4334400
2005-09-22	23.17	24.00	23.11	23.79	5284400
2005-09-23	23.83	24.63	23.79	24.36	6513600
2005-09-26	24.53	24.58	23.54	23.59	4306900
2005-09-27	23.15	23.78	23.13	23.60	6642000
2005-09-28	23.55	23.70	22.90	23.05	5805400
2005-09-29	23.05	23.44	22.89	23.35	3541400
2005-09-30	23.27	23.38	23.05	23.37	2654400
2005-10-03	23.32	23.45	23.15	23.37	3053200
2005-10-04	23.49	24.35	23.47	23.98	6054800
2005-10-05	24.10	24.30	23.71	23.80	4450700
2005-10-06	23.85	24.18	23.49	23.62	5364200
2005-10-07	23.82	23.95	23.52	23.60	3225200
2005-10-10	23.66	23.86	23.55	23.80	2282200
2005-10-11	23.76	24.05	23.22	23.47	4058400
2005-10-12	23.47	23.67	23.08	23.48	5222800
2005-10-13	23.50	24.49	23.42	24.30	5082300
2005-10-14	24.20	24.40	23.42	23.86	8608800
2005-10-17	23.60	23.70	23.17	23.57	6329100
2005-10-18	23.51	23.62	22.92	22.95	6066600
2005-10-19	23.12	23.84	22.80	23.73	5387300
2005-10-20	23.90	24.15	23.58	23.74	4279500
2005-10-21	23.73	24.05	23.58	23.89	2839600
2005-10-24	24.28	24.94	24.25	24.65	3895100
2005-10-25	24.75	24.85	24.06	24.35	4129700
2005-10-26	24.31	24.60	24.16	24.33	3500100
2005-10-27	24.40	24.63	24.22	24.28	2965300
2005-10-28	24.53	24.64	24.10	24.59	3069800
2005-10-31	24.59	25.16	24.47	25.12	3736800
2005-11-01	25.20	25.47	25.06	25.29	3032800
2005-11-02	25.17	25.38	25.16	25.29	2480400
2005-11-03	25.32	25.69	25.28	25.62	2178000
2005-11-04	25.72	25.72	25.29	25.56	2059800
2005-11-07	25.62	25.65	25.35	25.60	2383900
2005-11-08	25.50	25.56	25.18	25.30	2032000
2005-11-09	25.59	26.07	25.27	25.90	3253600
2005-11-10	25.85	26.06	25.36	25.97	2121900
2005-11-11	25.93	25.93	25.40	25.45	3099800
2005-11-14	25.32	25.36	24.82	25.02	4174200
2005-11-15	24.94	25.24	24.92	25.08	2263200
2005-11-16	25.07	25.19	24.87	25.00	2037000
2005-11-17	25.00	26.07	25.00	25.94	4122200
2005-11-18	26.00	26.16	25.60	26.10	2758700
2005-11-21	26.05	26.36	25.90	26.26	2478200
2005-11-22	26.11	26.25	25.75	25.97	2860800
2005-11-23	25.84	26.55	25.84	26.30	2176400
2005-11-25	26.60	26.61	26.30	26.57	1060300
2005-11-28	26.49	26.75	26.20	26.37	4235500
2005-11-29	26.37	26.67	26.19	26.45	3340400
2005-11-30	26.36	26.63	25.96	26.48	3856100
2005-12-01	26.50	27.20	26.38	26.68	6928100
2005-12-02	26.90	27.82	26.88	27.33	9290000
2005-12-05	25.84	27.73	25.51	26.35	38371600
2005-12-06	27.00	27.00	26.16	26.34	16851200
2005-12-07	26.21	26.55	25.74	25.81	9307600
2005-12-08	25.95	26.21	25.68	26.00	4329300
2005-12-09	26.21	26.33	25.96	26.17	5547000
2005-12-12	26.40	26.41	25.70	25.87	3920900
2005-12-13	25.88	26.02	25.30	25.60	6665300
2005-12-14	25.60	25.77	25.29	25.30	4879700
2005-12-15	25.45	25.62	25.30	25.56	5126200
2005-12-16	25.74	25.74	25.50	25.64	3779600
2005-12-19	25.52	25.69	25.25	25.61	3930000
2005-12-20	25.60	25.70	25.14	25.16	3440500
2005-12-21	25.26	25.56	25.20	25.36	3467200
2005-12-22	25.48	25.50	25.16	25.39	3610000
2005-12-23	25.46	25.84	25.31	25.84	2483200
2005-12-27	25.78	25.78	25.07	25.07	5189900
2005-12-28	25.07	25.10	24.78	24.80	3082700
2005-12-29	24.75	24.95	24.51	24.74	2962500
2005-12-30	24.35	24.64	24.26	24.49	3969500
2006-01-03	24.56	24.67	24.06	24.46	3967900
2006-01-04	24.60	25.38	24.56	25.31	9083200
2006-01-05	25.40	25.89	25.22	25.87	7098300
2006-01-06	26.17	26.26	25.96	26.24	7728700
2006-01-09	26.21	26.36	25.67	25.88	16834300
2006-01-10	25.88	26.56	25.47	26.48	15307100
2006-01-11	26.00	26.40	25.15	25.41	14097300
2006-01-12	25.41	25.42	24.97	25.05	6744900
2006-01-13	25.00	25.34	24.79	25.20	8096200
2006-01-17	24.00	24.32	23.70	23.90	17883000
2006-01-18	23.89	24.31	23.72	23.93	8709000
2006-01-19	24.05	24.34	23.87	23.95	6375600
2006-01-20	23.90	24.02	23.05	23.59	11474600
2006-01-23	23.59	23.75	23.28	23.34	6191200
2006-01-24	23.45	24.00	23.28	24.00	8389400
2006-01-25	23.89	23.90	23.40	23.54	20330800
2006-01-26	23.55	23.83	23.14	23.15	10158800
2006-01-27	22.00	22.10	21.44	21.63	30974900
2006-01-30	21.69	21.82	20.64	20.90	23029900
2006-01-31	20.80	21.96	20.57	21.87	21375800
2006-02-01	21.95	22.37	21.53	21.89	11453100
2006-02-02	22.01	22.26	21.72	21.74	8777100
2006-02-03	21.70	21.95	21.31	21.80	7259600
2006-02-06	21.77	21.97	21.30	21.62	6588900
2006-02-07	21.55	22.28	21.52	22.26	12201000
2006-02-08	22.36	23.36	22.05	22.23	13827100
2006-02-09	22.35	22.49	21.73	21.97	10139500
2006-02-10	22.09	22.14	21.68	21.86	6688800
2006-02-13	21.86	21.95	21.68	21.77	4641700
2006-02-14	21.75	22.03	21.39	22.03	8794600
2006-02-15	22.06	22.69	21.88	22.61	12628600
2006-02-16	23.59	24.74	23.50	24.58	28359800
2006-02-17	24.59	24.60	24.03	24.45	8747400
2006-02-21	24.45	24.50	24.05	24.37	7386100
2006-02-22	24.34	24.40	23.99	24.13	7853100
2006-02-23	24.16	24.57	23.93	24.20	5343700
2006-02-24	24.25	24.44	24.06	24.30	3416600
2006-02-27	24.60	25.00	24.55	24.93	8361800
2006-02-28	24.85	24.85	24.25	24.42	9279900
2006-03-01	24.37	24.37	23.85	24.00	8689300
2006-03-02	23.97	23.98	23.20	23.80	10746700
2006-03-03	23.75	23.77	23.42	23.53	6225500
2006-03-06	23.63	23.95	23.54	23.60	7789300
2006-03-07	23.59	23.80	23.30	23.33	5818900
2006-03-08	23.29	23.30	22.76	22.96	10731300
2006-03-09	22.96	23.46	22.51	22.51	12671700
2006-03-10	22.58	22.76	22.49	22.62	10453800
2006-03-13	23.00	23.01	22.73	22.76	6946600
2006-03-14	22.75	23.05	22.66	22.95	9363200
2006-03-15	22.95	22.96	22.55	22.78	10295500
2006-03-16	22.85	22.88	22.50	22.50	8428800
2006-03-17	22.65	22.72	22.51	22.62	10355300
2006-03-20	22.70	23.59	22.65	23.50	15758200
2006-03-21	23.59	23.79	23.40	23.57	12107300
2006-03-22	23.57	23.61	23.41	23.47	7595400
2006-03-23	23.54	23.60	23.20	23.47	9867600
2006-03-24	23.60	23.96	23.45	23.49	8719600
2006-03-27	23.60	23.70	23.38	23.43	6483400
2006-03-28	23.43	23.66	23.37	23.54	6330300
2006-03-29	23.52	23.90	23.12	23.25	9012300
2006-03-30	23.00	23.46	23.00	23.32	7110400
2006-03-31	23.32	23.32	23.01	23.05	9462400
2006-04-03	22.98	23.25	22.61	22.63	8440200
2006-04-04	22.55	22.75	22.10	22.14	13678600
2006-04-05	21.75	22.00	21.50	21.69	26493900
2006-04-06	22.25	22.42	21.90	21.93	19487400
2006-04-07	21.98	22.00	21.50	21.57	15261400
2006-04-10	21.51	21.65	21.33	21.53	12519100
2006-04-11	21.50	21.60	21.20	21.36	18261800
2006-04-12	21.30	22.18	21.30	22.16	20229100
2006-04-13	21.55	21.76	21.28	21.55	25923200
2006-04-17	21.55	21.87	21.25	21.48	8555100
2006-04-18	21.75	21.96	21.43	21.74	16259000
2006-04-19	21.74	21.87	21.66	21.79	11660900
2006-04-20	21.98	22.55	21.87	22.26	21037700
2006-04-21	22.79	22.80	22.40	22.49	34046700
2006-04-24	22.45	22.45	22.03	22.08	8807400
2006-04-25	22.09	22.48	21.70	22.44	18392500
2006-04-26	22.58	23.08	22.55	23.06	26533400
2006-04-27	23.05	23.36	22.91	23.30	22468800
2006-04-28	23.38	23.58	23.16	23.24	13939000
2006-05-01	23.47	23.49	22.22	22.28	15503900
2006-05-02	22.38	22.62	21.96	22.07	12226100
2006-05-03	22.00	22.00	21.60	21.66	10755900
2006-05-04	21.83	22.12	21.74	21.86	9500100
2006-05-05	21.91	22.18	21.70	21.91	11537700
2006-05-08	21.50	22.14	21.50	21.93	15695000
2006-05-09	21.96	22.06	21.27	21.36	14658700
2006-05-10	21.26	21.52	21.01	21.01	12326000
2006-05-11	21.04	21.76	20.59	21.27	16900200
2006-05-12	21.20	21.27	20.61	20.70	15129600
2006-05-15	20.55	20.69	20.10	20.57	17200900
2006-05-16	20.60	21.01	20.47	20.92	12858700
2006-05-17	20.73	20.87	20.45	20.60	10316700
2006-05-18	20.50	20.59	20.24	20.29	13754300
2006-05-19	20.29	20.38	19.85	20.15	18998100
2006-05-22	20.15	20.15	19.44	19.96	17175200
2006-05-23	20.00	20.09	19.44	19.50	11824500
2006-05-24	19.75	20.20	19.55	20.03	22041000
2006-05-25	20.15	20.20	19.80	19.89	13991700
2006-05-26	20.00	20.55	19.91	20.47	9640900
2006-05-30	20.57	20.78	20.21	20.32	10195700
2006-05-31	20.36	20.73	20.36	20.68	10004500
2006-06-01	20.68	20.77	20.20	20.45	9516900
2006-06-02	20.64	20.81	20.42	20.70	5543400
2006-06-05	20.76	20.78	20.32	20.38	5627600
2006-06-06	20.38	20.59	20.27	20.53	6306500
2006-06-07	20.33	20.44	20.17	20.22	9087600
2006-06-08	20.04	20.15	19.84	19.99	12727800
2006-06-09	20.00	20.07	19.67	19.71	7844400
2006-06-12	19.75	19.79	19.31	19.41	5510500
2006-06-13	19.20	19.24	18.72	19.10	16097400
2006-06-14	19.01	19.11	18.85	19.00	7455700
2006-06-15	19.00	19.56	18.87	19.52	7233600
2006-06-16	20.30	20.50	19.86	20.09	15887200
2006-06-19	20.24	20.40	19.64	19.70	10841000
2006-06-20	19.60	19.65	19.09	19.18	8559300
2006-06-21	19.14	19.36	18.90	19.11	7121600
2006-06-22	18.29	18.82	18.06	18.61	26196800
2006-06-23	18.50	18.60	18.22	18.26	9580100
2006-06-26	17.58	17.64	16.76	17.06	41197700
2006-06-27	17.00	17.07	16.47	16.65	31403200
2006-06-28	16.63	17.04	16.55	16.95	12570200
2006-06-29	16.67	17.10	16.67	16.94	22082000
2006-06-30	16.94	16.95	16.78	16.84	18965500
2006-07-03	16.80	16.87	16.65	16.70	4669100
2006-07-05	16.50	16.57	16.11	16.19	13822500
2006-07-06	16.19	16.32	15.71	15.75	15580600
2006-07-07	15.62	16.07	15.62	16.06	14719300
2006-07-10	16.31	16.65	16.15	16.36	12736800
2006-07-11	16.42	16.50	16.06	16.18	7798000
2006-07-12	16.20	16.23	16.09	16.11	7454300
2006-07-13	16.04	16.05	15.90	15.98	9919000
2006-07-14	15.98	16.05	15.81	15.85	13097900
2006-07-17	15.85	15.94	15.66	15.80	7334700
2006-07-18	15.76	15.79	15.46	15.59	6923200
2006-07-19	15.67	16.10	15.53	16.05	11135000
2006-07-20	16.19	16.26	15.87	15.98	6527500
2006-07-21	15.98	15.98	15.61	15.86	5481300
2006-07-24	15.70	16.10	15.66	16.02	5794200
2006-07-25	16.02	16.88	15.90	16.73	11684600
2006-07-26	16.76	17.65	16.50	17.06	11999400
2006-07-27	17.55	17.83	17.15	17.75	11907900
2006-07-28	17.88	17.91	17.46	17.50	7870400
2006-07-31	17.50	17.50	16.99	17.01	10229500
2006-08-01	17.06	17.30	16.86	17.26	7203600
2006-08-02	18.00	18.11	17.44	17.62	15441300
2006-08-03	16.32	16.69	16.10	16.27	25865100
2006-08-04	16.50	16.60	15.92	15.95	16252700
2006-08-07	15.87	15.95	15.72	15.81	10493900
2006-08-08	15.90	16.00	15.70	15.80	6715300
2006-08-09	15.80	15.99	15.64	15.66	4081500
2006-08-10	15.60	15.79	15.58	15.70	8964100
2006-08-11	15.75	16.34	15.70	16.30	6888800
2006-08-14	16.40	16.44	16.08	16.14	5224400
2006-08-15	16.35	16.47	16.28	16.31	7994200
2006-08-16	16.50	16.52	16.33	16.43	5257700
2006-08-17	16.40	16.83	16.33	16.82	6990500
2006-08-18	16.87	16.90	16.52	16.72	4703000
2006-08-21	16.75	16.89	16.65	16.82	3414400
2006-08-22	16.73	16.87	16.65	16.87	4891500
2006-08-23	16.87	17.25	16.75	16.78	6721800
2006-08-24	16.90	17.30	16.89	17.19	5750800
2006-08-25	17.12	17.40	17.12	17.33	3337900
2006-08-28	17.40	17.60	17.31	17.51	3584200
2006-08-29	17.61	17.69	17.32	17.47	5839800
2006-08-30	17.60	17.65	17.17	17.25	5598700
2006-08-31	17.38	17.49	17.17	17.44	5237000
2006-09-01	17.59	17.60	17.31	17.37	3395600
2006-09-05	17.35	17.43	17.06	17.23	4744500
2006-09-06	17.24	17.41	17.09	17.27	9319600
2006-09-07	16.50	16.97	16.49	16.70	18577800
2006-09-08	16.70	16.85	16.51	16.67	5840500
2006-09-11	16.64	16.66	16.39	16.51	8854700
2006-09-12	16.50	16.78	16.48	16.77	4982600
2006-09-13	16.79	16.80	16.16	16.21	22195500
2006-09-14	16.20	16.76	16.02	16.40	20296700
2006-09-15	16.41	16.55	16.23	16.23	10691500
2006-09-18	16.23	16.48	16.23	16.48	7886400
2006-09-19	16.48	16.60	16.29	16.38	8406700
2006-09-20	16.54	16.69	16.48	16.50	13634500
2006-09-21	16.53	16.57	16.29	16.36	10475400
2006-09-22	14.69	15.00	14.43	14.85	75243800
2006-09-25	14.99	14.99	14.70	14.95	15635100
2006-09-26	14.90	15.12	14.70	14.80	21587400
2006-09-27	14.86	14.94	14.78	14.81	9446300
2006-09-28	14.79	14.87	14.60	14.77	9370800
2006-09-29	14.75	14.86	14.68	14.79	8053400
2006-10-02	14.75	14.85	14.53	14.67	12542800
2006-10-03	14.55	14.84	14.45	14.77	16733900
2006-10-04	14.74	14.89	14.62	14.65	10383100
2006-10-05	14.55	14.97	14.55	14.92	13942800
2006-10-06	14.77	14.93	14.63	14.82	10735100
2006-10-09	14.76	14.96	14.73	14.90	6552100
2006-10-10	14.98	15.28	14.90	15.25	14257600
2006-10-11	15.19	15.19	15.02	15.12	8234800
2006-10-12	15.19	15.53	15.05	15.43	14083700
2006-10-13	15.48	15.49	15.23	15.34	6198900
2006-10-16	15.30	15.33	15.10	15.21	8577900
2006-10-17	15.15	15.30	15.06	15.23	6153000
2006-10-18	15.30	15.49	15.00	15.14	17091900
2006-10-19	15.60	16.09	15.50	16.02	26702000
2006-10-20	16.10	16.50	15.90	16.24	17441500
2006-10-23	16.15	16.20	16.06	16.14	7047600
2006-10-24	16.01	16.05	15.57	15.72	13339000
2006-10-25	15.75	15.85	15.64	15.73	6708700
2006-10-26	15.82	16.14	15.56	16.05	12214400
2006-10-27	16.00	16.17	15.88	16.05	9714000
2006-10-30	15.98	16.02	15.81	15.85	9848200
2006-10-31	15.90	15.97	15.80	15.91	9809100
2006-11-01	15.99	16.09	15.89	15.97	8750500
2006-11-02	16.00	16.13	15.95	16.02	9636500
2006-11-03	16.14	16.47	16.10	16.40	12620500
2006-11-06	16.49	17.26	16.22	16.89	22696700
2006-11-07	16.91	16.95	16.52	16.64	11127700
2006-11-08	16.50	16.60	16.25	16.31	11302500
2006-11-09	16.28	16.44	16.02	16.06	10639300
2006-11-10	16.06	16.14	15.90	16.06	6253100
2006-11-13	16.01	16.32	15.78	15.86	11618100
2006-11-14	15.51	16.03	15.32	15.94	21291200
2006-11-15	15.94	16.19	15.90	16.00	9675700
2006-11-16	16.08	16.41	16.05	16.30	10047100
2006-11-17	15.99	16.33	15.99	16.23	21096700
2006-11-20	16.30	16.33	16.13	16.17	8813400
2006-11-21	16.34	16.57	16.23	16.56	10511900
2006-11-22	16.57	16.67	16.46	16.53	5646300
2006-11-24	16.30	16.53	16.30	16.49	2167500
2006-11-27	16.41	16.44	15.88	15.95	11033500
2006-11-28	15.95	16.16	15.90	16.07	8353400
2006-11-29	16.10	16.11	15.83	15.85	16131200
2006-11-30	15.86	15.99	15.78	15.85	13417700
2006-12-01	15.90	15.94	15.72	15.76	8612200
2006-12-04	15.85	16.06	15.80	15.94	8209000
2006-12-05	16.22	16.59	16.18	16.56	18044000
2006-12-06	16.78	17.27	16.75	16.99	27896500
2006-12-07	17.23	17.29	16.64	16.94	17952800
2006-12-08	16.95	17.04	16.49	16.71	12549900
2006-12-11	16.71	16.85	16.45	16.64	8710700
2006-12-12	16.65	16.65	16.35	16.51	10466700
2006-12-13	16.50	16.50	16.24	16.27	7460600
2006-12-14	16.25	16.77	16.25	16.47	11993800
2006-12-15	16.49	16.53	16.25	16.29	10909700
2006-12-18	16.25	16.27	15.98	15.99	9560600
2006-12-19	15.92	16.19	15.67	16.11	12263700
2006-12-20	16.19	16.76	16.11	16.68	15271100
2006-12-21	16.92	16.98	16.49	16.81	16010600
2006-12-22	16.83	16.97	16.71	16.78	9684600
2006-12-26	16.78	16.95	16.70	16.93	6393100
2006-12-27	16.88	17.10	16.83	17.04	9034000
2006-12-28	17.01	17.20	17.00	17.16	7974800
2006-12-29	17.10	17.35	17.05	17.18	7788700
2007-01-03	17.28	17.43	16.75	16.91	13133500
2007-01-04	16.74	17.10	16.61	17.06	11241100
2007-01-05	17.15	17.30	17.01	17.10	14840800
2007-01-08	17.40	18.41	17.14	17.81	15468400
2007-01-09	18.20	18.43	17.56	17.60	48631500
2007-01-10	17.79	17.95	17.58	17.83	18985100
2007-01-11	17.61	18.06	17.61	18.04	13905800
2007-01-12	18.05	18.39	18.01	18.21	14442400
2007-01-16	18.37	18.42	18.04	18.12	12302800
2007-01-17	18.12	18.34	17.98	18.20	7535100
2007-01-18	18.21	18.33	18.08	18.09	4802900
2007-01-19	18.10	18.22	18.00	18.19	10242300
2007-01-22	18.09	18.15	17.86	18.07	8599200
2007-01-23	17.96	17.99	17.64	17.70	9077000
2007-01-24	17.71	17.88	17.57	17.69	9308600
2007-01-25	17.72	17.75	17.55	17.60	8439500
2007-01-26	17.65	17.65	17.32	17.47	6786000
2007-01-29	17.47	18.04	17.42	17.97	10992600
2007-01-30	17.95	18.69	17.91	18.59	20481700
2007-01-31	18.59	18.59	18.19	18.45	10420000
2007-02-01	18.15	18.47	18.05	18.33	14440000
2007-02-02	18.14	18.47	18.05	18.26	13369300
2007-02-05	18.11	18.24	17.96	18.08	8269500
2007-02-06	18.00	18.04	17.37	17.50	22318500
2007-02-07	17.60	17.62	17.24	17.36	19115500
2007-02-08	17.25	17.50	17.24	17.49	8160400
2007-02-09	17.47	17.63	17.31	17.37	5934700
2007-02-12	17.20	17.21	16.95	17.04	8378308
2007-02-13	17.20	17.29	17.01	17.12	7814687
2007-02-14	17.05	17.32	17.04	17.21	4276526
2007-02-15	17.29	17.30	16.81	17.06	11840000
2007-02-16	16.98	17.05	16.86	17.01	7743300
2007-02-20	17.00	17.02	16.87	16.96	7128000
2007-02-21	16.87	17.13	16.85	17.04	8374000
2007-02-22	17.11	17.15	17.00	17.10	6057600
2007-02-23	17.15	17.15	16.92	17.12	3964500
2007-02-26	17.08	17.12	16.74	16.79	7752682
2007-02-27	16.41	16.74	15.85	16.01	11788200
2007-02-28	16.08	16.62	16.08	16.31	10322400
2007-03-01	16.15	16.44	16.00	16.21	10066418
2007-03-02	16.17	16.28	15.95	15.99	6984500
2007-03-05	15.79	15.94	15.45	15.51	11819400
2007-03-06	15.51	15.73	15.28	15.70	18272300
2007-03-07	15.62	15.96	15.60	15.95	10970500
2007-03-08	15.98	16.05	15.38	15.47	9699400
2007-03-09	15.50	15.84	15.43	15.77	8516300
2007-03-12	15.61	15.64	15.12	15.16	15414000
2007-03-13	15.20	15.37	14.99	15.08	11808900
2007-03-14	15.03	15.25	14.99	15.24	10152210
2007-03-15	15.21	15.24	14.90	14.98	11832000
2007-03-16	14.91	15.05	14.72	14.83	14581250
2007-03-19	14.96	15.11	14.82	15.05	8218912
2007-03-20	15.00	15.17	14.94	15.12	5976618
2007-03-21	15.11	15.47	15.02	15.38	9723411
2007-03-22	15.40	15.70	15.39	15.59	11669400
2007-03-23	15.55	15.65	14.89	15.22	12526000
2007-03-26	14.65	14.68	13.88	14.22	33667160
2007-03-27	14.19	14.51	14.07	14.31	19925387
2007-03-28	14.31	14.49	14.30	14.38	12544172
2007-03-29	14.47	14.58	14.38	14.54	12463544
2007-03-30	14.51	14.59	14.38	14.54	6552900
2007-04-02	14.52	14.62	14.39	14.59	6915600
2007-04-03	14.70	14.87	14.64	14.79	9999240
2007-04-04	14.85	14.99	14.72	14.85	9502200
2007-04-05	14.80	15.01	14.74	14.97	11151230
2007-04-09	14.98	15.02	14.84	14.94	11992955
2007-04-10	14.90	15.13	14.86	15.00	8498220
2007-04-11	15.00	15.35	14.94	15.30	11540300
2007-04-12	15.26	15.40	15.16	15.35	10252920
2007-04-13	15.48	15.48	15.00	15.01	8498400
2007-04-16	15.18	16.25	15.18	16.00	34015123
2007-04-17	16.40	16.40	15.90	16.10	17778942
2007-04-18	16.01	16.08	15.70	15.73	10709607
2007-04-19	15.65	15.88	15.45	15.62	12762277
2007-04-20	15.92	15.99	15.60	15.98	12004052
2007-04-23	16.12	16.21	15.76	16.09	13126179
2007-04-24	15.75	15.98	15.49	15.89	17222678
2007-04-25	15.99	15.99	15.71	15.81	12566644
2007-04-26	15.80	16.01	15.78	15.89	10980501
2007-04-27	15.90	15.90	15.69	15.72	6070902
2007-04-30	16.02	16.02	15.37	15.44	9491803
2007-05-01	15.80	16.11	15.63	15.98	23449608
2007-05-02	16.00	16.53	15.85	16.33	20690928
2007-05-03	16.35	16.43	16.10	16.29	11410985
2007-05-04	16.29	16.41	16.12	16.16	8406820
2007-05-07	16.76	16.85	16.41	16.67	11922777
2007-05-08	16.75	16.80	16.45	16.58	8867129
2007-05-09	16.40	16.50	16.16	16.24	9225600
2007-05-10	16.22	16.39	15.80	15.96	12476406
2007-05-11	15.86	15.95	15.71	15.85	7381825
2007-05-14	15.88	15.93	15.54	15.59	8020473
2007-05-15	15.62	15.65	15.48	15.59	7885080
2007-05-16	15.78	15.99	15.50	15.81	10156597
2007-05-17	15.63	15.67	15.39	15.45	9549494
2007-05-18	15.34	15.58	15.05	15.44	8199343
2007-05-21	15.39	15.67	15.31	15.53	14281290
2007-05-22	15.44	15.74	15.40	15.61	7001886
2007-05-23	15.72	15.80	15.67	15.71	13397400
2007-05-24	15.80	16.00	15.69	15.77	11736125
2007-05-25	15.73	15.80	15.71	15.75	9789563
2007-05-29	15.71	15.77	15.35	15.61	13399859
2007-05-30	15.44	15.49	15.28	15.43	11493990
2007-05-31	15.43	15.71	15.43	15.67	10691625
2007-06-01	15.67	15.71	15.64	15.69	9137034
2007-06-04	15.63	16.00	15.63	15.98	7711614
2007-06-05	15.99	16.02	15.81	15.91	20090930
2007-06-06	15.85	16.20	15.83	16.09	9385626
2007-06-07	16.15	16.20	15.88	15.97	9757791
2007-06-08	15.89	16.16	15.89	16.15	6657100
2007-06-11	16.09	16.24	16.04	16.17	6545120
2007-06-12	16.18	16.18	16.01	16.05	7942386
2007-06-13	15.80	16.15	15.80	16.14	10309500
2007-06-14	16.16	16.54	16.11	16.49	10277642
2007-06-15	16.60	16.67	16.35	16.38	11658087
2007-06-18	16.44	16.47	16.31	16.35	4006902
2007-06-19	16.36	16.36	16.18	16.32	6574700
2007-06-20	16.43	16.45	15.99	16.01	9072781
2007-06-21	15.99	16.05	15.97	16.01	8768544
2007-06-22	16.05	16.05	15.70	15.78	13008256
2007-06-25	15.78	15.88	15.44	15.48	9579905
2007-06-26	15.57	15.66	15.42	15.47	6744362
2007-06-27	15.35	15.61	15.31	15.46	11143563
2007-06-28	15.42	15.55	15.35	15.50	6500800
2007-06-29	15.49	15.50	15.32	15.34	9551598
2007-07-02	15.43	15.48	15.29	15.48	8217595
2007-07-03	15.58	15.77	15.55	15.68	3524926
2007-07-05	15.59	15.65	15.43	15.57	6535450
2007-07-06	15.53	15.54	15.44	15.51	6165620
2007-07-09	15.48	15.82	15.48	15.72	8333596
2007-07-10	15.59	15.66	15.30	15.32	9040868
2007-07-11	15.26	15.50	15.26	15.47	5262000
2007-07-12	15.46	15.48	15.34	15.46	6736857
2007-07-13	15.40	15.51	15.36	15.41	6555533
2007-07-16	15.57	15.63	15.45	15.50	6024267
2007-07-17	15.41	15.49	15.26	15.38	6599724
2007-07-18	15.26	15.44	15.06	15.12	12254174
2007-07-19	15.25	15.25	15.09	15.17	13740159
2007-07-20	15.15	15.16	14.78	14.79	20740100
2007-07-23	14.75	14.79	14.49	14.70	13785039
2007-07-24	14.79	14.79	14.35	14.37	12082785
2007-07-25	14.44	14.49	14.05	14.07	17160303
2007-07-26	14.02	14.07	13.41	13.64	24139811
2007-07-27	13.58	13.70	13.36	13.36	20378252
2007-07-30	13.32	13.43	13.16	13.30	15904677
2007-07-31	13.30	13.33	13.08	13.15	21324578
2007-08-01	13.02	13.33	12.96	13.19	22824610
2007-08-02	13.11	13.55	13.11	13.43	18073493
2007-08-03	13.25	13.43	13.08	13.09	21500783
2007-08-06	13.13	13.15	12.83	12.91	33522149
2007-08-07	12.83	13.01	12.81	12.93	22152626
2007-08-08	12.95	13.24	12.88	13.20	16403790
2007-08-09	13.15	13.86	13.10	13.76	18135151
2007-08-10	13.65	13.76	12.91	13.08	12889090
2007-08-13	13.20	13.20	12.89	13.04	10083200
2007-08-14	12.99	13.13	12.96	13.03	7951359
2007-08-15	13.03	13.17	12.90	12.91	9448803
2007-08-16	12.83	12.95	12.49	12.74	12835931
2007-08-17	12.91	13.03	12.22	12.52	18231158
2007-08-20	12.40	12.46	12.15	12.23	13430436
2007-08-21	12.20	12.28	12.11	12.16	11576200
2007-08-22	12.23	12.49	12.20	12.47	13253200
2007-08-23	12.83	13.05	12.50	12.71	17893500
2007-08-24	12.69	12.70	12.57	12.69	11137500
2007-08-27	12.64	12.74	12.62	12.65	15114173
2007-08-28	12.57	12.65	12.56	12.57	16371100
2007-08-29	12.61	12.87	12.58	12.85	14103300
2007-08-30	12.71	12.84	12.64	12.69	8696800
2007-08-31	12.81	12.92	12.65	12.83	7593800
2007-09-04	13.11	13.37	13.01	13.20	12118800
2007-09-05	13.14	13.21	13.03	13.10	7788800
2007-09-06	13.01	13.31	13.00	13.23	5702800
2007-09-07	13.08	13.36	13.08	13.21	7445800
2007-09-10	13.18	13.30	13.13	13.17	5972500
2007-09-11	13.15	13.50	13.05	13.49	7047200
2007-09-12	13.43	13.49	13.05	13.14	35701925
2007-09-13	13.24	13.30	13.13	13.17	7618300
2007-09-14	13.10	13.52	13.06	13.50	9407100
2007-09-17	13.42	13.63	13.42	13.43	9676100
2007-09-18	13.41	13.56	13.34	13.51	9637400
2007-09-19	13.62	13.90	13.51	13.68	11137400
2007-09-20	13.64	13.89	13.63	13.70	8568600
2007-09-21	13.81	13.93	13.59	13.75	30647500
2007-09-24	13.80	14.15	13.65	14.11	14091350
2007-09-25	14.06	14.35	14.05	14.20	8463487
2007-09-26	14.25	14.30	14.07	14.20	6457807
2007-09-27	14.16	14.23	13.87	13.92	8519300
2007-09-28	13.91	14.09	13.86	13.95	5129400
2007-10-01	14.03	14.17	13.98	14.12	6953600
2007-10-02	14.14	14.15	13.79	13.88	7754400
2007-10-03	13.90	13.98	13.79	13.91	5482920
2007-10-04	14.00	14.08	13.87	13.92	5857800
2007-10-05	14.20	14.31	14.00	14.26	9503300
2007-10-08	14.20	14.34	14.17	14.19	4090800
2007-10-09	14.16	14.69	14.16	14.65	10982900
2007-10-10	14.60	14.78	14.53	14.64	7090200
2007-10-11	14.75	15.31	14.66	15.01	17695107
2007-10-12	14.99	15.21	14.95	15.02	14189417
2007-10-15	15.20	15.25	14.37	15.03	15917000
2007-10-16	14.94	15.19	14.27	14.30	11592500
2007-10-17	14.34	14.46	14.04	14.14	11069820
2007-10-18	14.16	14.23	13.85	13.85	9752511
2007-10-19	14.08	14.76	14.06	14.42	23855400
2007-10-22	14.29	14.42	13.91	14.30	15219600
2007-10-23	14.30	14.70	14.26	14.55	7043800
2007-10-24	14.25	14.40	13.86	14.04	8321400
2007-10-25	14.03	14.14	13.69	13.80	6578600
2007-10-26	13.85	13.88	13.68	13.76	4673200
2007-10-29	13.77	13.88	13.66	13.70	7589800
2007-10-30	13.66	14.02	13.65	13.93	11220400
2007-10-31	13.87	13.95	13.71	13.87	11440300
2007-11-01	13.80	13.87	13.27	13.30	12251500
2007-11-02	13.37	13.43	13.14	13.24	7582700
2007-11-05	13.05	13.31	13.02	13.20	7023608
2007-11-06	13.19	13.27	12.96	13.12	5468565
2007-11-07	12.93	13.08	12.51	12.52	10078027
2007-11-08	12.66	12.69	12.26	12.49	13422137
2007-11-09	12.41	12.78	12.36	12.66	10868400
2007-11-12	12.66	12.86	12.65	12.66	7477780
2007-11-13	12.61	12.95	12.51	12.94	9466833
2007-11-14	13.01	13.09	12.71	12.75	8717070
2007-11-15	12.67	12.91	12.45	12.53	6649300
2007-11-16	12.59	12.68	11.98	12.10	15703306
2007-11-19	12.00	12.37	12.00	12.21	10586531
2007-11-20	12.21	12.60	12.13	12.38	11905200
2007-11-21	12.25	12.64	12.25	12.42	10714630
2007-11-23	12.49	12.54	12.27	12.51	2863055
2007-11-26	12.54	12.60	12.21	12.24	5208838
2007-11-27	12.28	12.72	12.25	12.69	8951436
2007-11-28	12.66	12.76	12.28	12.73	19065670
2007-11-29	12.70	12.80	12.50	12.55	6995336
2007-11-30	12.68	12.73	12.29	12.63	9334902
2007-12-03	12.53	13.03	12.52	13.00	9895720
2007-12-04	12.90	12.95	12.60	12.63	8032560
2007-12-05	12.72	13.00	12.72	12.95	9353900
2007-12-06	12.95	13.00	12.82	12.99	10280425
2007-12-07	13.00	13.02	12.71	12.73	7051633
2007-12-10	12.79	13.08	12.70	13.04	8053201
2007-12-11	13.09	13.12	12.65	12.70	6610600
2007-12-12	12.96	12.97	12.42	12.63	9522796
2007-12-13	12.54	12.55	12.16	12.22	10266143
2007-12-14	12.25	12.39	11.93	11.95	9622900
2007-12-17	11.92	11.92	11.45	11.47	15202227
2007-12-18	11.53	11.77	11.27	11.67	24360499
2007-12-19	11.65	11.75	11.44	11.51	8008788
2007-12-20	11.60	11.71	11.42	11.59	7131567
2007-12-21	11.69	11.91	11.64	11.83	14862978
2007-12-24	11.80	11.83	11.36	11.47	3832788
2007-12-26	11.38	11.93	11.37	11.86	8529469
2007-12-27	11.69	11.84	11.62	11.71	9886343
2007-12-28	11.70	11.81	11.61	11.72	7513672
2007-12-31	11.66	11.73	11.38	11.63	8992967
2008-01-02	11.65	11.85	11.35	11.41	7282032
2008-01-03	11.47	11.52	11.30	11.39	7131260
2008-01-04	11.28	11.39	11.13	11.31	9459332
2008-01-07	11.40	11.64	11.30	11.53	8261301
2008-01-08	11.56	11.56	10.96	10.98	9577433
2008-01-09	10.97	11.25	10.76	10.98	13319414
2008-01-10	10.92	11.79	10.84	11.70	15811219
2008-01-11	11.62	11.92	11.42	11.74	13578744
2008-01-14	11.75	11.98	11.73	11.93	10528549
2008-01-15	11.76	11.87	11.49	11.51	8963145
2008-01-16	11.71	12.26	11.67	12.05	13104895
2008-01-17	12.36	12.71	12.17	12.35	18613775
2008-01-18	12.41	12.68	12.08	12.13	18069194
2008-01-22	11.53	12.63	11.53	12.10	19932029
2008-01-23	11.80	12.21	11.50	12.09	15967916
2008-01-24	12.17	12.28	11.78	11.96	9997439
2008-01-25	12.05	12.10	11.76	11.84	9533156
2008-01-28	11.95	12.05	11.73	11.85	8928832
2008-01-29	11.95	12.05	11.88	11.96	9321724
2008-01-30	11.93	12.17	11.90	11.97	9951263
2008-01-31	11.91	12.29	11.80	12.14	12373892
2008-02-01	12.16	12.42	12.13	12.37	9179454
2008-02-04	12.43	13.05	12.43	12.85	21761397
2008-02-05	12.97	13.02	12.42	12.77	24437073
2008-02-06	12.88	12.94	12.56	12.63	12736543
2008-02-07	12.40	12.60	12.05	12.24	20642537
2008-02-08	12.10	12.47	12.10	12.33	8387405
2008-02-11	12.35	12.44	12.26	12.41	4338654
2008-02-12	12.50	12.65	12.33	12.52	10034001
2008-02-13	12.48	12.67	12.48	12.59	7116404
2008-02-14	12.58	12.72	12.54	12.57	7477991
2008-02-15	12.55	12.83	12.50	12.81	10387187
2008-02-19	13.00	13.00	12.71	12.75	5533249
2008-02-20	12.67	12.73	12.36	12.61	6074630
2008-02-21	12.68	12.69	12.39	12.43	8861585
2008-02-22	12.46	12.53	12.14	12.31	6465737
2008-02-25	12.58	13.13	12.44	13.05	11793935
2008-02-26	13.00	13.27	12.90	13.21	11647941
2008-02-27	13.16	13.17	12.98	13.00	5144620
2008-02-28	12.93	13.00	12.64	12.72	6284111
2008-02-29	12.63	12.73	12.44	12.59	7626241
2008-03-03	12.60	12.68	12.43	12.65	7098709
2008-03-04	12.53	12.79	12.52	12.75	6692368
2008-03-05	12.82	12.86	12.68	12.79	12625732
2008-03-06	12.74	12.79	12.58	12.68	17916193
2008-03-07	12.55	12.60	12.25	12.35	15046475
2008-03-10	12.34	12.49	12.24	12.33	9370999
2008-03-11	12.43	12.57	12.30	12.56	9834700
2008-03-12	12.59	13.08	12.56	12.75	9450446
2008-03-13	12.60	12.93	12.33	12.86	8299815
2008-03-14	12.93	12.98	12.30	12.63	11356933
2008-03-17	12.32	12.58	12.14	12.20	15298036
2008-03-18	12.45	12.68	12.20	12.60	13395343
2008-03-19	12.60	13.02	12.54	12.54	9217168
2008-03-20	12.60	12.69	12.36	12.43	16413935
2008-03-24	12.45	12.96	12.45	12.85	9179093
2008-03-25	12.83	13.09	12.82	12.97	13219424
2008-03-26	12.93	12.93	12.67	12.74	10654440
2008-03-27	12.84	13.04	12.73	12.83	13886508
2008-03-28	12.91	12.97	12.58	12.61	9448100
2008-03-31	12.58	12.95	12.52	12.87	14379837
2008-04-01	12.94	13.64	12.94	13.60	12840247
2008-04-02	13.58	13.89	13.54	13.59	8270591
2008-04-03	13.54	13.61	13.26	13.52	7534952
2008-04-04	13.46	14.22	13.42	14.11	13731017
2008-04-07	14.00	14.18	13.66	13.74	9892641
2008-04-08	13.76	13.88	13.44	13.63	12360535
2008-04-09	13.68	13.85	13.35	13.46	11048993
2008-04-10	13.51	13.55	13.22	13.27	7704459
2008-04-11	13.33	13.35	12.84	12.88	10221991
2008-04-14	12.90	13.03	12.73	12.76	7307650
2008-04-15	12.90	13.01	12.40	12.48	8400401
2008-04-16	12.61	12.77	12.47	12.58	12247379
2008-04-17	12.52	12.75	12.34	12.48	14003400
2008-04-18	12.67	12.81	12.47	12.65	8456968
2008-04-21	12.74	13.17	12.53	13.03	13118742
2008-04-22	13.46	13.46	12.72	12.90	14729619
2008-04-23	12.95	13.00	12.54	12.64	12346613
2008-04-24	12.67	12.70	12.45	12.60	8192356
2008-04-25	12.61	12.77	12.60	12.77	8441226
2008-04-28	12.70	13.04	12.70	12.94	10078085
2008-04-29	12.95	13.36	12.87	13.28	12098044
2008-04-30	13.28	13.63	13.21	13.33	10716623
2008-05-01	13.34	13.58	13.34	13.56	6065023
2008-05-02	13.49	13.60	13.39	13.42	5806167
2008-05-05	13.31	13.37	13.05	13.29	5254045
2008-05-06	13.16	13.77	13.16	13.73	9809724
2008-05-07	13.77	13.80	13.38	13.42	7574668
2008-05-08	13.55	13.80	13.55	13.68	7289371
2008-05-09	13.50	13.71	13.35	13.42	6859820
2008-05-12	13.43	13.53	13.27	13.41	5206583
2008-05-13	13.41	13.47	12.95	13.01	10858781
2008-05-14	13.10	13.43	13.01	13.29	6634649
2008-05-15	13.32	13.47	13.06	13.43	8794204
2008-05-16	13.48	13.50	13.27	13.40	5141617
2008-05-19	13.43	13.56	13.21	13.38	4864131
2008-05-20	13.34	13.70	13.26	13.55	9214497
2008-05-21	13.55	13.70	13.45	13.47	6229226
2008-05-22	13.52	13.61	13.42	13.50	4351580
2008-05-23	13.46	13.49	13.07	13.12	5465536
2008-05-27	13.15	13.51	13.03	13.44	8112949
2008-05-28	13.42	13.64	13.09	13.16	8603186
2008-05-29	13.11	13.34	13.11	13.27	7205645
2008-05-30	13.34	13.39	13.21	13.29	7872665
2008-06-02	13.25	13.31	12.94	13.11	6510067
2008-06-03	13.20	13.56	13.16	13.40	12073292
2008-06-04	13.39	13.56	13.15	13.51	13261975
2008-06-05	13.53	13.88	13.45	13.80	10131426
2008-06-06	13.65	13.68	13.39	13.49	9246398
2008-06-09	13.58	13.58	13.19	13.33	8941883
2008-06-10	13.26	13.27	13.05	13.10	6765066
2008-06-11	13.10	13.10	12.80	12.84	9854594
2008-06-12	12.93	13.23	12.86	13.18	8079152
2008-06-13	13.25	13.45	13.14	13.29	10570054
2008-06-16	13.18	13.69	13.18	13.64	7513824
2008-06-17	13.68	13.86	13.56	13.66	7571205
2008-06-18	13.60	13.80	13.53	13.57	6653179
2008-06-19	13.54	13.70	13.15	13.27	9910816
2008-06-20	13.28	13.28	12.64	12.68	13790462
2008-06-23	12.68	12.74	12.15	12.26	14411660
2008-06-24	12.26	12.61	12.26	12.49	13768397
2008-06-25	12.53	12.73	12.44	12.65	7916929
2008-06-26	12.51	12.63	12.22	12.31	11089458
2008-06-27	12.30	12.38	12.09	12.23	16689195
2008-06-30	12.23	12.42	12.10	12.29	7300159
2008-07-01	12.12	12.36	12.03	12.19	8134362
2008-07-02	12.21	12.59	12.15	12.41	9393497
2008-07-03	12.45	12.53	12.25	12.35	6135260
2008-07-07	12.42	12.59	12.20	12.50	9844477
2008-07-08	12.42	12.86	12.42	12.85	16375644
2008-07-09	12.86	12.90	12.48	12.56	11875812
2008-07-10	12.55	12.79	12.11	12.23	14950684
2008-07-11	12.11	12.28	12.06	12.09	11068764
2008-07-14	12.21	12.55	12.07	12.44	12149966
2008-07-15	12.37	13.00	12.21	12.85	16968100
2008-07-16	12.89	13.60	12.70	13.49	21695870
2008-07-17	13.59	13.70	13.25	13.66	14845097
2008-07-18	13.71	13.93	13.51	13.89	13927346
2008-07-21	13.91	14.20	13.77	13.80	14834307
2008-07-22	13.51	13.55	11.91	12.28	41957174
2008-07-23	12.33	12.57	12.30	12.48	14677985
2008-07-24	12.46	12.48	12.15	12.19	12213703
2008-07-25	12.37	12.43	12.05	12.09	17272700
2008-07-28	12.04	12.19	11.81	11.82	13825651
2008-07-29	11.80	12.12	11.66	12.00	16208667
2008-07-30	12.02	12.11	11.65	11.75	11154084
2008-07-31	11.67	12.10	11.63	11.89	11721638
2008-08-01	11.84	12.10	11.84	11.96	8053430
2008-08-04	12.05	12.19	11.85	12.13	8379721
2008-08-05	12.18	12.87	12.14	12.83	16983634
2008-08-06	12.74	13.13	12.63	13.09	15633002
2008-08-07	12.95	13.07	12.68	12.78	11073359
2008-08-08	12.82	13.28	12.72	13.27	9843019
2008-08-11	13.23	13.34	13.03	13.25	6732913
2008-08-12	13.14	13.35	13.07	13.23	7456857
2008-08-13	13.24	13.48	13.10	13.38	9274470
2008-08-14	13.30	13.68	12.61	13.10	18514590
2008-08-15	13.12	13.39	13.01	13.22	9747672
2008-08-18	13.22	13.29	12.85	12.90	8605716
2008-08-19	12.64	12.82	12.14	12.76	9816360
2008-08-20	12.81	12.92	12.61	12.76	5275930
2008-08-21	12.60	13.05	12.60	13.00	5722101
2008-08-22	13.02	13.16	12.74	12.76	9808581
2008-08-25	12.74	12.86	12.34	12.47	13212105
2008-08-26	12.45	12.55	12.33	12.45	7861203
2008-08-27	12.49	12.61	12.38	12.50	6143571
2008-08-28	12.55	12.88	12.50	12.84	7443556
2008-08-29	12.78	12.90	12.55	12.56	7460622
2008-09-02	12.63	12.94	12.61	12.69	13152801
2008-09-03	12.76	12.85	12.52	12.72	9847155
2008-09-04	12.70	12.78	12.24	12.26	9058096
2008-09-05	12.25	12.66	12.19	12.57	8343314
2008-09-08	12.79	13.03	12.30	12.38	19169365
2008-09-09	12.59	12.72	12.39	12.40	11962016
2008-09-10	12.41	12.77	12.41	12.65	14387637
2008-09-11	12.51	13.40	12.51	13.39	16116024
2008-09-12	13.33	13.51	13.03	13.51	15229957
2008-09-15	13.04	13.46	12.86	13.20	15528079
2008-09-16	12.99	13.20	11.91	12.23	22298015
2008-09-17	12.14	12.63	11.99	12.07	17029512
2008-09-18	12.22	13.78	12.16	13.50	20600422
2008-09-19	13.77	13.83	12.92	13.65	37893608
2008-09-22	13.57	13.57	12.42	12.47	9570015
2008-09-23	12.52	12.92	12.35	12.45	11658433
2008-09-24	12.35	12.72	12.31	12.61	10130918
2008-09-25	12.89	13.27	12.89	12.98	14006272
2008-09-26	12.81	13.01	12.58	12.74	9412818
2008-09-29	12.74	12.84	11.68	11.84	15144346
2008-09-30	12.14	12.35	11.87	12.27	13296516
2008-10-01	11.50	11.90	11.00	11.34	22402012
2008-10-02	11.25	11.51	11.11	11.47	12472121
2008-10-03	11.52	11.71	11.01	11.05	13380912
2008-10-06	10.82	11.07	9.86	10.33	16157746
2008-10-07	10.44	10.70	9.90	9.96	22590289
2008-10-08	9.80	10.18	8.72	8.95	38103418
2008-10-09	9.24	9.24	8.10	8.39	34779548
2008-10-10	7.91	8.14	6.34	7.31	60810932
2008-10-13	8.28	9.29	8.05	9.22	26114649
2008-10-14	10.00	10.05	9.02	9.30	22200663
2008-10-15	9.17	9.61	8.65	8.75	16017071
2008-10-16	8.78	9.07	8.01	8.64	19634127
2008-10-17	8.49	9.05	8.20	8.67	12689132
2008-10-20	8.72	9.03	8.50	8.90	11847478
2008-10-21	8.66	9.11	8.49	8.62	14176573
2008-10-22	8.55	9.01	8.00	8.19	20182319
2008-10-23	8.24	8.68	7.94	8.45	23331323
2008-10-24	7.95	8.30	7.61	7.93	13139495
2008-10-27	7.81	8.06	7.08	7.11	10331739
2008-10-28	7.23	9.03	6.80	7.71	19958699
2008-10-29	7.71	8.47	7.58	8.03	19098064
2008-10-30	8.34	8.86	8.23	8.71	18319712
2008-10-31	8.66	9.18	8.59	9.03	15560361
2008-11-03	8.98	9.08	8.74	8.84	5586194
2008-11-04	8.99	9.05	8.72	8.94	9902399
2008-11-05	8.83	9.01	8.72	8.77	12515741
2008-11-06	8.69	8.90	8.10	8.17	16328798
2008-11-07	8.22	8.58	8.10	8.55	6173019
2008-11-10	8.70	8.85	8.10	8.27	4966320
2008-11-11	8.16	8.30	7.82	7.88	8486968
2008-11-12	7.77	7.99	7.01	7.01	13669022
2008-11-13	7.07	7.87	6.83	7.81	20911709
2008-11-14	7.62	8.05	7.36	7.39	14694818
2008-11-17	7.27	7.52	7.14	7.19	9447004
2008-11-18	7.16	7.43	6.95	7.26	11495836
2008-11-19	7.30	7.46	6.52	6.55	11529122
2008-11-20	6.52	6.52	5.41	5.48	20579498
2008-11-21	5.62	6.18	5.49	6.14	27817268
2008-11-24	6.00	6.23	5.68	6.04	19701619
2008-11-25	6.16	6.38	5.93	6.12	17741580
2008-11-26	5.79	6.14	5.79	6.06	14227603
2008-11-28	6.04	6.30	6.01	6.17	6877364
2008-12-01	5.98	6.09	5.86	5.91	13507045
2008-12-02	6.00	6.25	5.80	6.23	25811552
2008-12-03	6.20	6.95	6.05	6.91	23908050
2008-12-04	6.81	6.88	6.45	6.57	15080843
2008-12-05	6.31	7.65	6.31	7.61	17563513
2008-12-08	7.80	7.91	7.07	7.53	14561294
2008-12-09	7.44	7.51	7.17	7.36	11515647
2008-12-10	7.31	7.52	7.12	7.22	10992504
2008-12-11	7.16	7.68	7.15	7.26	16678990
2008-12-12	7.04	7.24	6.90	7.17	12222273
2008-12-15	7.28	7.48	7.18	7.23	16161536
2008-12-16	7.34	7.45	7.13	7.43	26078078
2008-12-17	7.35	8.02	7.25	7.77	14969263
2008-12-18	7.75	8.14	7.65	7.80	12455580
2008-12-19	8.44	8.44	7.51	7.78	16220895
2008-12-22	7.80	7.89	7.32	7.53	10656484
2008-12-23	7.62	7.72	7.36	7.37	8635449
2008-12-24	7.39	7.50	7.31	7.44	3119784
2008-12-26	7.50	7.52	7.33	7.39	4882543
2008-12-29	7.39	7.41	7.19	7.36	7956716
2008-12-30	7.42	7.50	7.22	7.39	12150280
2008-12-31	7.39	7.82	7.39	7.74	8888449
2009-01-02	7.72	7.95	7.51	7.88	10787501
2009-01-05	7.83	7.94	7.52	7.56	13811117
2009-01-06	7.59	8.10	7.59	7.99	13221002
2009-01-07	7.84	8.10	7.70	7.76	14419412
2009-01-08	7.83	7.91	7.52	7.80	12974517
2009-01-09	7.95	7.97	7.64	7.65	9792723
2009-01-12	7.65	7.67	7.26	7.35	10912564
2009-01-13	7.34	7.57	7.06	7.43	10342340
2009-01-14	7.23	7.43	7.12	7.40	12320419
2009-01-15	7.42	7.67	0.01	7.60	25982266
2009-01-16	7.72	7.95	7.66	7.87	21386662
2009-01-20	7.90	7.95	7.44	7.52	14536837
2009-01-21	7.63	7.95	7.53	7.88	12708736
2009-01-22	7.69	8.00	7.65	7.94	10083643
2009-01-23	7.76	7.81	7.54	7.73	12171923
2009-01-26	7.93	8.12	7.67	7.96	11255010
2009-01-27	8.03	8.67	8.00	8.50	23673612
2009-01-28	8.72	8.82	8.50	8.50	22712705
2009-01-29	8.60	9.63	8.55	8.76	34716863
2009-01-30	9.10	9.20	8.80	8.87	15498923
2009-02-02	8.73	8.86	8.59	8.78	8822201
2009-02-03	8.91	8.91	8.64	8.77	13590543
2009-02-04	8.82	9.43	8.66	9.11	13711392
2009-02-05	9.13	9.43	8.88	9.31	12744949
2009-02-06	9.33	9.56	9.20	9.41	8063384
2009-02-09	9.38	9.49	9.07	9.18	9997246
2009-02-10	9.11	9.18	8.53	8.59	14331462
2009-02-11	8.96	9.36	8.50	8.80	8067827
2009-02-12	8.65	8.87	8.54	8.80	11081944
2009-02-13	8.75	9.00	8.63	8.66	13612148
2009-02-17	8.97	8.97	8.45	8.55	14329055
2009-02-18	8.65	8.65	8.31	8.46	12806243
2009-02-19	8.50	8.77	8.45	8.69	12797178
2009-02-20	8.36	8.67	7.98	8.18	19590441
2009-02-23	8.35	8.35	8.04	8.06	13664062
2009-02-24	8.15	8.39	8.04	8.30	15055291
2009-02-25	8.26	8.30	7.92	8.05	12574672
2009-02-26	8.15	8.29	7.43	7.44	18559029
2009-02-27	7.22	7.29	6.80	7.02	19100791
2009-03-02	6.87	6.98	6.59	6.64	12581786
2009-03-03	6.73	6.94	6.60	6.78	15743301
2009-03-04	6.89	7.17	6.61	7.05	16091879
2009-03-05	6.86	6.97	6.40	6.46	15788078
2009-03-06	6.51	6.67	6.08	6.33	16196151
2009-03-09	6.33	6.44	6.08	6.14	11027668
2009-03-10	6.26	6.85	6.17	6.70	18458510
2009-03-11	6.77	6.99	6.56	6.79	14508585
2009-03-12	6.76	7.24	6.59	7.19	15973328
2009-03-13	7.24	7.54	7.16	7.42	22499852
2009-03-16	7.52	7.85	7.52	7.60	13961205
2009-03-17	7.58	7.63	7.41	7.63	8338222
2009-03-18	7.43	8.31	7.43	8.19	22333083
2009-03-19	8.19	8.30	7.65	7.77	13559567
2009-03-20	7.75	7.92	7.37	7.56	18071024
2009-03-23	7.62	8.06	7.55	8.05	10580507
2009-03-24	7.95	8.58	7.82	8.19	17445099
2009-03-25	8.25	8.43	7.72	8.06	15504201
2009-03-26	8.23	8.58	8.16	8.57	13895361
2009-03-27	8.46	8.51	7.95	8.20	20354347
2009-03-30	8.02	8.12	7.83	7.96	11148514
2009-03-31	8.10	8.15	7.85	7.95	10539419
2009-04-01	7.75	8.28	7.65	8.23	12337023
2009-04-02	8.44	8.60	8.27	8.50	17711711
2009-04-03	8.60	8.69	8.24	8.39	15511802
2009-04-06	8.31	8.51	8.31	8.46	12200739
2009-04-07	8.32	8.54	8.25	8.35	8507646
2009-04-08	8.37	8.68	8.31	8.66	13138453
2009-04-09	8.86	9.00	8.71	9.00	10315717
2009-04-13	8.87	9.04	8.67	8.98	8908111
2009-04-14	9.08	9.08	8.80	8.92	8366609
2009-04-15	8.86	9.09	8.78	9.08	9867183
2009-04-16	9.01	9.20	8.86	9.05	11266903
2009-04-17	9.06	9.17	8.82	9.02	16756204
2009-04-20	8.85	8.96	8.60	8.69	11949871
2009-04-21	8.90	8.97	8.22	8.45	23896938
2009-04-22	8.35	8.82	8.31	8.66	17060124
2009-04-23	8.63	8.63	8.14	8.30	12955650
2009-04-24	8.36	8.62	8.28	8.39	13954939
2009-04-27	8.34	8.50	8.16	8.23	11951284
2009-04-28	8.21	8.21	7.97	8.05	10568218
2009-04-29	8.11	8.41	8.11	8.32	9165507
2009-04-30	8.45	8.64	8.33	8.41	10582742
2009-05-01	8.37	8.43	8.16	8.32	6205304
2009-05-04	8.49	8.70	8.42	8.67	9315022
2009-05-05	8.65	8.85	8.44	8.62	11398666
2009-05-06	8.72	8.75	8.37	8.50	11926218
2009-05-07	8.45	8.96	8.44	8.79	12567980
2009-05-08	8.88	9.40	8.80	9.31	14549290
2009-05-11	9.16	9.30	9.05	9.07	7642747
2009-05-12	9.28	9.36	8.86	9.01	17994532
2009-05-13	8.84	9.00	8.63	8.67	10922113
2009-05-14	9.29	9.43	8.72	8.82	20732537
2009-05-15	8.80	8.94	8.68	8.76	8229947
2009-05-18	8.84	8.86	8.54	8.83	14496278
2009-05-19	8.79	9.10	8.66	8.93	12935335
2009-05-20	8.99	9.12	8.85	8.87	7407057
2009-05-21	8.80	9.07	8.70	8.80	8032668
2009-05-22	8.81	9.00	8.75	8.80	6172531
2009-05-26	8.79	9.16	8.74	9.01	17505380
2009-05-27	9.07	9.21	8.93	8.98	17649880
2009-05-28	9.09	9.15	8.91	9.10	11958072
2009-05-29	9.09	9.43	9.00	9.40	15030855
2009-06-01	9.50	9.73	9.46	9.55	9785037
2009-06-02	9.55	10.08	9.55	10.03	18363253
2009-06-03	10.07	10.08	9.59	9.71	15901396
2009-06-04	9.76	9.80	9.32	9.40	15023274
2009-06-05	9.50	9.59	9.30	9.54	9490241
2009-06-08	9.50	9.51	9.24	9.41	10816998
2009-06-09	9.50	9.61	9.31	9.40	8611228
2009-06-10	9.49	9.65	9.27	9.41	6154628
2009-06-11	9.44	9.60	9.33	9.35	9940056
2009-06-12	9.45	9.50	9.17	9.37	7202153
2009-06-15	9.24	9.40	8.94	9.00	8489570
2009-06-16	9.02	9.23	8.92	9.01	11531219
2009-06-17	8.99	9.31	8.96	9.22	12692796
2009-06-18	9.22	9.57	9.15	9.39	13930133
2009-06-19	9.50	9.69	9.40	9.42	11953905
2009-06-22	9.34	9.40	9.22	9.24	11166903
2009-06-23	9.89	9.91	9.43	9.51	42011348
2009-06-24	9.57	9.73	9.45	9.51	13945370
2009-06-25	9.64	10.42	9.55	10.00	48251783
2009-06-26	10.19	10.53	10.03	10.35	38792090
2009-06-29	10.46	10.50	10.21	10.42	19496229
2009-06-30	10.35	10.57	10.08	10.14	23779112
2009-07-01	10.10	10.20	10.00	10.11	18206393
2009-07-02	9.95	10.03	9.80	9.86	13156748
2009-07-06	9.78	9.99	9.70	9.80	7923196
2009-07-07	9.71	10.32	9.71	9.95	24329408
2009-07-08	9.99	10.07	9.77	9.87	11767036
2009-07-09	9.94	9.94	9.59	9.66	10113910
2009-07-10	9.61	9.74	9.58	9.63	7709499
2009-07-13	9.99	10.01	9.69	9.92	41307348
2009-07-14	10.18	10.18	9.91	10.13	15764887
2009-07-15	10.32	10.32	10.01	10.18	15123145
2009-07-16	10.29	10.30	10.05	10.24	10837012
2009-07-17	10.26	10.26	10.00	10.04	15748495
2009-07-20	10.22	10.32	10.02	10.30	17600536
2009-07-21	10.41	10.65	10.15	10.32	21828830
2009-07-22	10.34	10.40	10.13	10.16	12978154
2009-07-23	10.18	10.62	10.18	10.43	19158458
2009-07-24	10.39	10.60	10.33	10.57	14024915
2009-07-27	10.67	10.69	10.46	10.49	13483166
2009-07-28	10.48	10.73	10.41	10.70	12605173
2009-07-29	10.68	11.17	10.62	10.94	18875060
2009-07-30	11.11	11.11	10.68	10.69	14027409
2009-07-31	10.79	10.91	10.73	10.74	9705791
2009-08-03	11.26	11.26	10.76	11.02	18133320
2009-08-04	10.99	11.06	10.90	11.00	13808237
2009-08-05	11.00	11.26	10.94	11.18	22590081
2009-08-06	11.28	11.28	11.07	11.17	14696237
2009-08-07	11.30	11.52	11.18	11.32	14798498
2009-08-10	11.33	11.38	11.16	11.22	9960744
2009-08-11	11.17	11.21	11.00	11.03	8970692
2009-08-12	11.00	11.32	10.83	11.20	10875957
2009-08-13	11.27	11.27	10.91	11.04	10699626
2009-08-14	11.20	11.30	11.01	11.14	12227772
2009-08-17	10.99	11.11	10.86	10.91	8689894
2009-08-18	11.11	11.33	10.97	11.17	11685384
2009-08-19	11.05	11.29	11.04	11.24	10832320
2009-08-20	11.18	11.33	11.15	11.32	5670427
2009-08-21	11.45	11.51	11.28	11.37	10080892
2009-08-24	11.46	11.51	11.36	11.46	7879497
2009-08-25	11.46	11.67	11.41	11.57	9690244
2009-08-26	11.53	11.63	11.41	11.43	10513553
2009-08-27	11.49	11.63	11.30	11.49	11032345
2009-08-28	11.59	11.60	11.37	11.44	7400660
2009-08-31	11.46	11.77	11.32	11.75	14537736
2009-09-01	11.66	11.77	11.20	11.25	21223267
2009-09-02	11.21	11.28	10.96	11.13	13701879
2009-09-03	11.21	11.30	11.09	11.30	7715168
2009-09-04	11.29	11.37	11.23	11.36	5430875
2009-09-08	11.39	11.50	11.12	11.23	9715802
2009-09-09	11.24	11.56	10.98	11.46	17891117
2009-09-10	11.51	11.68	11.35	11.64	11384936
2009-09-11	11.63	11.67	11.32	11.34	11446667
2009-09-14	11.11	11.36	10.95	11.35	13285295
2009-09-15	11.39	11.39	10.97	11.16	16942885
2009-09-16	11.22	11.22	10.86	11.03	17976163
2009-09-17	11.02	11.08	10.84	11.01	18248493
2009-09-18	11.10	11.11	10.85	10.97	14731702
2009-09-21	10.89	11.19	10.89	11.04	17351892
2009-09-22	11.04	11.15	10.80	10.99	20074500
2009-09-23	10.99	11.27	10.80	10.82	23640516
2009-09-24	10.83	10.94	10.56	10.63	16316361
2009-09-25	10.59	10.62	10.34	10.35	22588135
2009-09-28	10.38	10.91	10.32	10.81	20756929
2009-09-29	10.71	10.80	10.59	10.68	14876589
2009-09-30	10.63	10.64	10.33	10.59	21085334
2009-10-01	10.58	10.60	10.04	10.25	23962563
2009-10-02	10.11	10.17	9.98	10.01	21817335
2009-10-05	10.02	10.18	9.75	10.12	20370762
2009-10-06	9.73	10.07	9.73	9.95	32624220
2009-10-07	9.92	10.19	9.87	10.15	26586539
2009-10-08	10.18	10.36	10.14	10.25	15711442
2009-10-09	10.21	10.35	10.17	10.29	8185466
2009-10-12	10.42	10.45	9.92	10.00	14696790
2009-10-13	9.99	10.09	9.89	9.94	16292003
2009-10-14	10.01	10.11	9.95	10.06	20279718
2009-10-15	10.06	10.16	9.98	10.10	11650141
2009-10-16	10.03	10.09	9.95	10.02	16199482
2009-10-19	10.22	10.29	10.09	10.16	31791334
2009-10-20	9.17	9.33	8.39	8.57	138448030
2009-10-21	8.54	8.60	8.17	8.21	85628315
2009-10-22	8.25	8.60	8.14	8.38	47684573
2009-10-23	8.50	8.77	8.41	8.75	47396096
2009-10-26	8.79	8.79	8.42	8.47	37046513
2009-10-27	8.46	8.59	8.35	8.37	24864479
2009-10-28	8.33	8.48	8.11	8.12	18399275
2009-10-29	8.19	8.34	8.12	8.33	21558230
2009-10-30	8.26	8.34	8.09	8.12	25205061
2009-11-02	8.31	8.35	8.08	8.21	32695192
2009-11-03	8.17	8.21	7.88	7.99	44687757
2009-11-04	8.03	8.22	7.93	8.05	22924189
2009-11-05	8.10	8.14	7.84	8.05	38908073
2009-11-06	7.99	8.26	7.89	8.08	19924037
2009-11-09	8.19	8.31	8.07	8.31	16769411
2009-11-10	8.33	8.35	8.15	8.27	16180679
2009-11-11	8.36	8.43	8.29	8.38	17026898
2009-11-12	8.33	8.38	8.17	8.19	11556961
2009-11-13	8.20	8.35	8.12	8.26	13728436
2009-11-16	8.31	8.48	8.31	8.38	11379970
2009-11-17	8.33	8.36	8.17	8.27	13954110
2009-11-18	8.37	8.46	8.30	8.39	13855543
2009-11-19	8.35	8.36	8.11	8.21	23415326
2009-11-20	8.23	8.23	8.03	8.09	23308148
2009-11-23	8.14	8.23	8.10	8.16	15149599
2009-11-24	8.14	8.58	8.11	8.56	29123732
2009-11-25	8.64	8.72	8.51	8.64	16705813
2009-11-27	8.35	8.54	8.25	8.50	6425030
2009-11-30	8.48	8.59	8.27	8.37	15318426
2009-12-01	8.45	8.48	8.31	8.44	13007783
2009-12-02	8.42	8.63	8.42	8.59	15933052
2009-12-03	8.64	8.67	8.45	8.47	17127336
2009-12-04	8.49	8.66	8.43	8.52	22787378
2009-12-07	8.50	8.58	8.46	8.50	8829498
2009-12-08	8.52	8.52	8.35	8.48	14025583
2009-12-09	8.45	8.50	8.40	8.48	6785326
2009-12-10	8.46	8.76	8.46	8.72	17194647
2009-12-11	8.67	8.73	8.53	8.67	11663545
2009-12-14	8.78	9.02	8.60	8.93	15610723
2009-12-15	8.89	8.99	8.83	8.86	16776133
2009-12-16	8.81	8.98	8.78	8.78	12163885
2009-12-17	8.65	8.76	8.65	8.70	10279776
2009-12-18	8.72	8.90	8.63	8.90	20232822
2009-12-21	8.93	9.02	8.77	8.83	14016487
2009-12-22	8.81	8.88	8.71	8.80	9563524
2009-12-23	8.82	8.86	8.70	8.82	13948102
2009-12-24	8.80	8.90	8.80	8.85	1898231
2009-12-28	8.81	8.88	8.75	8.83	7448160
2009-12-29	8.88	8.89	8.79	8.82	6845410
2009-12-30	8.78	9.06	8.71	9.05	13577847
2009-12-31	9.07	9.11	8.98	9.00	7934403
2010-01-04	8.86	9.13	8.78	9.01	14332579
2010-01-05	8.99	9.10	8.94	9.04	8594185
2010-01-06	9.07	9.28	8.99	9.16	12922951
2010-01-07	9.20	9.24	9.04	9.09	15366758
2010-01-08	8.94	9.13	8.93	9.00	18895302
2010-01-11	9.08	9.16	9.00	9.07	8951488
2010-01-12	9.04	9.28	8.98	9.14	14009529
2010-01-13	9.17	9.19	8.99	9.15	10789520
2010-01-14	9.12	9.52	9.09	9.51	20174445
2010-01-15	9.50	9.50	9.24	9.43	16701331
2010-01-19	9.45	9.62	9.41	9.62	14560131
2010-01-20	9.61	9.79	9.40	9.48	33230284
2010-01-21	9.36	9.44	9.04	9.20	31725064
2010-01-22	9.16	9.24	9.00	9.00	22410013
2010-01-25	9.08	9.20	8.98	9.01	12609980
2010-01-26	8.99	9.15	8.93	9.03	10785797
2010-01-27	9.02	9.08	8.86	8.93	18179675
2010-01-28	8.93	8.99	8.66	8.72	16115943
2010-01-29	8.74	8.82	8.62	8.63	12241355
2010-02-01	8.48	8.83	8.24	8.42	68346927
2010-02-02	8.45	8.48	8.25	8.40	37334826
2010-02-03	8.35	8.40	8.26	8.36	12622275
2010-02-04	8.31	8.40	8.16	8.18	21675803
2010-02-05	8.16	8.21	8.06	8.21	17423413
2010-02-08	8.17	8.25	8.07	8.15	15515664
2010-02-09	8.22	8.25	8.08	8.23	19329185
2010-02-10	8.23	8.42	8.10	8.29	23735031
2010-02-11	7.77	7.78	7.39	7.47	154096120
2010-02-12	7.34	7.43	7.25	7.39	58085505
2010-02-16	7.41	7.43	7.19	7.41	36872489
2010-02-17	7.48	7.82	7.47	7.75	38508021
2010-02-18	7.67	7.92	7.66	7.79	17745457
2010-02-19	7.65	7.73	7.61	7.69	12421181
2010-02-22	7.74	7.93	7.69	7.87	22636195
2010-02-23	7.83	7.85	7.72	7.75	18015886
2010-02-24	7.78	7.85	7.75	7.80	17359454
2010-02-25	7.69	7.75	7.64	7.73	21517263
2010-02-26	7.71	7.86	7.70	7.74	18903342
2010-03-01	7.78	7.84	7.72	7.77	19325828
2010-03-02	7.64	7.83	7.64	7.82	20926996
2010-03-03	7.85	8.03	7.79	7.90	19317632
2010-03-04	7.89	8.03	7.81	7.92	33014737
2010-03-05	7.98	7.98	7.85	7.89	26906430
2010-03-08	7.92	7.95	7.82	7.90	20604018
2010-03-09	7.84	7.92	7.70	7.74	24442613
2010-03-10	7.70	7.76	7.64	7.65	16195674
2010-03-11	7.80	7.86	7.68	7.86	15701206
2010-03-12	7.89	7.96	7.76	7.78	14577144
2010-03-15	6.41	6.98	6.31	6.80	244627520
2010-03-16	6.92	7.18	6.84	7.09	134726370
2010-03-17	7.17	7.19	6.89	6.95	62407881
2010-03-18	7.01	7.09	6.80	7.07	79551492
2010-03-19	7.20	7.24	7.04	7.13	41529246
2010-03-22	7.17	7.17	6.94	6.95	32793030
2010-03-23	6.97	7.08	6.81	7.02	53540997
2010-03-24	6.96	7.08	6.94	7.04	17268556
2010-03-25	7.10	7.12	6.70	6.96	86613952
2010-03-26	6.95	7.03	6.91	7.01	24877691
2010-03-29	7.04	7.20	6.97	7.19	35298989
2010-03-30	7.07	7.27	7.01	7.25	50870839
2010-03-31	7.22	7.26	7.16	7.22	22734875
2010-04-01	7.29	7.32	7.15	7.23	27779743
2010-04-05	7.24	7.24	7.15	7.21	14938614
2010-04-06	7.15	7.22	7.09	7.14	26673685
2010-04-07	7.11	7.16	7.05	7.15	20169744
2010-04-08	7.09	7.13	6.97	6.98	32164035
2010-04-09	6.99	7.02	6.89	6.97	39585467
2010-04-12	6.98	7.06	6.94	6.94	19881817
2010-04-13	6.95	6.98	6.84	6.90	58391743
2010-04-14	6.92	7.22	6.92	7.16	44924065
2010-04-15	7.12	7.20	7.09	7.14	23632000
2010-04-16	7.52	7.54	7.23	7.34	91255608
2010-04-19	7.33	7.44	7.24	7.35	33690646
2010-04-20	7.43	7.45	7.30	7.33	19816292
2010-04-21	7.31	7.35	7.16	7.23	25477362
2010-04-22	7.21	7.29	7.11	7.21	22780510
2010-04-23	7.29	7.33	7.12	7.21	17123429
2010-04-26	7.23	7.29	7.02	7.06	37314622
2010-04-27	6.88	7.24	6.76	7.10	62899875
2010-04-28	7.11	7.13	6.94	6.99	26427752
2010-04-29	6.99	7.07	6.95	6.96	19625957
2010-04-30	6.98	7.05	6.87	6.88	12100301
2010-05-03	6.90	6.92	6.83	6.86	13524829
2010-05-04	6.82	6.84	6.63	6.68	22088966
2010-05-05	6.68	6.80	6.52	6.76	29376088
2010-05-06	6.81	6.88	6.38	6.59	39519024
2010-05-07	6.61	6.61	6.30	6.38	26148286
2010-05-10	6.56	6.69	6.51	6.60	17790921
2010-05-11	6.59	6.61	6.50	6.58	15554899
2010-05-12	6.61	6.86	6.56	6.81	33154777
2010-05-13	6.90	6.95	6.84	6.85	14950657
2010-05-14	6.82	6.93	6.78	6.83	26768205
2010-05-17	6.82	6.83	6.54	6.81	27548695
2010-05-18	6.91	6.91	6.65	6.69	18348398
2010-05-19	6.68	6.73	6.57	6.70	18865085
2010-05-20	6.58	6.58	6.33	6.34	20074931
2010-05-21	6.30	6.41	6.15	6.24	29047085
2010-05-24	6.21	6.39	6.16	6.25	16730312
2010-05-25	6.14	6.14	5.91	6.10	32870366
2010-05-26	6.10	6.17	6.04	6.04	21360794
2010-05-27	6.14	6.20	6.01	6.20	16721375
2010-05-28	6.20	6.20	6.04	6.05	14095133
2010-06-01	6.00	6.10	5.97	5.97	16858095
2010-06-02	6.00	6.14	5.96	6.11	18485143
2010-06-03	6.15	6.15	5.96	6.03	20417603
2010-06-04	5.95	5.98	5.73	5.74	43520751
2010-06-07	5.78	5.78	5.57	5.59	27472075
2010-06-08	5.57	5.59	5.41	5.52	27117297
2010-06-09	5.54	5.60	5.43	5.44	17307614
2010-06-10	5.49	5.65	5.49	5.57	16848571
2010-06-11	5.52	5.79	5.50	5.77	33210732
2010-06-14	5.83	5.91	5.78	5.82	23418092
2010-06-15	5.89	6.12	5.87	6.11	23260685
2010-06-16	6.06	6.12	6.01	6.10	22903717
2010-06-17	6.08	6.17	5.98	6.11	13266365
2010-06-18	6.14	6.36	6.02	6.33	38084950
2010-06-21	6.41	6.41	6.15	6.18	20700703
2010-06-22	6.13	6.25	6.02	6.02	12843435
2010-06-23	6.03	6.08	5.93	6.04	18937584
2010-06-24	6.02	6.13	5.91	5.96	23325505
2010-06-25	5.98	6.14	5.91	6.11	29084358
2010-06-28	6.11	6.16	5.99	6.05	20468589
2010-06-29	5.99	6.00	5.76	5.77	25000983
2010-06-30	5.75	5.88	5.73	5.80	16513562
2010-07-01	5.79	5.92	5.72	5.90	25650029
2010-07-02	5.93	6.19	5.90	6.14	20755134
2010-07-06	6.16	6.24	6.00	6.03	18972524
2010-07-07	6.03	6.30	5.95	6.28	31097572
2010-07-08	6.33	6.38	6.16	6.38	19959092
2010-07-09	6.37	6.47	6.32	6.46	17211682
2010-07-12	6.45	6.46	6.36	6.45	13328811
2010-07-13	6.51	6.52	6.42	6.50	13833352
2010-07-14	6.50	6.53	6.42	6.52	10707478
2010-07-15	6.51	6.62	6.40	6.59	17339070
2010-07-16	6.55	6.60	6.11	6.11	31284910
2010-07-19	6.12	6.21	6.04	6.11	20625040
2010-07-20	6.04	6.27	6.03	6.27	17985849
2010-07-21	6.32	6.40	5.82	5.97	50007547
2010-07-22	6.01	6.15	5.90	5.93	25634905
2010-07-23	5.93	6.00	5.87	5.95	26065093
2010-07-26	5.93	6.00	5.91	5.95	10655612
2010-07-27	5.99	6.00	5.88	5.90	13101908
2010-07-28	5.88	5.91	5.67	5.69	18403820
2010-07-29	5.73	5.74	5.57	5.60	27578773
2010-07-30	5.58	5.63	5.52	5.60	14809143
2010-08-02	5.68	5.77	5.53	5.54	35654106
2010-08-03	5.55	5.61	5.50	5.55	15787854
2010-08-04	5.54	5.79	5.51	5.75	15611208
2010-08-05	5.71	5.88	5.66	5.69	26480158
2010-08-06	5.65	5.82	5.63	5.80	15416224
2010-08-09	5.81	5.89	5.76	5.88	11153373
2010-08-10	5.82	5.90	5.76	5.84	12666194
2010-08-11	5.76	5.76	5.56	5.57	15585049
2010-08-12	5.56	5.62	5.50	5.52	10972541
2010-08-13	5.52	5.57	5.42	5.48	12854389
2010-08-16	5.44	5.52	5.41	5.47	12655744
2010-08-17	5.50	5.88	5.43	5.80	60534640
2010-08-18	5.77	6.05	5.77	5.95	34454723
2010-08-19	5.91	5.97	5.79	5.84	21879775
2010-08-20	5.78	5.82	5.58	5.69	14843127
2010-08-23	5.71	5.75	5.61	5.63	9275216
2010-08-24	5.56	5.57	5.29	5.49	22670344
2010-08-25	5.45	5.49	5.38	5.45	14434834
2010-08-26	5.46	5.49	5.32	5.40	17947078
2010-08-27	5.45	5.49	5.33	5.49	7900388
2010-08-30	5.47	5.47	5.39	5.40	8246359
2010-08-31	5.38	5.43	5.14	5.19	33723751
2010-09-01	5.26	5.33	5.04	5.13	38201552
2010-09-02	5.16	5.33	5.11	5.31	21487772
2010-09-03	5.31	5.40	5.25	5.35	18326848
2010-09-07	5.34	5.35	5.17	5.21	14900467
2010-09-08	5.23	5.24	5.09	5.15	14605914
2010-09-09	5.20	5.34	5.20	5.30	18482703
2010-09-10	5.21	5.43	5.21	5.33	20933685
2010-09-13	5.38	5.45	5.22	5.24	16923467
2010-09-14	5.22	5.36	5.18	5.33	22238938
2010-09-15	5.30	5.45	5.24	5.39	15483073
2010-09-16	5.39	5.50	5.32	5.45	15810197
2010-09-17	5.49	5.51	5.35	5.42	16856717
2010-09-20	5.46	5.56	5.40	5.54	10990725
2010-09-21	5.55	5.81	5.51	5.59	33293793
2010-09-22	5.59	5.64	5.51	5.62	10204541
2010-09-23	5.57	5.63	5.53	5.53	8972665
2010-09-24	5.58	5.75	5.55	5.75	14368570
2010-09-27	5.70	5.75	5.66	5.73	9864360
2010-09-28	5.77	6.18	5.71	6.18	47906533
2010-09-29	6.10	6.15	6.02	6.11	30987620
2010-09-30	6.11	6.24	6.06	6.13	21732766
2010-10-01	6.15	6.20	6.03	6.07	12427111
2010-10-04	6.06	6.13	6.01	6.08	8330070
2010-10-05	6.10	6.24	6.09	6.24	17496931
2010-10-06	6.17	6.22	6.10	6.14	13265560
2010-10-07	6.16	6.20	6.10	6.16	6999897
2010-10-08	6.18	6.25	6.12	6.13	11596496
2010-10-11	6.12	6.14	6.09	6.13	5870815
2010-10-12	6.10	6.15	6.07	6.13	14564967
2010-10-13	6.15	6.25	6.09	6.21	9419356
2010-10-14	6.21	6.23	6.09	6.16	7352568
2010-10-15	6.18	6.29	6.12	6.15	12182650
2010-10-18	6.18	6.20	6.09	6.20	23835180
2010-10-19	6.16	6.17	5.95	5.97	15221304
2010-10-20	6.19	6.70	6.17	6.30	66239906
2010-10-21	6.33	6.43	6.29	6.34	30304910
2010-10-22	6.36	6.40	6.26	6.30	11786340
2010-10-25	6.35	6.38	6.30	6.31	12280579
2010-10-26	6.30	6.31	6.25	6.29	6441241
2010-10-27	6.26	6.32	6.21	6.31	7358021
2010-10-28	6.51	6.55	6.24	6.38	30272397
2010-10-29	6.38	6.39	6.32	6.39	16061675
2010-11-01	6.37	6.48	6.29	6.32	13823619
2010-11-02	6.39	6.44	6.36	6.44	11783028
2010-11-03	6.46	6.49	6.38	6.46	12206687
2010-11-04	6.54	6.58	6.41	6.49	12147818
2010-11-05	6.51	6.96	6.48	6.92	30340911
2010-11-08	6.88	6.89	6.74	6.79	14995289
2010-11-09	6.77	6.81	6.65	6.69	12742600
2010-11-10	6.72	6.86	6.62	6.84	14994915
2010-11-11	6.80	6.85	6.67	6.85	11046402
2010-11-12	6.81	6.83	6.67	6.74	11627439
2010-11-15	6.78	6.78	6.69	6.69	6304921
2010-11-16	6.66	6.74	6.48	6.52	11441687
2010-11-17	6.53	6.76	6.44	6.56	28683782
2010-11-18	6.62	6.64	6.52	6.56	9425769
2010-11-19	6.56	6.78	6.51	6.77	21065600
2010-11-22	6.88	6.90	6.63	6.66	15066724
2010-11-23	6.59	6.60	6.49	6.57	8861089
2010-11-24	6.62	6.74	6.57	6.73	9236354
2010-11-26	6.71	6.71	6.53	6.58	5223894
2010-11-29	6.53	6.55	6.39	6.50	7625719
2010-11-30	6.43	6.49	6.35	6.42	8201412
2010-12-01	6.49	6.59	6.42	6.52	12302691
2010-12-02	6.51	6.67	6.51	6.67	8935263
2010-12-03	6.63	6.85	6.63	6.83	12570762
2010-12-06	6.79	6.84	6.68	6.68	7158512
2010-12-07	6.73	6.78	6.62	6.62	9981435
2010-12-08	6.61	6.69	6.48	6.67	15127719
2010-12-09	6.70	6.88	6.67	6.87	13605382
2010-12-10	6.87	7.19	6.87	7.11	37408283
2010-12-13	7.17	7.21	6.99	7.09	21739290
2010-12-14	7.08	7.11	6.98	7.04	14259858
2010-12-15	7.03	7.09	6.93	6.97	13294426
2010-12-16	6.96	7.27	6.95	7.22	38174016
2010-12-17	7.26	7.65	7.26	7.65	48023940
2010-12-20	7.55	7.85	7.49	7.82	28453844
2010-12-21	7.79	7.92	7.62	7.85	21454715
2010-12-22	7.59	7.77	7.52	7.71	22758496
2010-12-23	7.66	7.78	7.64	7.70	10247217
2010-12-27	7.66	7.70	7.65	7.70	2494135
2010-12-28	7.65	7.84	7.65	7.82	5898551
2010-12-29	7.81	7.83	7.75	7.76	4593775
2010-12-30	7.71	7.80	7.66	7.72	4924657
2010-12-31	7.69	7.70	7.56	7.57	6715736
2011-01-03	7.57	7.67	7.52	7.60	21214444
2011-01-04	7.55	7.61	7.38	7.48	28342462
2011-01-05	7.49	7.55	7.32	7.53	26060927
2011-01-06	7.50	7.57	7.37	7.41	12955553
2011-01-07	7.43	7.46	7.22	7.28	22285947
2011-01-10	7.27	7.46	7.22	7.39	18510769
2011-01-11	7.41	7.50	7.38	7.47	11926535
2011-01-12	7.52	7.53	7.31	7.44	15783466
2011-01-13	7.44	7.48	7.21	7.47	24300564
2011-01-14	7.45	7.54	7.36	7.53	12575703
2011-01-18	7.52	7.55	7.32	7.33	17045862
2011-01-19	7.37	7.38	7.12	7.15	16278509
2011-01-20	7.12	7.28	7.01	7.27	12447430
2011-01-21	7.31	7.34	7.14	7.16	10027929
2011-01-24	7.15	7.22	7.01	7.14	15989309
2011-01-25	7.11	7.20	6.98	7.03	22464638
2011-01-26	7.05	7.18	7.01	7.15	21153857
2011-01-27	7.14	7.35	7.13	7.16	16072709
2011-01-28	7.12	7.22	6.93	6.99	18015195
2011-01-31	6.95	7.10	6.95	6.98	13940347
2011-02-01	7.02	7.21	6.98	7.13	19859976
2011-02-02	6.92	6.95	6.70	6.85	35382477
2011-02-03	6.77	6.97	6.74	6.97	15859377
2011-02-04	6.92	7.02	6.87	6.99	22285968
2011-02-07	6.99	7.03	6.88	6.95	14659868
2011-02-08	6.96	7.00	6.91	6.95	17634068
2011-02-09	6.92	6.98	6.88	6.88	13465777
2011-02-10	6.97	7.03	6.90	6.91	9305487
2011-02-11	6.84	6.92	6.84	6.88	9448331
2011-02-14	6.89	7.00	6.83	6.97	19346281
2011-02-15	6.90	7.00	6.87	6.97	13994148
2011-02-16	6.98	7.18	6.97	7.10	15192520
2011-02-17	7.11	7.40	7.08	7.40	21784722
2011-02-18	7.40	7.68	7.40	7.54	17077850
2011-02-22	7.46	7.50	7.25	7.28	10361556
2011-02-23	7.29	7.33	7.01	7.04	16323040
2011-02-24	7.01	7.08	6.90	7.02	13404509
2011-02-25	7.06	7.19	7.01	7.18	10519182
2011-02-28	7.22	7.27	7.12	7.16	8904202
2011-03-01	7.55	7.69	7.44	7.52	32599260
2011-03-02	7.53	7.54	7.23	7.37	22586154
2011-03-03	7.46	7.59	7.39	7.56	9686435
2011-03-04	7.57	7.68	7.44	7.53	15618573
2011-03-07	7.57	7.59	7.39	7.47	16461300
2011-03-08	7.50	7.66	7.45	7.63	15031749
2011-03-09	7.62	7.96	7.62	7.78	31161866
2011-03-10	7.72	7.76	7.44	7.44	17623991
2011-03-11	7.41	7.53	7.39	7.51	9895376
2011-03-14	7.47	7.48	7.21	7.30	10844956
2011-03-15	7.08	7.18	6.96	7.08	19102229
2011-03-16	7.05	7.12	6.88	6.93	22898225
2011-03-17	7.03	7.15	6.96	7.12	19435419
2011-03-18	7.22	7.25	7.10	7.20	12393598
2011-03-21	7.34	7.36	7.21	7.27	8509853
2011-03-22	7.33	7.33	6.95	6.98	28651677
2011-03-23	6.95	7.07	6.93	7.00	15804487
2011-03-24	6.99	7.11	6.95	7.10	8456283
2011-03-25	7.13	7.25	7.03	7.21	15634734
2011-03-28	7.24	7.35	7.20	7.28	11831941
2011-03-29	7.26	7.33	7.15	7.31	14424695
2011-03-30	7.35	7.42	7.30	7.41	11096995
2011-03-31	7.38	7.48	7.16	7.19	21267075
2011-04-01	7.25	7.53	7.23	7.30	23945974
2011-04-04	7.32	7.35	7.03	7.23	32414599
2011-04-05	7.20	7.22	7.02	7.06	20660629
2011-04-06	7.08	7.27	7.08	7.23	13628476
2011-04-07	7.21	7.43	7.14	7.42	22236755
2011-04-08	7.44	7.67	7.32	7.35	20563040
2011-04-11	7.32	7.47	7.19	7.22	16476496
2011-04-12	7.21	7.23	7.09	7.10	17192065
2011-04-13	7.12	7.16	6.98	6.98	36904402
2011-04-14	6.97	7.22	6.95	7.13	21970119
2011-04-15	7.15	7.21	7.07	7.08	14050459
2011-04-18	7.01	7.06	6.95	6.98	11978768
2011-04-19	7.05	7.07	6.96	7.03	17066631
2011-04-20	7.11	7.14	7.03	7.08	13712857
2011-04-21	7.29	7.45	7.13	7.16	25760589
2011-04-25	7.19	7.33	7.15	7.31	23869936
2011-04-26	7.38	7.38	7.24	7.27	13579307
2011-04-27	7.27	7.33	7.18	7.30	15964442
2011-04-28	7.25	7.45	7.22	7.43	12264462
2011-04-29	7.42	7.51	7.38	7.49	20732031
2011-05-02	7.54	7.82	7.50	7.72	27938039
2011-05-03	7.68	7.91	7.65	7.79	23208164
2011-05-04	7.80	7.81	7.69	7.74	15967064
2011-05-05	7.70	7.79	7.55	7.56	17679530
2011-05-06	7.69	7.76	7.64	7.72	13887072
2011-05-09	7.72	7.74	7.60	7.71	10703248
2011-05-10	7.76	7.88	6.86	7.02	121149941
2011-05-11	7.05	7.21	6.96	7.02	39926415
2011-05-12	6.98	7.01	6.86	6.91	26008185
2011-05-13	6.92	6.95	6.71	6.84	32266652
2011-05-16	6.75	7.02	6.70	6.85	18809772
2011-05-17	6.79	6.84	6.71	6.83	13663822
2011-05-18	6.83	6.89	6.74	6.81	24837351
2011-05-19	6.82	6.95	6.78	6.90	23737350
2011-05-20	6.85	6.90	6.75	6.80	14758403
2011-05-23	6.72	6.73	6.55	6.57	11232377
2011-05-24	6.52	6.76	6.47	6.67	21254689
2011-05-25	6.81	6.94	6.71	6.91	20463936
2011-05-26	6.89	6.98	6.79	6.95	17123662
2011-05-27	6.96	7.08	6.88	7.04	15062341
2011-05-31	7.01	7.18	7.01	7.18	19091851
2011-06-01	7.16	7.16	7.02	7.03	25375462
2011-06-02	7.05	7.08	6.94	6.96	16411446
2011-06-03	6.87	6.97	6.80	6.87	9438711
2011-06-06	6.85	6.96	6.75	6.85	13839744
2011-06-07	6.92	6.95	6.81	6.82	12649177
2011-06-08	6.84	6.87	6.62	6.71	19455204
2011-06-09	6.73	6.91	6.64	6.88	13375399
2011-06-10	6.84	6.88	6.69	6.76	16265995
2011-06-13	6.78	6.81	6.66	6.67	11268055
2011-06-14	6.74	6.80	6.57	6.74	26009324
2011-06-15	7.00	7.19	6.89	6.93	40301167
2011-06-16	6.92	6.98	6.75	6.83	26943836
2011-06-17	6.89	6.92	6.72	6.79	18507661
2011-06-20	6.76	6.82	6.71	6.74	16330366
2011-06-21	6.82	6.96	6.78	6.92	14561641
2011-06-22	7.04	7.19	6.96	7.06	25211091
2011-06-23	6.98	7.09	6.91	7.09	12898757
2011-06-24	6.96	7.03	6.81	6.89	30240631
2011-06-27	6.90	6.96	6.82	6.87	14135465
2011-06-28	6.90	7.03	6.83	6.98	16453599
2011-06-29	7.02	7.04	6.90	6.93	11904317
2011-06-30	6.97	7.02	6.88	6.91	17176131
2011-07-01	6.93	7.23	6.88	7.23	19968040
2011-07-05	7.20	7.22	7.09	7.14	8699763
2011-07-06	7.11	7.33	7.07	7.16	25581065
2011-07-07	7.21	7.32	7.13	7.24	10347013
2011-07-08	7.14	7.19	7.10	7.17	8408319
2011-07-11	7.08	7.33	7.08	7.27	35078493
2011-07-12	7.23	7.42	7.20	7.28	24902926
2011-07-13	7.31	7.39	7.16	7.18	17274189
2011-07-14	7.20	7.23	7.06	7.09	10438287
2011-07-15	7.12	7.14	6.99	7.01	14832281
2011-07-18	6.88	7.06	6.81	6.92	16667608
2011-07-19	6.95	7.14	6.93	7.14	11809615
2011-07-20	7.14	7.15	6.98	7.00	13202564
2011-07-21	7.06	7.09	6.86	7.08	39880346
2011-07-22	7.07	7.23	7.02	7.21	13141392
2011-07-25	7.13	7.18	7.06	7.12	8311959
2011-07-26	7.13	7.13	6.88	6.90	18392584
2011-07-27	6.89	6.91	6.69	6.71	21303388
2011-07-28	7.15	7.55	6.96	7.28	54839563
2011-07-29	7.16	7.32	7.07	7.16	17219526
2011-08-01	7.25	7.26	6.81	6.92	25397917
2011-08-02	6.84	6.94	6.64	6.64	34846717
2011-08-03	6.66	6.81	6.57	6.77	25332623
2011-08-04	6.65	6.74	6.36	6.39	24469781
2011-08-05	6.51	6.65	6.26	6.49	30871189
2011-08-08	6.29	6.44	5.96	6.00	28152036
2011-08-09	6.12	6.35	5.90	6.34	25202319
2011-08-10	6.23	6.33	5.88	5.91	28131180
2011-08-11	5.90	6.43	5.89	6.35	39456166
2011-08-12	6.41	6.59	6.30	6.41	22214699
2011-08-15	6.48	6.57	6.46	6.53	15063915
2011-08-16	6.42	6.50	6.37	6.41	17677861
2011-08-17	6.47	6.58	6.42	6.48	11001894
2011-08-18	6.28	6.34	6.00	6.06	17684284
2011-08-19	6.02	6.33	6.02	6.12	17645265
2011-08-22	6.23	6.26	6.08	6.09	12004726
2011-08-23	6.12	6.34	6.06	6.34	14957862
2011-08-24	6.23	6.36	6.18	6.32	13121950
2011-08-25	6.36	6.48	6.26	6.35	15394813
2011-08-26	6.27	6.40	6.11	6.37	12485681
2011-08-29	6.42	6.65	6.42	6.64	10695138
2011-08-30	6.61	6.69	6.50	6.64	11355266
2011-08-31	6.68	6.82	6.65	6.78	13060308
2011-09-01	6.76	6.90	6.69	6.72	14788049
2011-09-02	6.57	6.61	6.42	6.42	10719811
2011-09-06	6.19	6.36	6.15	6.31	12601692
2011-09-07	6.43	6.50	6.38	6.49	18158831
2011-09-08	6.47	6.57	6.38	6.49	14203689
2011-09-09	6.42	6.42	6.14	6.20	18095389
2011-09-12	6.11	6.24	6.05	6.22	15114185
2011-09-13	6.22	6.30	6.14	6.26	8241667
2011-09-14	6.30	6.58	6.18	6.46	17886371
2011-09-15	6.56	6.57	6.35	6.57	10235661
2011-09-16	6.63	6.67	6.49	6.53	11645894
2011-09-19	6.40	6.44	6.26	6.31	14368549
2011-09-20	6.33	6.41	6.22	6.23	13105507
2011-09-21	6.25	6.28	5.93	5.93	13927840
2011-09-22	5.81	5.86	5.55	5.62	25817480
2011-09-23	5.64	5.77	5.59	5.76	17459450
2011-09-26	5.86	5.95	5.69	5.93	14442001
2011-09-27	6.19	6.30	5.93	6.09	14979941
2011-09-28	6.13	6.23	5.98	6.09	17528728
2011-09-29	6.09	6.27	5.95	6.10	15852640
2011-09-30	5.96	6.05	5.85	5.91	20081527
2011-10-03	5.84	5.94	5.50	5.53	25265079
2011-10-04	5.41	5.66	5.41	5.63	21035523
2011-10-05	5.68	5.73	5.61	5.69	23576100
2011-10-06	5.68	5.70	5.48	5.64	34968154
2011-10-07	5.66	5.79	5.59	5.62	36382489
2011-10-10	5.72	5.76	5.65	5.70	18918580
2011-10-11	5.69	5.73	5.62	5.63	17117879
2011-10-12	5.70	5.74	5.63	5.65	22379426
2011-10-13	5.62	5.67	5.51	5.62	26072638
2011-10-14	5.70	5.72	5.50	5.69	32389519
2011-10-17	5.65	5.69	5.53	5.55	20890273
2011-10-18	5.57	5.75	5.47	5.66	22419713
2011-10-19	5.66	5.86	5.62	5.64	33297891
2011-10-20	5.44	5.58	5.30	5.39	74924747
2011-10-21	5.46	5.56	5.35	5.39	33261015
2011-10-24	5.41	5.52	5.37	5.51	16312887
2011-10-25	5.48	5.60	5.42	5.42	26631549
2011-10-26	5.51	5.54	5.40	5.46	14234405
2011-10-27	5.55	5.70	5.52	5.61	31159033
2011-10-28	5.64	5.87	5.64	5.81	28071328
2011-10-31	5.71	5.93	5.69	5.89	39812881
2011-11-01	5.69	5.74	5.53	5.58	21099085
2011-11-02	5.74	5.77	5.63	5.69	15322037
2011-11-03	5.75	5.89	5.69	5.87	18109738
2011-11-04	5.83	5.84	5.71	5.77	16525101
2011-11-07	5.76	5.80	5.61	5.79	31204994
2011-11-08	5.82	5.86	5.69	5.84	21360735
2011-11-09	5.75	5.99	5.72	5.76	33736568
2011-11-10	5.83	5.95	5.80	5.86	30183794
2011-11-11	5.92	5.95	5.87	5.90	19850533
2011-11-14	5.83	5.90	5.75	5.84	11635885
2011-11-15	5.81	5.84	5.66	5.82	9932279
2011-11-16	5.69	5.71	5.58	5.58	13207191
2011-11-17	5.56	5.61	5.43	5.46	13959753
2011-11-18	5.50	5.51	5.39	5.42	14757134
2011-11-21	5.33	5.40	5.26	5.30	11281905
2011-11-22	5.27	5.46	5.26	5.31	13617754
2011-11-23	5.60	5.60	5.32	5.32	19181508
2011-11-25	5.35	5.43	5.26	5.27	4006630
2011-11-28	5.36	5.47	5.36	5.43	9801283
2011-11-29	5.42	5.57	5.38	5.55	14355928
2011-11-30	5.69	5.90	5.66	5.90	21667266
2011-12-01	5.92	6.10	5.86	5.90	19057378
2011-12-02	5.96	6.00	5.32	5.50	47180549
2011-12-05	5.64	5.79	5.60	5.60	25386434
2011-12-06	5.68	5.70	5.49	5.59	15543192
2011-12-07	5.56	5.62	5.47	5.59	12715324
2011-12-08	5.58	5.62	5.27	5.32	17497414
2011-12-09	5.38	5.45	5.32	5.34	14336183
2011-12-12	5.32	5.32	5.23	5.29	14056103
2011-12-13	5.31	5.41	5.29	5.33	24323562
2011-12-14	5.30	5.32	5.11	5.13	24040471
2011-12-15	5.14	5.18	5.01	5.11	23202553
2011-12-16	5.16	5.25	5.06	5.14	24052267
2011-12-19	5.15	5.20	5.05	5.09	14185164
2011-12-20	5.16	5.22	5.13	5.15	13202412
2011-12-21	5.15	5.24	5.10	5.21	21206935
2011-12-22	5.16	5.30	5.14	5.23	22472984
2011-12-23	5.26	5.27	5.18	5.23	13354931
2011-12-27	5.24	5.30	5.22	5.23	5925620
2011-12-28	5.24	5.25	5.14	5.17	4722582
2011-12-29	5.16	5.35	5.14	5.33	10786851
2011-12-30	5.29	5.39	5.28	5.34	7431630
2012-01-03	5.42	5.48	5.33	5.36	16307088
2012-01-04	5.32	5.41	5.23	5.31	24388437
2012-01-05	5.27	5.38	5.26	5.34	12840655
2012-01-06	5.53	5.57	5.29	5.30	21226858
2012-01-09	5.34	5.38	5.26	5.35	11100175
2012-01-10	5.39	5.61	5.37	5.53	22741616
2012-01-11	5.53	5.65	5.47	5.54	15262401
2012-01-12	5.60	5.61	5.41	5.56	11067194
2012-01-13	5.53	5.56	5.44	5.52	7998373
2012-01-17	5.65	5.65	5.49	5.53	8417177
2012-01-18	5.50	5.73	5.46	5.72	13471768
2012-01-19	5.78	5.96	5.77	5.87	18721352
2012-01-20	5.90	6.02	5.79	5.98	22710335
2012-01-23	5.98	6.05	5.92	5.97	10625309
2012-01-24	5.92	6.02	5.90	5.97	7295291
2012-01-25	5.95	6.18	5.94	6.13	15673783
2012-01-26	6.19	6.19	5.92	5.96	17520238
2012-01-27	5.93	5.99	5.88	5.93	10650054
2012-01-30	5.90	6.04	5.88	5.99	9592636
2012-01-31	6.03	6.12	5.95	5.96	10751691
2012-02-01	5.99	6.19	5.99	6.09	13833538
2012-02-02	5.79	5.90	5.62	5.84	37132652
2012-02-03	5.89	6.12	5.80	6.03	29529090
2012-02-06	6.01	6.02	5.91	6.02	12754930
2012-02-07	6.01	6.06	5.94	5.95	16068282
2012-02-08	5.96	5.98	5.89	5.95	11911415
2012-02-09	5.96	5.96	5.85	5.95	9073220
2012-02-10	5.91	5.97	5.84	5.93	7724989
2012-02-13	6.07	6.07	5.92	5.94	12811298
2012-02-14	5.95	5.96	5.86	5.92	10101467
2012-02-15	5.95	5.96	5.87	5.89	9231685
2012-02-16	5.90	5.99	5.85	5.97	14902463
2012-02-17	6.01	6.09	5.95	6.09	30357309
2012-02-21	6.12	6.14	5.97	5.98	15186688
2012-02-22	5.93	5.99	5.90	5.92	9885611
2012-02-23	5.95	5.99	5.90	5.90	10152498
2012-02-24	5.93	6.28	5.92	6.25	21570326
2012-02-27	6.22	6.30	6.10	6.28	17971015
2012-02-28	6.33	6.41	6.24	6.36	19047738
2012-02-29	6.36	6.38	6.22	6.22	22239379
2012-03-01	6.25	6.25	6.07	6.08	14016713
2012-03-02	6.11	6.13	5.97	6.00	10556289
2012-03-05	5.97	6.06	5.82	5.84	12407260
2012-03-06	5.78	5.80	5.70	5.70	13438272
2012-03-07	5.70	5.80	5.70	5.73	6659882
2012-03-08	5.78	5.95	5.73	5.93	11867084
2012-03-09	5.96	6.04	5.90	5.95	13892977
2012-03-12	5.97	6.00	5.85	5.85	6231013
2012-03-13	5.91	6.01	5.90	5.96	11524729
2012-03-14	5.95	5.99	5.83	5.88	10681785
2012-03-15	5.88	6.00	5.83	6.00	8352101
2012-03-16	6.02	6.12	5.95	6.12	15498630
2012-03-19	6.12	6.16	6.02	6.04	9238404
2012-03-20	6.03	6.07	6.00	6.03	5337426
2012-03-21	6.02	6.06	5.95	6.03	7125206
2012-03-22	5.98	6.02	5.91	6.00	7838515
2012-03-23	6.00	6.00	5.93	5.97	5700297
2012-03-26	6.00	6.09	6.00	6.08	4993123
2012-03-27	6.10	6.20	6.07	6.18	11801921
2012-03-28	6.20	6.28	6.03	6.04	12661028
2012-03-29	5.99	6.05	5.96	6.00	9802712
2012-03-30	6.02	6.07	5.97	5.98	13253842
2012-04-02	5.99	6.04	5.95	5.97	16839796
2012-04-03	6.02	6.03	5.90	5.97	10481592
2012-04-04	5.92	5.97	5.85	5.89	15178582
2012-04-05	5.83	5.91	5.82	5.90	7149418
2012-04-09	5.80	5.90	5.78	5.84	11513901
2012-04-10	5.83	5.92	5.74	5.74	9566432
2012-04-11	5.81	5.82	5.70	5.74	8042966
2012-04-12	5.74	5.86	5.73	5.82	8494339
2012-04-13	5.80	5.83	5.62	5.62	9873966
2012-04-16	5.64	5.65	5.50	5.51	16716810
2012-04-17	5.55	5.70	5.49	5.58	40712904
2012-04-18	5.56	5.68	5.54	5.54	11500613
2012-04-19	5.88	5.98	5.80	5.85	47347005
2012-04-20	5.89	5.95	5.85	5.94	17610315
2012-04-23	5.95	5.98	5.81	5.86	15963495
2012-04-24	5.85	6.06	5.84	6.05	23033478
2012-04-25	6.09	6.15	6.07	6.15	19105424
2012-04-26	6.14	6.23	6.12	6.18	14484147
2012-04-27	6.22	6.30	6.15	6.27	16330554
2012-04-30	6.27	6.28	6.21	6.26	13619708
2012-05-01	6.25	6.35	6.20	6.26	15987797
2012-05-02	6.22	6.29	6.20	6.25	12852573
2012-05-03	6.28	6.28	6.21	6.22	9374886
2012-05-04	6.17	6.27	6.15	6.19	9650943
2012-05-07	6.16	6.37	6.14	6.31	22660207
2012-05-08	6.26	6.28	6.14	6.22	14175007
2012-05-09	6.16	6.23	6.13	6.17	11807318
2012-05-10	6.22	6.38	6.19	6.28	21491026
2012-05-11	6.26	6.37	6.22	6.31	18426827
2012-05-14	6.27	6.30	6.19	6.23	11185558
2012-05-15	6.19	6.25	6.11	6.14	10086216
2012-05-16	6.13	6.23	6.09	6.09	12548941
2012-05-17	6.08	6.11	6.03	6.10	19174896
2012-05-18	6.23	6.23	5.91	5.96	29480259
2012-05-21	6.00	6.06	5.96	5.99	10286248
2012-05-22	6.00	6.02	5.83	5.94	19168040
2012-05-23	5.88	5.94	5.78	5.91	10120873
2012-05-24	5.91	5.94	5.79	5.91	10044587
2012-05-25	5.84	5.92	5.83	5.87	8830940
2012-05-29	5.90	5.99	5.85	5.90	9047616
2012-05-30	5.82	5.88	5.75	5.77	7892711
2012-05-31	5.78	5.80	5.66	5.74	9120486
2012-06-01	5.66	5.71	5.61	5.61	9768362
2012-06-04	5.67	5.80	5.55	5.59	23623486
2012-06-05	5.55	5.61	5.53	5.57	13178453
2012-06-06	5.62	5.69	5.59	5.66	15077410
2012-06-07	5.65	5.75	5.64	5.66	9090480
2012-06-08	5.65	5.74	5.60	5.71	8755898
2012-06-11	5.76	5.78	5.64	5.68	11300023
2012-06-12	5.73	5.88	5.61	5.87	17406044
2012-06-13	5.84	5.89	5.71	5.71	11269686
2012-06-14	5.72	5.88	5.70	5.80	11687027
2012-06-15	5.84	5.95	5.78	5.95	20328365
2012-06-18	5.89	5.90	5.70	5.78	19881991
2012-06-19	5.81	5.90	5.78	5.79	16807389
2012-06-20	5.78	5.79	5.67	5.72	16782412
2012-06-21	5.73	5.76	5.60	5.62	11399907
2012-06-22	5.63	5.75	5.62	5.70	8380230
2012-06-25	5.65	5.66	5.51	5.52	9136058
2012-06-26	5.52	5.59	5.51	5.52	9023250
2012-06-27	5.55	5.68	5.49	5.64	9681054
2012-06-28	5.62	5.65	5.48	5.55	11891287
2012-06-29	5.64	5.69	5.63	5.67	12371203
2012-07-02	5.73	5.82	5.66	5.80	10634592
2012-07-03	5.78	5.81	5.74	5.80	4340430
2012-07-05	5.77	5.80	5.71	5.72	5967777
2012-07-06	5.65	5.70	5.62	5.65	5785927
2012-07-09	5.63	5.68	5.58	5.62	9398958
2012-07-10	5.66	5.68	5.51	5.51	18757789
2012-07-11	5.53	5.63	5.51	5.62	6697055
2012-07-12	5.58	5.61	5.53	5.57	7708379
2012-07-13	5.57	5.65	5.51	5.59	13106614
2012-07-16	5.56	5.59	5.48	5.57	12625466
2012-07-17	5.58	5.64	5.52	5.63	6497123
2012-07-18	5.55	5.63	5.51	5.56	13726841
2012-07-19	5.58	5.60	5.51	5.58	12218237
2012-07-20	5.55	5.55	5.38	5.38	8437073
2012-07-23	5.35	5.37	5.26	5.26	11370583
2012-07-24	5.27	5.33	5.16	5.20	10307860
2012-07-25	5.23	5.34	5.15	5.33	12891975
2012-07-26	5.20	5.29	4.79	4.97	75284343
2012-07-27	5.02	5.23	5.00	5.22	24393933
2012-07-30	5.18	5.22	5.10	5.16	18891012
2012-07-31	5.14	5.23	5.14	5.17	16006073
2012-08-01	5.18	5.29	5.17	5.21	20461141
2012-08-02	5.15	5.18	5.10	5.12	12868605
2012-08-03	5.33	5.34	5.24	5.31	22397926
2012-08-06	5.32	5.33	5.24	5.26	26992439
2012-08-07	5.28	5.37	5.25	5.33	21733655
2012-08-08	5.33	5.43	5.28	5.38	15993960
2012-08-09	5.38	5.50	5.36	5.50	18407348
2012-08-10	5.49	5.56	5.44	5.54	16014386
2012-08-13	5.51	5.54	5.44	5.51	7541795
2012-08-14	5.53	5.54	5.43	5.46	8500096
2012-08-15	5.45	5.55	5.44	5.53	7486142
2012-08-16	5.53	5.58	5.49	5.51	14705183
2012-08-17	5.48	5.61	5.48	5.59	17969491
2012-08-20	5.56	5.64	5.55	5.61	9438042
2012-08-21	5.60	5.70	5.59	5.63	13182563
2012-08-22	5.60	5.64	5.47	5.52	14147044
2012-08-23	5.51	5.53	5.37	5.40	10371613
2012-08-24	5.39	5.53	5.38	5.50	9515068
2012-08-27	5.46	5.53	5.42	5.43	9969795
2012-08-28	5.42	5.50	5.42	5.48	6260140
2012-08-29	5.47	5.58	5.46	5.55	10490332
2012-08-30	5.51	5.53	5.42	5.43	6449904
2012-08-31	5.46	5.51	5.39	5.40	8957749
2012-09-04	5.38	5.44	5.37	5.41	11650846
2012-09-05	5.43	5.54	5.34	5.52	15260560
2012-09-06	5.55	5.62	5.51	5.55	13140681
2012-09-07	5.57	5.64	5.51	5.63	16101463
2012-09-10	5.63	5.67	5.58	5.60	7706194
2012-09-11	5.59	5.67	5.54	5.58	8394552
2012-09-12	5.59	5.69	5.58	5.64	8906757
2012-09-13	5.64	5.80	5.59	5.78	8773955
2012-09-14	5.75	5.88	5.74	5.82	9107880
2012-09-17	5.80	5.83	5.73	5.78	7124332
2012-09-18	5.59	5.79	5.55	5.75	15843661
2012-09-19	5.78	5.89	5.72	5.76	14800493
2012-09-20	5.73	5.82	5.71	5.79	8050883
2012-09-21	5.81	5.84	5.77	5.79	7775929
2012-09-24	5.77	5.79	5.64	5.64	20050116
2012-09-25	5.68	5.75	5.62	5.63	19246642
2012-09-26	5.63	5.66	5.55	5.61	6393386
2012-09-27	5.64	5.71	5.60	5.66	8741206
2012-09-28	5.63	5.75	5.58	5.74	9910339
2012-10-01	5.76	5.78	5.63	5.69	14233414
2012-10-02	5.69	5.70	5.59	5.66	8640834
2012-10-03	5.67	5.72	5.63	5.69	10898054
2012-10-04	5.74	5.84	5.69	5.81	7263135
2012-10-05	5.85	5.90	5.73	5.76	12382407
2012-10-08	5.76	5.78	5.71	5.75	4428979
2012-10-09	5.73	5.75	5.59	5.60	6842282
2012-10-10	5.59	5.62	5.51	5.57	6152581
2012-10-11	5.62	5.74	5.57	5.58	13178209
2012-10-12	5.58	5.68	5.50	5.57	13269759
2012-10-15	5.60	5.63	5.54	5.63	6332795
2012-10-16	5.66	5.72	5.62	5.66	5921920
2012-10-17	5.64	5.69	5.52	5.62	12930933
2012-10-18	5.50	5.54	5.35	5.40	31549382
2012-10-19	5.36	5.40	5.18	5.22	18667460
2012-10-22	5.23	5.33	5.19	5.23	18844604
2012-10-23	5.15	5.26	5.10	5.10	24070055
2012-10-24	5.17	5.22	5.07	5.07	15351565
2012-10-25	5.15	5.19	5.07	5.12	10309456
2012-10-26	5.05	5.20	5.04	5.17	15638411
2012-10-31	5.15	5.17	5.07	5.14	5820588
2012-11-01	5.10	5.24	5.10	5.24	9283829
2012-11-02	5.23	5.26	5.17	5.20	8793016
2012-11-05	5.20	5.35	5.17	5.34	14723801
2012-11-06	5.33	5.45	5.31	5.35	11914919
2012-11-07	5.31	5.32	5.13	5.16	10790944
2012-11-08	5.16	5.21	5.08	5.08	12358202
2012-11-09	5.08	5.24	5.08	5.15	13507340
2012-11-12	5.17	5.22	5.15	5.21	7816009
2012-11-13	5.20	5.33	5.18	5.19	15141190
2012-11-14	5.22	5.28	5.11	5.12	10508468
2012-11-15	5.12	5.17	5.09	5.11	8762331
2012-11-16	5.12	5.20	5.10	5.14	10517999
2012-11-19	5.21	5.24	5.17	5.21	8160928
2012-11-20	5.25	5.34	5.18	5.23	23744943
2012-11-21	5.22	5.53	5.18	5.50	52526469
2012-11-23	5.51	5.64	5.46	5.59	14303454
2012-11-26	5.65	5.86	5.59	5.66	40269778
2012-11-27	5.61	5.74	5.50	5.63	22242410
2012-11-28	5.60	5.72	5.57	5.69	15201187
2012-11-29	5.70	5.77	5.59	5.63	13557754
2012-11-30	5.68	5.70	5.52	5.54	19755483
2012-12-03	5.67	5.68	5.52	5.52	16004658
2012-12-04	5.60	5.61	5.51	5.55	15791826
2012-12-05	5.56	5.62	5.54	5.57	14839045
2012-12-06	5.59	5.63	5.55	5.59	16045097
2012-12-07	5.62	5.63	5.46	5.60	18709855
2012-12-10	5.56	5.73	5.53	5.71	15155505
2012-12-11	5.72	5.74	5.64	5.74	11055540
2012-12-12	5.78	5.78	5.66	5.67	10507394
2012-12-13	5.69	5.72	5.61	5.63	11732772
2012-12-14	5.75	5.77	5.60	5.67	10162658
2012-12-17	5.67	5.75	5.63	5.74	10216862
2012-12-18	5.76	5.80	5.71	5.79	10967315
2012-12-19	5.79	5.80	5.72	5.74	7774671
2012-12-20	5.76	5.84	5.73	5.81	8219460
2012-12-21	5.77	5.82	5.70	5.82	16953471
2012-12-24	5.80	5.81	5.73	5.78	4115268
2012-12-26	5.78	5.78	5.66	5.70	7938373
2012-12-27	5.69	5.73	5.57	5.70	8082257
2012-12-28	5.66	5.68	5.56	5.58	5937771
2012-12-31	5.57	5.76	5.53	5.73	10146300
2013-01-02	5.86	5.90	5.76	5.89	12050232
2013-01-03	5.92	5.99	5.81	5.95	12251418
2013-01-04	5.95	6.01	5.86	5.92	15409939
2013-01-07	5.92	6.07	5.92	5.98	24079425
2013-01-08	6.00	6.20	5.99	6.12	27219371
2013-01-09	6.15	6.32	6.06	6.28	24853069
2013-01-10	6.34	6.34	6.17	6.30	17989330
2013-01-11	6.32	6.38	6.25	6.36	10971202
2013-01-14	6.33	6.44	6.28	6.32	10774661
2013-01-15	6.38	6.57	6.36	6.51	34951473
2013-01-16	6.50	6.51	6.40	6.45	15030586
2013-01-17	6.47	6.66	6.46	6.61	21646567
2013-01-18	6.63	6.71	6.56	6.70	25676592
2013-01-22	6.70	6.88	6.65	6.86	23912568
2013-01-23	6.86	6.89	6.73	6.86	23513937
2013-01-24	6.84	6.93	6.72	6.84	30283549
2013-01-25	6.88	6.91	6.79	6.86	21279076
2013-01-28	6.86	6.92	6.79	6.86	23689479
2013-01-29	7.25	7.43	7.05	7.10	70430476
2013-01-30	7.12	7.38	7.10	7.31	44079697
2013-01-31	7.33	7.53	7.27	7.47	35790102
2013-02-01	7.51	7.68	7.48	7.64	34985985
2013-02-04	7.59	7.59	7.43	7.45	27812903
2013-02-05	7.51	7.72	7.49	7.67	31186702
2013-02-06	7.65	7.69	7.53	7.66	30720844
2013-02-07	7.67	7.71	7.59	7.64	22258467
2013-02-08	7.64	7.73	7.58	7.70	16664053
2013-02-11	7.70	7.72	7.59	7.63	25173823
2013-02-12	7.67	7.73	7.53	7.59	29098640
2013-02-13	7.60	7.62	7.31	7.45	34767913
2013-02-14	7.40	7.62	7.36	7.53	24557444
2013-02-15	7.51	7.56	7.44	7.54	17839301
2013-02-19	7.49	7.53	7.36	7.50	20657395
2013-02-20	7.48	7.54	7.28	7.29	23770055
2013-02-21	7.26	7.35	7.17	7.26	21821651
2013-02-22	7.27	7.40	7.22	7.37	16170251
2013-02-25	7.40	7.47	7.22	7.23	14461480
2013-02-26	7.24	7.34	7.18	7.31	19867807
2013-02-27	7.27	7.40	7.17	7.33	18302895
2013-02-28	7.31	7.45	7.29	7.39	16266876
2013-03-01	7.35	7.43	7.26	7.37	15926036
2013-03-04	7.37	7.40	7.24	7.36	16034768
2013-03-05	7.40	7.44	7.28	7.38	15437682
2013-03-06	7.43	7.62	7.35	7.52	25954095
2013-03-07	7.53	7.60	7.42	7.43	11565501
2013-03-08	7.45	7.57	7.41	7.49	11780840
2013-03-11	7.47	7.52	7.33	7.50	13266897
2013-03-12	7.48	7.65	7.46	7.59	19517730
2013-03-13	7.58	7.58	7.45	7.53	7493454
2013-03-14	7.58	7.58	7.48	7.52	8545466
2013-03-15	7.48	7.49	7.36	7.39	13346381
2013-03-18	7.30	7.39	7.30	7.32	9509870
2013-03-19	7.35	7.43	7.24	7.27	11274146
2013-03-20	7.31	7.52	7.30	7.45	14122823
2013-03-21	7.41	7.49	7.35	7.37	15274225
2013-03-22	7.38	7.48	7.35	7.40	10343810
2013-03-25	7.42	7.43	7.29	7.32	11806207
2013-03-26	7.32	7.46	7.28	7.44	14323288
2013-03-27	7.38	7.72	7.31	7.65	43995566
2013-03-28	7.65	7.85	7.60	7.81	49209633
2013-04-01	7.83	7.86	7.72	7.80	29660191
2013-04-02	7.83	7.95	7.80	7.89	14036636
2013-04-03	7.79	7.85	7.69	7.75	19796777
2013-04-04	7.77	7.94	7.72	7.92	19239296
2013-04-05	7.82	7.91	7.77	7.86	15638459
2013-04-08	7.83	7.87	7.74	7.81	20338553
2013-04-09	7.84	7.88	7.79	7.82	13054440
2013-04-10	7.83	7.87	7.78	7.79	13606909
2013-04-11	7.82	7.91	7.65	7.67	22501103
2013-04-12	7.68	7.76	7.61	7.66	29403946
2013-04-15	7.63	7.69	7.46	7.47	14095868
2013-04-16	7.50	7.54	7.28	7.43	20330715
2013-04-17	7.36	7.40	7.18	7.28	18504507
2013-04-18	7.27	7.29	7.07	7.09	17825021
2013-04-19	7.18	7.31	7.13	7.27	17330564
2013-04-22	7.26	7.32	7.19	7.27	9739087
2013-04-23	7.29	7.42	7.28	7.35	10812160
2013-04-24	7.35	7.43	7.30	7.36	15122670
2013-04-25	7.35	7.58	7.29	7.54	44509025
2013-04-26	7.60	7.66	7.38	7.45	17131192
2013-04-29	7.45	7.53	7.44	7.49	6826369
2013-04-30	7.44	7.53	7.41	7.49	16289177
2013-05-01	7.47	7.61	7.45	7.49	12945815
2013-05-02	7.52	7.68	7.48	7.61	12568902
2013-05-03	7.70	7.76	7.65	7.69	10444679
2013-05-06	7.69	7.78	7.52	7.74	8084434
2013-05-07	7.74	7.76	7.63	7.69	8469714
2013-05-08	7.69	7.86	7.67	7.85	13150273
2013-05-09	7.87	8.32	7.87	8.30	32392321
2013-05-10	8.49	8.59	8.36	8.45	29974866
2013-05-13	8.40	8.84	8.39	8.65	29685294
2013-05-14	8.67	8.74	8.55	8.70	28730658
2013-05-15	8.70	9.13	8.70	9.10	28149839
2013-05-16	9.17	9.18	8.96	9.04	36963966
2013-05-17	8.98	9.14	8.97	9.10	23520986
2013-05-20	9.15	9.38	9.12	9.25	20048865
2013-05-21	9.27	9.39	9.18	9.23	31314801
2013-05-22	9.25	9.34	9.10	9.13	32703792
2013-05-23	9.03	9.20	8.92	9.16	23811358
2013-05-24	9.08	9.17	9.04	9.08	18912195
2013-05-28	9.19	9.32	9.15	9.22	15846620
2013-05-29	9.17	9.24	9.08	9.16	12457852
2013-05-30	9.18	9.29	9.13	9.27	13489944
2013-05-31	9.23	9.50	9.22	9.24	26386746
2013-06-03	9.25	9.43	9.16	9.41	17483017
2013-06-04	9.37	9.39	9.15	9.15	21661502
2013-06-05	9.14	9.20	8.97	9.00	20455772
2013-06-06	9.00	9.20	8.93	9.18	27861798
2013-06-07	9.25	9.40	9.20	9.30	12822983
2013-06-10	9.33	9.48	9.26	9.45	12655142
2013-06-11	9.33	9.61	9.27	9.44	14084488
2013-06-12	9.53	9.55	9.38	9.42	9231587
2013-06-13	9.39	9.60	9.33	9.58	9989802
2013-06-14	9.55	9.64	9.47	9.51	6549589
2013-06-17	9.54	9.75	9.54	9.64	9842679
2013-06-18	9.64	9.68	9.51	9.54	12205354
2013-06-19	9.57	9.63	9.35	9.40	14414490
2013-06-20	9.34	9.42	9.07	9.11	16466853
2013-06-21	9.21	9.29	9.01	9.14	16969929
2013-06-24	9.07	9.23	8.95	9.21	18266512
2013-06-25	9.31	9.41	9.02	9.03	28868936
2013-06-26	9.13	9.36	9.11	9.25	27822051
2013-06-27	9.40	9.45	9.19	9.22	14999510
2013-06-28	9.21	9.40	9.21	9.27	20593265
2013-07-01	9.32	9.42	9.19	9.37	21848337
2013-07-02	9.34	9.40	9.14	9.17	25584736
2013-07-03	9.15	9.21	9.05	9.15	11119210
2013-07-05	9.19	9.31	9.17	9.30	6419374
2013-07-08	9.19	9.37	9.16	9.37	16082386
2013-07-09	9.32	9.37	9.15	9.15	18793804
2013-07-10	9.13	9.27	9.10	9.23	18375580
2013-07-11	9.35	9.50	9.19	9.46	14516804
2013-07-12	9.43	9.70	9.38	9.61	15070330
2013-07-15	9.59	9.62	9.48	9.57	8087149
2013-07-16	9.59	9.62	9.42	9.47	6365471
2013-07-17	9.51	9.80	9.48	9.54	19246732
2013-07-18	9.58	9.66	9.53	9.60	15879640
2013-07-19	9.61	9.78	9.53	9.67	11056581
2013-07-22	9.65	10.11	9.64	10.02	25315657
2013-07-23	10.06	10.06	9.70	9.70	19491044
2013-07-24	9.75	9.80	9.60	9.61	16030954
2013-07-25	10.48	11.11	10.40	10.83	65442508
2013-07-26	10.80	10.98	10.73	10.96	20699254
2013-07-29	10.97	10.99	10.76	10.97	13572637
2013-07-30	11.00	11.02	10.81	10.83	20161631
2013-07-31	10.84	11.00	10.83	10.92	15119063
2013-08-01	10.96	11.49	10.92	11.15	34327157
2013-08-02	11.12	11.33	11.10	11.24	13272720
2013-08-05	11.16	11.38	11.12	11.22	9282550
2013-08-06	11.20	11.21	10.96	11.18	11857870
2013-08-07	11.15	11.18	11.01	11.11	8570094
2013-08-08	11.19	11.34	11.16	11.32	12392686
2013-08-09	11.28	11.44	11.27	11.35	10048756
2013-08-12	11.29	11.40	11.21	11.33	9140988
2013-08-13	11.35	11.40	11.22	11.24	10931578
2013-08-14	11.19	11.32	11.14	11.28	10780386
2013-08-15	11.16	11.21	10.92	11.00	15249344
2013-08-16	10.95	11.22	10.93	11.06	16074920
2013-08-19	11.07	11.17	10.98	10.99	9258581
2013-08-20	10.98	11.12	10.96	11.01	9102961
2013-08-21	11.01	11.19	10.98	11.10	9840685
2013-08-22	11.13	11.30	11.10	11.18	7762576
2013-08-23	11.19	11.30	11.08	11.14	12796026
2013-08-26	11.12	11.39	11.12	11.28	13109745
2013-08-27	11.20	11.20	10.66	10.70	16559354
2013-08-28	10.68	10.88	10.67	10.69	14351381
2013-08-29	10.68	10.85	10.61	10.66	10857357
2013-08-30	10.69	10.73	10.54	10.58	9709780
2013-09-03	10.77	11.08	10.75	10.90	13127649
2013-09-04	10.87	11.09	10.68	10.93	23580762
2013-09-05	10.96	11.67	10.95	11.57	39529238
2013-09-06	11.54	11.68	11.37	11.50	19772298
2013-09-09	11.51	12.02	11.46	11.99	24481975
2013-09-10	12.06	12.16	11.93	11.95	23860694
2013-09-11	11.93	11.95	11.72	11.92	26940458
2013-09-12	11.91	12.04	11.83	11.91	31083945
2013-09-13	11.95	11.98	11.82	11.84	10405529
2013-09-16	11.98	12.05	11.87	11.92	13700800
2013-09-17	11.97	12.01	11.84	11.90	12271298
2013-09-18	11.91	11.97	11.75	11.93	10724420
2013-09-19	11.95	11.98	11.72	11.74	13408852
2013-09-20	11.81	11.85	11.62	11.63	11118349
2013-09-23	11.56	11.57	11.36	11.50	9036935
2013-09-24	11.52	11.60	11.45	11.46	8471496
2013-09-25	11.49	11.54	11.37	11.45	7774446
2013-09-26	11.45	11.69	11.44	11.67	11577057
2013-09-27	11.61	11.66	11.48	11.52	6680601
2013-09-30	11.38	11.80	11.36	11.74	18376979
2013-10-01	11.78	11.79	11.61	11.76	10508696
2013-10-02	11.70	11.81	11.65	11.75	11106446
2013-10-03	11.74	11.82	11.50	11.66	10560457
2013-10-04	11.66	11.75	11.60	11.69	8975580
2013-10-07	11.62	11.69	11.51	11.63	8572088
2013-10-08	11.71	11.73	11.45	11.46	11561113
2013-10-09	11.48	11.79	11.48	11.72	15537014
2013-10-10	11.82	11.91	11.78	11.88	13942499
2013-10-11	11.82	11.90	11.78	11.87	11747989
2013-10-14	11.81	12.34	11.75	12.21	24445273
2013-10-15	12.19	12.26	11.99	12.08	12616293
2013-10-16	12.13	12.40	12.08	12.38	13359433
2013-10-17	12.36	12.48	12.25	12.38	12414416
2013-10-18	12.42	12.45	12.21	12.28	10329503
2013-10-21	12.25	12.33	12.18	12.22	9529800
2013-10-22	12.24	12.39	12.18	12.29	11099078
2013-10-23	12.31	12.40	12.10	12.29	15961318
2013-10-24	12.03	12.07	11.17	11.54	44735217
2013-10-25	11.55	11.72	11.38	11.62	16792789
2013-10-28	11.64	11.66	11.50	11.58	10567201
2013-10-29	11.63	11.82	11.61	11.79	17639324
2013-10-30	11.77	11.88	11.55	11.70	12683674
2013-10-31	11.71	11.83	11.64	11.69	18080728
2013-11-01	11.69	11.82	11.65	11.75	13187863
2013-11-04	11.77	12.03	11.75	11.99	13780616
2013-11-05	11.91	12.03	11.81	12.00	11376209
2013-11-06	12.01	12.07	11.84	11.91	10395711
2013-11-07	11.91	11.95	11.60	11.64	12958692
2013-11-08	11.67	11.88	11.65	11.88	10153410
2013-11-11	11.90	12.15	11.83	12.05	8260409
2013-11-12	12.02	12.04	11.86	11.91	8224209
2013-11-13	11.87	11.93	11.75	11.93	8915534
2013-11-14	11.94	11.99	11.89	11.96	5948343
2013-11-15	11.95	12.00	11.86	11.89	12015536
2013-11-18	11.88	11.98	11.55	11.57	12638368
2013-11-19	11.63	12.05	11.63	11.96	13008503
2013-11-20	12.15	12.15	11.92	11.97	9456941
2013-11-21	11.99	12.05	11.93	11.93	13839541
2013-11-22	11.88	12.07	11.88	12.05	10562008
2013-11-25	12.10	12.12	11.88	11.89	7661967
2013-11-26	11.87	11.92	11.73	11.73	13314618
2013-11-27	11.71	11.75	11.62	11.71	8575432
2013-11-29	11.72	11.77	11.55	11.58	4875597
2013-12-02	11.61	11.75	11.54	11.63	8200714
2013-12-03	11.59	11.82	11.54	11.82	9688444
2013-12-04	11.68	11.68	11.21	11.31	18412822
2013-12-05	11.26	11.41	11.20	11.34	8939405
2013-12-06	11.72	11.88	11.66	11.85	11570051
2013-12-09	11.75	11.89	11.62	11.72	10919779
2013-12-10	11.68	11.74	11.54	11.58	10056785
2013-12-11	11.55	11.62	11.12	11.18	17035344
2013-12-12	11.24	11.58	11.13	11.48	23995325
2013-12-13	11.49	11.55	11.27	11.39	7665725
2013-12-16	11.37	11.54	11.36	11.40	7348418
2013-12-17	11.40	11.44	11.24	11.44	8841302
2013-12-18	11.46	11.55	11.30	11.54	17850703
2013-12-19	11.48	11.63	11.47	11.62	6680969
2013-12-20	11.64	11.85	11.61	11.84	17398052
2013-12-23	11.84	11.99	11.79	11.97	8566355
2013-12-24	11.97	12.02	11.89	11.99	3818344
2013-12-26	12.00	12.28	11.91	12.17	9633250
2013-12-27	12.21	12.21	12.02	12.06	5538480
2013-12-30	12.04	12.08	11.98	12.02	7166547
2013-12-31	11.99	12.03	11.91	12.02	5607008
2014-01-02	12.02	12.02	11.85	11.91	7971602
2014-01-03	11.94	11.99	11.87	11.93	7278892
2014-01-06	12.49	12.55	12.20	12.33	14817898
2014-01-07	12.35	12.49	12.35	12.44	8661269
2014-01-08	12.51	12.93	12.44	12.79	14313744
2014-01-09	12.68	12.87	12.64	12.78	10029340
2014-01-10	12.88	13.27	12.79	13.11	14995374
2014-01-13	13.07	13.25	12.88	12.92	9197256
2014-01-14	12.91	13.20	12.91	13.18	8036162
2014-01-15	13.19	13.50	13.17	13.34	14748177
2014-01-16	13.36	13.68	13.31	13.55	20084875
2014-01-17	13.63	13.64	13.45	13.51	11157044
2014-01-21	13.74	14.02	13.63	13.98	20088072
2014-01-22	13.98	14.08	13.73	13.87	11150753
2014-01-23	13.78	13.88	13.55	13.65	12428146
2014-01-24	13.55	13.65	13.34	13.34	10556561
2014-01-27	13.35	13.39	13.04	13.21	10145796
2014-01-28	13.26	13.36	13.21	13.28	7322502
2014-01-29	13.13	13.38	13.08	13.18	8557749
2014-01-30	13.31	13.62	13.27	13.56	11052836
2014-01-31	13.42	13.67	13.30	13.53	14001031
2014-02-03	13.55	13.55	12.96	13.01	18772368
2014-02-04	13.10	13.49	12.60	12.85	29030072
2014-02-05	12.77	12.85	12.47	12.76	22161669
2014-02-06	12.76	12.96	12.73	12.83	13854960
2014-02-07	12.92	13.18	12.88	13.10	15209542
2014-02-10	13.05	13.10	12.88	12.91	11968957
2014-02-11	12.87	12.92	12.76	12.85	18535591
2014-02-12	12.83	13.04	12.83	12.96	9368145
2014-02-13	12.92	13.08	12.84	13.03	10309839
2014-02-14	13.08	13.44	13.05	13.30	14856356
2014-02-18	13.30	13.52	13.29	13.38	10683009
2014-02-19	13.35	13.43	13.04	13.06	11678972
2014-02-20	13.06	13.24	13.00	13.23	7949121
2014-02-21	13.25	13.26	13.13	13.14	6452101
2014-02-24	13.14	13.24	13.07	13.08	6551683
2014-02-25	13.09	13.45	13.05	13.39	15637019
2014-02-26	13.41	13.58	13.27	13.34	7316824
2014-02-27	13.34	13.39	13.23	13.33	2399281
2014-02-28	13.28	13.34	12.98	13.10	10209066
2014-03-03	12.91	13.05	12.81	13.00	9447291
2014-03-04	13.12	13.26	13.11	13.23	13015236
2014-03-05	13.25	13.48	13.22	13.38	9877387
2014-03-06	13.45	13.59	13.43	13.55	9379753
2014-03-07	13.61	13.74	13.36	13.70	16277896
2014-03-10	13.73	13.84	13.43	13.46	8147866
2014-03-11	13.48	13.48	13.14	13.18	10731249
2014-03-12	13.11	13.16	12.82	12.88	20050835
2014-03-13	12.93	12.98	12.61	12.74	23579816
2014-03-14	12.75	13.21	12.68	13.01	19886332
2014-03-17	13.06	13.16	12.94	12.98	9973769
2014-03-18	13.00	13.27	12.96	13.21	6499447
2014-03-19	13.23	13.38	13.04	13.15	8716568
2014-03-20	13.10	13.18	13.04	13.10	7486964
2014-03-21	13.37	13.39	12.82	12.82	15490846
2014-03-24	13.05	13.14	12.69	12.84	11359238
2014-03-25	12.92	13.42	12.92	13.26	13779251
2014-03-26	13.31	13.47	13.21	13.23	10501885
2014-03-27	13.21	13.26	12.94	13.21	11154810
2014-03-28	13.20	13.44	13.16	13.20	6161622
2014-03-31	13.30	13.57	13.27	13.52	8554218
2014-04-01	13.55	13.65	13.49	13.62	6763744
2014-04-02	13.65	13.73	13.52	13.69	6616478
2014-04-03	13.71	13.80	13.63	13.77	9393478
2014-04-04	13.79	13.90	13.47	13.50	12360984
2014-04-07	13.46	13.55	13.16	13.22	8826939
2014-04-08	13.18	13.20	12.85	12.91	10182463
2014-04-09	12.98	13.59	12.88	13.54	15143201
2014-04-10	13.53	13.59	12.88	12.93	11189217
2014-04-11	12.81	12.84	12.48	12.69	25143148
2014-04-14	13.00	13.32	12.98	13.31	16741597
2014-04-15	13.22	13.43	12.97	13.35	13633183
2014-04-16	13.57	13.64	13.37	13.50	9740700
2014-04-17	13.48	13.71	13.43	13.65	8675932
2014-04-21	13.62	13.72	13.50	13.72	9735404
2014-04-22	13.75	13.80	13.63	13.75	8953033
2014-04-23	13.80	13.82	13.62	13.69	9002742
2014-04-24	13.76	13.81	13.56	13.75	8433479
2014-04-25	13.72	13.72	13.33	13.38	10712204
2014-04-28	13.49	13.65	13.23	13.58	14544552
2014-04-29	12.79	13.32	12.64	12.73	35508150
2014-04-30	12.74	12.74	12.37	12.61	27599007
2014-05-01	12.64	12.74	12.50	12.60	14400526
2014-05-02	12.61	12.82	12.57	12.81	17337614
2014-05-05	12.75	13.15	12.72	13.07	14657185
2014-05-06	13.04	13.08	12.85	12.95	11597504
2014-05-07	12.98	13.01	12.63	12.77	9748590
2014-05-08	12.76	12.99	12.70	12.80	7199089
2014-05-09	12.73	12.79	12.47	12.73	12957848
2014-05-12	12.80	12.94	12.72	12.93	9417041
2014-05-13	12.94	13.02	12.78	12.80	8806647
2014-05-14	12.82	12.90	12.74	12.79	12606188
2014-05-15	12.78	12.78	12.56	12.69	12954774
2014-05-16	12.67	12.88	12.59	12.80	10994048
2014-05-19	12.77	12.85	12.65	12.83	9444739
2014-05-20	12.81	12.82	12.47	12.62	11616662
2014-05-21	12.67	12.91	12.62	12.80	6774229
2014-05-22	12.78	12.83	12.63	12.68	14167930
2014-05-23	12.71	12.88	12.69	12.83	8081602
2014-05-27	12.90	13.02	12.83	12.95	8627895
2014-05-28	13.00	13.19	12.95	13.15	11589107
2014-05-29	13.15	13.17	12.95	12.99	13999286
2014-05-30	12.99	13.08	12.79	12.83	12814622
2014-06-02	12.86	12.95	12.73	12.88	6363956
2014-06-03	12.82	12.99	12.81	12.97	6046451
2014-06-04	12.90	13.05	12.82	13.05	7743789
2014-06-05	12.96	13.19	12.96	13.18	8770689
2014-06-06	13.19	13.20	13.06	13.13	6823015
2014-06-09	13.04	13.04	12.69	12.76	16697436
2014-06-10	12.77	12.86	12.47	12.84	24582661
2014-06-11	12.79	12.91	12.62	12.87	17673344
2014-06-12	12.91	12.97	12.74	12.80	25173947
2014-06-13	12.79	12.95	12.76	12.80	11668063
2014-06-16	13.10	13.19	12.92	12.92	14079328
2014-06-17	12.80	12.80	12.28	12.60	37104584
2014-06-18	12.59	12.74	12.49	12.64	13569759
2014-06-19	12.69	12.72	12.57	12.66	17818429
2014-06-20	12.69	12.74	12.45	12.71	12072281
2014-06-23	12.72	12.75	12.60	12.62	7133208
2014-06-24	12.66	12.72	12.57	12.58	7790416
2014-06-25	12.63	12.75	12.63	12.70	9018537
2014-06-26	12.70	12.72	12.59	12.63	14205411
2014-06-27	12.61	12.77	12.60	12.76	14360278
2014-06-30	12.86	12.86	12.71	12.77	5761070
2014-07-01	12.78	13.03	12.77	12.99	8828733
2014-07-02	12.96	13.14	12.92	13.13	7628159
2014-07-03	13.11	13.13	13.00	13.11	3812260
2014-07-07	13.05	13.14	13.01	13.02	5929210
2014-07-08	13.05	13.06	12.93	13.00	9966037
2014-07-09	12.99	13.09	12.96	13.02	6304174
2014-07-10	12.94	13.10	12.83	13.10	10079424
2014-07-11	13.01	13.31	12.91	13.29	14815101
2014-07-14	13.34	13.34	13.00	13.03	9524008
2014-07-15	12.99	13.10	12.65	12.85	14605548
2014-07-16	12.85	13.01	12.81	12.87	8821063
2014-07-17	12.77	12.80	12.44	12.46	8086042
2014-07-18	12.52	12.69	12.50	12.67	7147922
2014-07-21	12.67	12.67	12.48	12.55	8546380
2014-07-22	12.66	12.97	12.65	12.85	9623250
2014-07-23	12.85	13.04	12.84	13.02	8927007
2014-07-24	13.09	13.27	12.84	13.26	18676751
2014-07-25	13.26	13.29	13.01	13.11	14072670
2014-07-28	13.10	13.11	12.86	12.97	7107826
2014-07-29	12.92	13.00	12.85	12.89	5543705
2014-07-30	12.94	13.26	12.88	13.14	10821387
2014-07-31	13.02	13.07	12.78	12.78	9831087
2014-08-01	12.73	12.75	12.44	12.59	9141941
2014-08-04	12.58	12.93	12.52	12.81	10021619
2014-08-05	12.76	12.93	12.73	12.88	12039199
2014-08-06	12.77	12.90	12.75	12.85	10090830
2014-08-07	12.80	12.83	12.20	12.26	11662582
2014-08-08	12.25	12.33	12.03	12.33	15177554
2014-08-11	12.35	12.38	12.24	12.26	6727817
2014-08-12	12.24	12.38	12.23	12.37	9228443
2014-08-13	12.40	12.50	12.37	12.48	8315672
2014-08-14	12.50	12.59	12.48	12.58	5865471
2014-08-15	12.61	12.62	12.39	12.46	6157454
2014-08-18	12.56	12.67	12.52	12.64	5770646
2014-08-19	12.67	12.72	12.55	12.59	8104963
2014-08-20	12.58	12.64	12.50	12.60	6536143
2014-08-21	12.59	12.67	12.54	12.66	5745281
2014-08-22	12.61	12.65	12.45	12.49	7862701
2014-08-25	12.55	12.59	12.42	12.46	5699910
2014-08-26	12.50	12.55	12.36	12.44	7042892
2014-08-27	12.44	12.47	12.37	12.38	5777809
2014-08-28	12.28	12.41	12.25	12.35	5559668
2014-08-29	12.43	12.74	12.39	12.68	9164667
2014-09-02	12.69	12.70	12.51	12.59	6770498
2014-09-03	12.64	12.67	12.42	12.44	7171348
2014-09-04	12.45	12.53	12.18	12.24	8566546
2014-09-05	12.24	12.25	11.99	12.01	31428785
2014-09-08	12.09	12.41	12.06	12.32	33066832
2014-09-09	12.33	12.45	12.21	12.38	20661948
2014-09-10	12.37	12.55	12.35	12.51	20114915
2014-09-11	12.48	12.57	12.42	12.54	12622735
2014-09-12	12.56	12.58	12.45	12.50	13674583
2014-09-15	12.47	12.52	12.31	12.39	15903972
2014-09-16	12.36	12.41	12.20	12.34	23483014
2014-09-17	12.38	12.48	12.20	12.22	21608252
2014-09-18	12.29	12.50	12.28	12.42	12799694
2014-09-19	12.49	12.51	12.28	12.41	10684918
2014-09-22	12.35	12.38	12.28	12.33	6842063
2014-09-23	12.27	12.28	12.15	12.17	7891761
2014-09-24	12.17	12.26	12.07	12.15	9327529
2014-09-25	12.08	12.15	11.85	11.95	12174361
2014-09-26	11.95	12.08	11.89	12.03	6205507
2014-09-29	11.90	12.04	11.85	11.92	7170903
2014-09-30	11.93	11.95	11.76	11.81	9021982
2014-10-01	11.81	11.85	11.67	11.80	11237223
2014-10-02	11.82	11.90	11.66	11.85	10095697
2014-10-03	11.89	11.98	11.82	11.93	6024922
2014-10-06	11.97	12.00	11.75	11.93	11060257
2014-10-07	11.82	11.94	11.73	11.78	10542189
2014-10-08	11.79	12.15	11.74	12.14	14099055
2014-10-09	12.09	12.21	11.87	11.92	22081447
2014-10-10	11.95	12.20	11.88	11.92	12127014
2014-10-13	11.89	12.05	11.74	11.74	11006255
2014-10-14	11.85	11.94	11.55	11.56	10881595
2014-10-15	11.43	11.50	11.11	11.44	12214258
2014-10-16	11.19	11.52	11.10	11.45	10614162
2014-10-17	11.47	11.56	11.30	11.37	13678309
2014-10-20	11.37	11.61	11.35	11.61	6051454
2014-10-21	11.72	12.05	11.70	12.03	13140772
2014-10-22	12.49	12.65	12.25	12.32	40324161
2014-10-23	12.47	12.73	12.47	12.71	21460130
2014-10-24	12.75	13.06	12.71	12.99	12397254
2014-10-27	12.96	13.15	12.93	13.10	11774112
2014-10-28	13.13	13.27	13.10	13.21	13080051
2014-10-29	13.21	13.30	13.12	13.14	12756601
2014-10-30	13.12	13.22	13.06	13.18	10052887
2014-10-31	13.27	13.38	13.26	13.28	18024960
2014-11-03	13.31	13.35	13.23	13.30	10502492
2014-11-04	13.24	13.30	13.18	13.26	10239842
2014-11-05	13.46	13.46	13.30	13.33	18702788
2014-11-06	13.39	13.42	13.32	13.36	15675202
2014-11-07	13.32	13.36	13.23	13.24	12553243
2014-11-10	13.30	13.46	13.30	13.45	16470532
2014-11-11	13.45	13.48	13.26	13.41	12611312
2014-11-12	13.39	13.46	13.31	13.41	15560509
2014-11-13	13.44	13.55	13.44	13.42	3023317
2014-11-14	13.41	13.52	13.29	13.36	9229325
2014-11-17	13.32	13.43	13.28	13.38	11966472
2014-11-18	13.37	13.76	13.35	13.68	27529627
2014-11-19	13.67	13.68	13.04	13.09	21932868
2014-11-20	13.05	13.05	12.80	12.95	13987354
2014-11-21	13.11	13.14	12.89	12.94	13105601
2014-11-24	13.01	13.15	12.97	13.14	8030048
2014-11-25	13.11	13.22	12.75	12.86	13598722
2014-11-26	12.92	13.01	12.79	12.81	10995621
2014-11-28	12.84	12.94	12.81	12.87	5447184
2014-12-01	12.79	13.04	12.73	12.89	10042656
2014-12-02	12.89	13.00	12.83	12.94	6727752
2014-12-03	12.96	13.06	12.94	13.04	7927702
2014-12-04	13.04	13.04	12.76	12.78	7584051
2014-12-05	12.78	12.92	12.75	12.91	6528144
2014-12-08	12.89	12.98	12.85	12.94	9787544
2014-12-09	12.79	13.05	12.77	13.04	11469971
2014-12-10	12.99	12.99	12.56	12.60	9518872
2014-12-11	12.63	12.92	12.59	12.89	12638789
2014-12-12	12.83	13.13	12.75	13.00	21820215
2014-12-15	13.02	13.03	12.71	12.80	20251656
2014-12-16	12.78	13.22	12.74	12.95	18073674
2014-12-17	12.99	13.04	12.74	13.02	12873145
2014-12-18	13.18	13.30	13.06	13.26	11673375
2014-12-19	13.28	13.38	13.15	13.15	18616603
2014-12-22	13.15	13.26	12.95	13.10	15902008
2014-12-23	13.19	13.19	12.93	13.06	10461802
2014-12-24	13.08	13.23	13.07	13.13	1817734
2014-12-26	13.14	13.21	13.06	13.17	4478818
2014-12-29	13.11	13.24	13.03	13.23	3456439
2014-12-30	13.23	13.39	13.14	13.37	6711125
2014-12-31	13.37	13.41	13.12	13.25	7875390
2015-01-02	13.29	13.33	13.14	13.22	10521165
2015-01-05	13.45	13.95	13.42	13.81	17359453
2015-01-06	13.80	13.89	13.50	13.70	18291706
2015-01-07	13.76	14.07	13.75	14.03	17244214
2015-01-08	14.30	14.76	14.19	14.59	27109635
2015-01-09	14.60	14.75	14.38	14.65	17955612
2015-01-12	14.62	14.78	14.49	14.58	11255709
2015-01-13	14.70	14.82	14.27	14.50	13517434
2015-01-14	14.34	14.65	14.25	14.50	12896457
2015-01-15	14.52	14.55	14.23	14.31	13151600
2015-01-16	14.25	14.48	14.17	14.46	8766383
2015-01-20	14.49	14.62	14.23	14.33	8455470
2015-01-21	14.27	14.48	14.24	14.39	7515948
2015-01-22	14.51	14.97	14.37	14.93	13704720
2015-01-23	14.87	15.02	14.74	14.84	13029983
2015-01-26	14.65	14.98	14.58	14.96	8538884
2015-01-27	14.87	14.93	14.68	14.74	7902629
2015-01-28	14.76	14.88	14.56	14.59	6854345
2015-01-29	14.57	14.92	14.53	14.85	10214116
2015-01-30	14.80	15.05	14.70	14.81	14003090
2015-02-02	14.81	14.84	14.43	14.61	9675227
2015-02-03	14.67	14.80	14.55	14.65	18812699
2015-02-04	15.00	15.28	14.87	14.96	27499061
2015-02-05	15.09	15.25	15.06	15.13	20838359
2015-02-06	15.15	15.22	14.66	14.72	13945241
2015-02-09	14.66	14.78	14.39	14.45	11297148
2015-02-10	14.50	14.75	14.45	14.72	7891791
2015-02-11	14.69	14.81	14.55	14.58	6227268
2015-02-12	14.65	14.81	14.57	14.74	6392228
2015-02-13	14.70	15.00	14.67	14.98	6731386
2015-02-17	14.81	14.89	14.69	14.84	9950668
2015-02-18	16.32	16.71	16.09	16.68	55380561
2015-02-19	16.56	16.56	16.28	16.45	20098648
2015-02-20	16.44	16.56	16.24	16.47	13707222
2015-02-23	16.40	16.56	16.26	16.31	11848968
2015-02-24	16.29	16.71	16.13	16.62	25563870
2015-02-25	16.63	16.97	16.53	16.92	18525775
2015-02-26	16.84	16.88	16.64	16.82	11324182
2015-02-27	16.83	17.01	16.75	16.90	11291042
2015-03-02	17.02	17.26	16.63	17.06	16094917
2015-03-03	17.05	17.08	16.66	16.76	10133569
2015-03-04	16.76	16.93	16.68	16.79	8162231
2015-03-05	16.82	17.07	16.80	16.97	9624110
2015-03-06	16.90	16.91	16.48	16.56	10105199
2015-03-09	16.54	16.69	16.42	16.60	6748133
2015-03-10	16.48	16.60	16.40	16.42	10594239
2015-03-11	16.56	16.67	16.38	16.58	7045134
2015-03-12	16.68	16.94	16.63	16.89	9202731
2015-03-13	16.84	16.91	16.44	16.61	7262460
2015-03-16	17.11	17.42	17.03	17.24	20810340
2015-03-17	17.42	17.81	17.27	17.40	22619968
2015-03-18	17.32	17.84	17.30	17.76	15151248
2015-03-19	17.80	17.84	17.59	17.81	9669579
2015-03-20	17.95	18.17	17.80	17.84	18358664
2015-03-23	17.87	18.06	17.76	17.98	7467637
2015-03-24	18.05	18.13	17.82	17.83	7673720
2015-03-25	17.82	17.99	17.50	17.52	9581757
2015-03-26	17.44	17.63	17.34	17.44	7598272
2015-03-27	17.57	17.88	17.52	17.83	6516489
2015-03-30	17.94	18.16	17.85	18.07	8079628
2015-03-31	17.95	17.96	17.70	17.75	8294660
2015-04-01	17.75	17.82	17.31	17.65	9809989
2015-04-02	17.66	17.83	17.54	17.72	5569950
2015-04-06	17.62	17.83	17.58	17.68	11406143
2015-04-07	17.73	17.91	17.67	17.69	6549194
2015-04-08	17.70	17.92	17.68	17.89	10918282
2015-04-09	17.76	18.13	17.76	18.10	7349298
2015-04-10	18.10	18.24	18.02	18.10	7935388
2015-04-13	18.10	18.23	17.77	17.80	6675172
2015-04-14	17.77	17.91	17.62	17.90	8542447
2015-04-15	17.98	18.15	17.89	18.04	8319832
2015-04-16	18.00	18.17	17.99	18.16	7440752
2015-04-17	18.04	18.40	17.87	18.40	17765905
2015-04-20	18.42	18.44	18.14	18.19	9604192
2015-04-21	18.24	18.32	18.13	18.31	9914466
2015-04-22	18.28	18.44	18.23	18.41	7415350
2015-04-23	18.39	18.49	18.30	18.42	6664239
2015-04-24	18.40	18.48	18.27	18.34	4823711
2015-04-27	18.38	18.50	17.91	17.98	13442244
2015-04-28	17.84	17.95	17.22	17.75	19394319
2015-04-29	17.69	17.80	17.48	17.59	18931389
2015-04-30	17.46	18.04	17.41	17.82	23450505
2015-05-01	17.85	17.85	17.41	17.74	21817947
2015-05-04	17.86	18.03	17.79	17.88	9516849
2015-05-05	17.84	17.84	17.30	17.37	11369753
2015-05-06	17.37	17.48	17.17	17.30	9747563
2015-05-07	17.32	17.41	17.12	17.18	7998806
2015-05-08	17.40	17.57	17.33	17.51	4921801
2015-05-11	17.45	17.58	17.37	17.47	6128304
2015-05-12	17.34	17.42	17.15	17.27	7323202
2015-05-13	17.24	17.41	17.20	17.23	7501445
2015-05-14	17.34	17.95	17.31	17.91	11845989
2015-05-15	17.88	17.94	17.77	17.85	7508732
2015-05-18	17.88	18.20	17.86	18.06	7840556
2015-05-19	18.07	18.15	17.93	18.12	5825072
2015-05-20	18.10	18.20	17.95	17.98	6047380
2015-05-21	17.91	17.99	17.79	17.87	4508177
2015-05-22	17.84	17.94	17.76	17.83	3607077
2015-05-26	17.72	17.87	17.71	17.77	7217053
2015-05-27	17.93	18.00	17.76	17.99	6455027
2015-05-28	17.97	18.45	17.91	18.27	26959330
2015-05-29	18.15	18.62	18.05	18.27	33431740
2015-06-01	18.36	18.62	18.23	18.51	10199461
2015-06-02	18.45	18.45	18.24	18.29	6791113
2015-06-03	18.36	18.39	18.17	18.23	5717612
2015-06-04	18.13	18.18	17.86	17.91	6965018
2015-06-05	17.90	17.92	17.72	17.85	5828118
2015-06-08	17.82	17.85	17.53	17.70	13034158
2015-06-09	17.69	17.76	17.36	17.39	11875736
2015-06-10	17.50	17.76	17.38	17.74	11729691
2015-06-11	17.74	17.92	17.64	17.81	7874201
2015-06-12	17.74	17.79	17.53	17.56	5390726
2015-06-15	17.42	17.45	17.21	17.37	8346481
2015-06-16	17.34	17.63	17.31	17.58	7131384
2015-06-17	17.63	17.77	17.56	17.61	6413357
2015-06-18	17.65	18.04	17.65	18.02	9627548
2015-06-19	18.00	18.09	17.82	17.84	25850683
2015-06-22	17.93	18.07	17.89	17.89	6729521
2015-06-23	17.93	18.06	17.91	17.95	8247459
2015-06-24	18.01	18.05	17.85	17.94	7616906
2015-06-25	17.97	18.28	17.93	18.23	9633260
2015-06-26	18.29	18.35	18.01	18.09	10722756
2015-06-29	17.91	18.25	17.78	17.81	11824050
2015-06-30	17.99	18.00	17.62	17.70	13621663
2015-07-01	17.82	17.96	17.70	17.80	8344493
2015-07-02	17.80	17.80	17.48	17.57	7220514
2015-07-06	17.42	17.68	17.42	17.55	11220630
2015-07-07	17.66	17.83	17.39	17.79	9335293
2015-07-08	17.68	17.74	17.45	17.45	9052387
2015-07-09	17.67	17.68	17.45	17.45	6763335
2015-07-10	17.66	17.73	17.51	17.60	7325202
2015-07-13	17.79	17.89	17.57	17.67	8891660
2015-07-14	17.70	17.95	17.68	17.89	8237538
2015-07-15	17.87	17.87	17.57	17.73	4522981
2015-07-16	17.87	17.95	17.78	17.95	4126693
2015-07-17	17.92	17.99	17.81	17.94	5927482
2015-07-20	17.92	17.98	17.84	17.88	4136076
2015-07-21	17.85	17.89	17.62	17.76	5299823
2015-07-22	17.78	18.11	17.77	18.02	11203542
2015-07-23	17.78	17.86	17.25	17.61	18670558
2015-07-24	17.47	17.72	17.31	17.36	8270737
2015-07-27	17.34	17.40	17.04	17.11	8748611
2015-07-28	17.20	17.51	16.96	17.51	10517576
2015-07-29	17.52	17.57	17.25	17.32	7823629
2015-07-30	17.26	17.37	17.14	17.25	5798704
2015-07-31	17.34	17.47	17.24	17.34	6842415
2015-08-03	17.38	17.40	16.99	17.11	8510030
2015-08-04	17.19	17.24	17.05	17.09	5973328
2015-08-05	17.20	17.69	17.18	17.67	11585062
2015-08-06	17.62	17.75	17.33	17.42	8602642
2015-08-07	17.42	17.45	17.05	17.29	6834262
2015-08-10	17.41	17.48	17.23	17.33	5290426
2015-08-11	17.25	17.38	17.07	17.14	4035195
2015-08-12	17.02	17.31	16.75	17.31	9548226
2015-08-13	17.33	17.56	17.22	17.25	5679990
2015-08-14	17.20	17.43	17.12	17.43	7934431
2015-08-17	17.32	17.59	17.19	17.57	5539577
2015-08-18	17.50	17.63	17.42	17.56	6309360
2015-08-19	17.48	17.57	17.24	17.36	6310608
2015-08-20	17.27	17.31	16.86	16.87	8041305
2015-08-21	16.71	16.75	16.32	16.35	11847328
2015-08-24	15.38	16.20	14.18	15.85	11303797
2015-08-25	16.02	16.46	15.78	15.78	11695706
2015-08-26	16.13	16.38	15.68	16.37	11468955
2015-08-27	17.05	17.15	16.57	16.94	11910996
2015-08-28	16.89	17.07	16.85	17.07	8056219
2015-08-31	17.04	17.13	16.71	16.74	5975658
2015-09-01	16.35	16.41	15.96	16.09	10265268
2015-09-02	16.30	16.51	16.16	16.51	7200035
2015-09-03	16.55	16.78	16.45	16.53	6513862
2015-09-04	16.30	16.43	16.00	16.24	5427913
2015-09-08	16.54	16.96	16.46	16.95	10884377
2015-09-09	17.12	17.12	16.58	16.63	7073645
2015-09-10	16.60	16.91	16.58	16.78	7546483
2015-09-11	16.73	17.03	16.63	16.89	5115664
2015-09-14	16.87	16.94	16.66	16.73	4588434
2015-09-15	16.83	17.18	16.72	17.08	10292996
2015-09-16	17.06	17.19	16.93	17.11	5215704
2015-09-17	17.22	17.43	17.08	17.20	8475398
2015-09-18	16.94	17.14	16.73	16.75	11096926
2015-09-21	16.88	16.96	16.55	16.72	8365017
2015-09-22	16.56	16.69	16.40	16.55	5103611
2015-09-23	16.58	16.89	16.50	16.75	6698582
2015-09-24	16.63	16.90	16.61	16.79	8841033
2015-09-25	16.95	17.03	16.26	16.31	8928164
2015-09-28	16.37	16.45	15.83	15.88	12272464
2015-09-29	15.88	16.19	15.73	16.00	9296629
2015-09-30	16.19	16.46	16.11	16.41	14058382
2015-10-01	16.50	16.71	16.33	16.69	9983483
2015-10-02	16.43	16.93	16.25	16.92	12171025
2015-10-05	17.38	17.48	16.96	17.07	11321830
2015-10-06	17.05	17.13	16.42	16.57	14237686
2015-10-07	16.66	16.85	16.53	16.82	11451677
2015-10-08	16.84	16.88	16.43	16.79	8714640
2015-10-09	16.78	16.94	16.67	16.88	8346784
2015-10-12	16.84	16.98	16.62	16.94	8284247
2015-10-13	16.84	16.93	16.69	16.73	6035917
2015-10-14	16.74	17.00	16.61	16.66	7783764
2015-10-15	16.68	16.89	16.54	16.85	7456743
2015-10-16	16.96	17.19	16.84	17.07	5756471
2015-10-19	17.07	17.21	16.88	17.08	6424019
2015-10-20	17.06	17.24	16.95	17.19	8056570
2015-10-21	17.26	17.30	16.94	17.19	10816669
2015-10-22	17.21	17.25	16.27	16.42	16967782
2015-10-23	16.49	16.86	16.49	16.73	8740318
2015-10-26	16.73	16.94	16.62	16.70	7442334
2015-10-27	16.68	16.87	16.64	16.82	9835778
2015-10-28	17.30	18.41	17.29	18.40	27839934
2015-10-29	18.38	18.41	17.94	18.18	13897286
2015-10-30	18.19	18.40	18.13	18.28	10157270
2015-11-02	18.28	18.92	18.23	18.86	13118670
2015-11-03	18.76	18.77	18.49	18.67	7958516
2015-11-04	18.69	18.75	18.44	18.67	7518806
2015-11-05	18.70	19.06	18.55	18.94	9920505
2015-11-06	18.89	18.97	18.64	18.78	13546788
2015-11-09	18.67	18.76	18.43	18.59	8181648
2015-11-10	18.60	18.89	18.53	18.80	7812489
2015-11-11	18.13	18.27	17.92	18.01	21238269
2015-11-12	18.11	18.15	17.74	17.74	8626275
2015-11-13	17.72	17.81	17.50	17.51	8375203
2015-11-16	17.52	17.79	17.50	17.74	9255369
2015-11-17	17.72	17.82	17.54	17.58	8340050
2015-11-18	17.68	17.82	17.46	17.77	14926198
2015-11-19	17.75	17.82	17.51	17.62	6045524
2015-11-20	17.78	17.98	17.69	17.87	8357495
2015-11-23	17.85	18.20	17.83	18.10	11663666
2015-11-24	17.98	18.58	17.92	18.32	11863685
2015-11-25	18.30	18.40	18.27	18.38	5379069
2015-11-27	18.40	18.52	18.30	18.33	2057999
2015-11-30	18.40	18.47	18.24	18.28	6438392
2015-12-01	18.45	18.54	18.21	18.52	9490058
2015-12-02	18.50	18.62	18.38	18.41	6044573
2015-12-03	18.41	18.54	17.99	18.04	7867020
2015-12-04	18.09	18.53	18.06	18.51	7113414
2015-12-07	18.45	18.60	18.29	18.57	8696487
2015-12-08	18.46	18.77	18.37	18.73	14709321
2015-12-09	18.58	18.85	18.40	18.48	11208883
2015-12-10	18.47	18.66	18.35	18.44	8081361
2015-12-11	18.19	18.35	18.00	18.10	8994891
2015-12-14	18.15	18.54	18.14	18.39	9432798
2015-12-15	18.60	18.75	18.51	18.66	8590998
2015-12-16	18.86	18.94	18.50	18.88	8069320
2015-12-17	18.86	18.90	18.57	18.60	6507225
2015-12-18	18.45	18.51	18.13	18.19	14910934
2015-12-21	18.31	18.36	18.12	18.27	5201790
2015-12-22	18.37	18.53	18.02	18.49	7754967
2015-12-23	18.61	18.78	18.52	18.74	4657743
2015-12-24	18.65	18.84	18.64	18.72	1867144
2015-12-28	18.64	18.74	18.48	18.73	3304426
2015-12-29	18.82	18.86	18.64	18.74	5214813
2015-12-30	18.75	18.80	18.54	18.61	3735311
2015-12-31	18.48	18.66	18.44	18.44	5375397
2016-01-04	18.16	18.16	17.81	17.99	9750055
2016-01-05	18.00	18.27	17.99	18.18	6737900
2016-01-06	17.94	18.23	17.87	18.00	8014214
2016-01-07	17.64	17.90	17.48	17.64	7777710
2016-01-08	17.70	17.72	17.37	17.43	9210507
2016-01-11	17.48	17.51	16.96	17.13	12283554
2016-01-12	17.24	17.86	17.18	17.79	14960358
2016-01-13	17.89	18.38	17.52	17.55	21568970
2016-01-14	17.63	18.33	17.55	18.16	13215438
2016-01-15	17.70	18.04	17.61	17.87	13636966
2016-01-19	18.03	18.33	17.40	17.57	15022911
2016-01-20	17.32	17.70	16.87	17.54	12460691
2016-01-21	17.58	17.82	17.37	17.56	10288885
2016-01-22	17.81	17.93	17.70	17.85	6231581
2016-01-25	17.81	17.97	17.46	17.53	9349387
2016-01-26	17.62	17.66	17.33	17.38	10804083
2016-01-27	17.37	17.56	17.13	17.22	9374926
2016-01-28	17.28	17.31	16.68	16.90	8088534
2016-01-29	17.02	17.57	17.01	17.53	11113872
2016-02-01	17.45	18.03	17.27	17.88	14901814
2016-02-02	17.63	17.94	17.59	17.84	12802088
2016-02-03	18.00	18.00	17.31	17.73	14933094
2016-02-04	17.25	17.50	16.67	17.34	29665568
2016-02-05	17.25	17.43	16.58	16.62	17077341
2016-02-08	16.45	16.51	15.67	16.07	16522505
2016-02-09	16.42	16.96	16.25	16.87	20135354
2016-02-10	16.99	17.26	16.88	16.92	9801850
2016-02-11	16.60	16.80	16.42	16.58	9735334
2016-02-12	16.70	16.74	16.40	16.64	6172821
2016-02-16	16.78	17.23	16.62	17.16	9293745
2016-02-17	17.40	17.63	17.15	17.57	9754793
2016-02-18	17.54	17.70	17.18	17.21	7226883
2016-02-19	17.18	17.25	16.98	17.16	6823394
2016-02-22	17.24	17.40	17.18	17.26	6139011
2016-02-23	17.11	17.34	17.08	17.24	7220696
2016-02-24	17.14	17.38	17.09	17.33	8001626
2016-02-25	17.48	17.54	17.17	17.32	10619471
2016-02-26	17.35	17.48	17.19	17.21	11610829
2016-02-29	17.17	17.25	16.98	16.98	10901239
2016-03-01	17.02	17.27	16.82	17.22	8749186
2016-03-02	17.18	17.40	17.00	17.37	10883980
2016-03-03	17.26	17.46	17.24	17.41	6907369
2016-03-04	17.42	17.61	17.30	17.44	4921480
2016-03-07	17.29	17.51	17.28	17.33	5321945
2016-03-08	17.23	17.43	17.19	17.35	7146810
2016-03-09	17.41	17.43	17.13	17.42	8407439
2016-03-10	17.46	17.58	17.22	17.48	8740872
2016-03-11	17.55	18.09	17.55	18.05	8380474
2016-03-14	17.90	18.18	17.83	18.14	7684129
2016-03-15	18.02	18.18	17.83	17.91	5605193
2016-03-16	17.88	17.95	17.71	17.89	4494351
2016-03-17	17.90	18.00	17.58	17.93	9702758
2016-03-18	18.00	18.30	17.94	18.12	10642534
2016-03-21	18.03	18.11	17.87	18.11	6189291
2016-03-22	17.96	18.47	17.95	18.29	9641655
2016-03-23	18.35	18.37	18.07	18.16	6895613
2016-03-24	18.02	18.07	17.78	17.93	4358521
2016-03-28	18.00	18.07	17.87	18.04	5242643
2016-03-29	18.04	18.63	17.99	18.55	10433468
2016-03-30	18.60	18.84	18.51	18.82	12500262
2016-03-31	18.85	18.89	18.61	18.81	8828715
2016-04-01	18.72	19.00	18.65	18.94	8322982
2016-04-04	18.95	19.48	18.93	19.47	12221396
2016-04-05	19.30	19.55	19.15	19.17	10290189
2016-04-06	19.26	19.67	19.14	19.56	11991459
2016-04-07	19.48	19.55	19.18	19.29	9557028
2016-04-08	19.45	19.49	19.22	19.31	4966287
2016-04-11	19.27	19.34	19.11	19.17	7006400
2016-04-12	19.22	19.34	19.14	19.31	4305582
2016-04-13	19.40	19.59	19.28	19.57	6105333
2016-04-14	19.58	19.62	19.49	19.55	4830314
2016-04-15	19.55	19.56	19.35	19.46	6451532
2016-04-18	19.46	19.54	19.34	19.47	8678079
2016-04-19	19.52	19.67	19.48	19.67	10021777
2016-04-20	19.74	19.80	19.38	19.65	8967134
2016-04-21	19.65	19.72	19.49	19.59	6336606
2016-04-22	19.65	19.84	19.52	19.76	8133955
2016-04-25	19.72	19.84	19.66	19.74	9731175
2016-04-26	19.84	19.87	19.59	19.69	12252157
2016-04-27	21.45	22.05	20.97	21.89	47126620
2016-04-28	22.07	22.42	21.70	21.83	29459969
2016-04-29	21.65	21.96	21.65	21.92	11597509
2016-05-02	21.92	22.22	21.84	22.00	11017744
2016-05-03	21.89	22.02	21.60	21.78	8318853
2016-05-04	21.67	21.89	21.48	21.81	9235508
2016-05-05	21.77	21.92	21.70	21.80	8024798
2016-05-06	21.72	22.08	21.64	22.03	9715380
2016-05-09	22.00	22.22	21.96	22.14	8048380
2016-05-10	22.20	22.25	22.10	22.22	7628604
2016-05-11	22.15	22.25	22.04	22.06	5112940
2016-05-12	22.21	22.21	21.84	22.05	5715353
2016-05-13	22.00	22.36	21.92	22.35	16808385
2016-05-16	22.37	23.01	22.32	22.67	22901299
2016-05-17	22.67	22.74	22.17	22.31	11439354
2016-05-18	22.27	22.42	22.08	22.29	9845461
2016-05-19	22.15	22.31	22.02	22.17	7417586
2016-05-20	22.29	22.52	22.21	22.37	8533288
2016-05-23	22.15	22.50	22.00	22.36	6977676
2016-05-24	22.48	22.65	22.39	22.53	12423967
2016-05-25	22.54	22.62	22.32	22.39	8638193
2016-05-26	22.37	22.64	22.29	22.56	6915857
2016-05-27	22.60	22.64	22.50	22.58	5446527
2016-05-31	22.56	22.75	22.52	22.71	9148524
2016-06-01	22.65	22.77	22.58	22.71	7225774
2016-06-02	22.65	23.03	22.64	22.99	7137371
2016-06-03	22.98	22.99	22.73	22.80	13065059
2016-06-06	22.80	22.83	22.66	22.75	10643150
2016-06-07	22.74	22.76	22.54	22.63	16328613
2016-06-08	22.65	22.92	22.50	22.80	11576603
2016-06-09	22.76	23.35	22.76	23.32	19189304
2016-06-10	23.22	23.24	22.88	23.02	10149023
2016-06-13	22.96	23.15	22.90	22.95	8227969
2016-06-14	22.87	22.93	22.67	22.93	9526945
2016-06-15	23.02	23.04	22.75	22.80	6450821
2016-06-16	22.72	22.84	22.51	22.83	5474764
2016-06-17	22.87	22.91	22.32	22.49	40495410
2016-06-20	22.77	22.97	22.71	22.85	10088276
2016-06-21	22.97	23.02	22.68	22.76	9824932
2016-06-22	22.85	22.98	22.57	22.66	8446606
2016-06-23	22.91	22.97	22.84	22.97	11494915
2016-06-24	22.35	22.95	22.30	22.37	39356606
2016-06-27	22.22	22.28	21.83	21.98	14233126
2016-06-28	22.20	22.37	22.10	22.35	14216803
2016-06-29	22.55	23.12	22.55	23.03	12689583
2016-06-30	23.07	23.37	23.04	23.37	11094745
2016-07-01	23.40	23.49	23.29	23.41	8180220
2016-07-05	23.29	23.43	23.21	23.30	10843266
2016-07-06	23.21	23.69	23.16	23.67	12576748
2016-07-07	23.67	23.80	23.54	23.66	7007514
2016-07-08	23.80	23.97	23.66	23.90	6861125
2016-07-11	23.96	23.99	23.76	23.77	6401541
2016-07-12	23.83	23.99	23.58	23.64	11958919
2016-07-13	23.70	23.77	23.55	23.63	7704495
2016-07-14	23.79	23.86	23.66	23.78	7583495
2016-07-15	23.89	23.94	23.52	23.58	6094254
2016-07-18	23.66	23.71	23.51	23.58	5210764
2016-07-19	23.54	23.81	23.50	23.75	7539526
2016-07-20	24.04	24.45	23.82	24.26	10868362
2016-07-21	24.18	24.28	23.73	23.92	7737643
2016-07-22	23.86	24.01	23.70	23.92	11054201
2016-07-25	23.92	23.98	23.62	23.70	7567593
2016-07-26	23.71	23.99	23.64	23.98	6308860
2016-07-27	23.99	24.11	23.52	23.66	10732865
2016-07-28	24.44	24.79	23.83	24.34	24280806
2016-07-29	24.33	24.56	23.98	24.28	13047320
2016-08-01	24.38	24.72	24.34	24.43	7267376
2016-08-02	24.34	24.43	23.99	24.17	7115984
2016-08-03	24.17	24.22	23.75	23.84	6151457
2016-08-04	23.82	24.20	23.74	24.14	8460686
2016-08-05	24.16	24.24	24.07	24.14	5602208
2016-08-08	24.16	24.18	23.82	23.88	6959412
2016-08-09	23.98	24.22	23.88	24.15	7090881
2016-08-10	24.14	24.16	23.78	23.88	6047219
2016-08-11	23.90	23.95	23.74	23.86	6190066
2016-08-12	23.86	23.89	23.71	23.89	4258606
2016-08-15	23.98	24.08	23.83	23.97	5015963
2016-08-16	23.81	23.98	23.77	23.87	6466285
2016-08-17	23.90	23.94	23.78	23.90	6405207
2016-08-18	23.90	24.11	23.81	23.96	5172906
2016-08-19	23.92	24.18	23.88	24.17	4712158
2016-08-22	24.17	24.17	24.01	24.12	3185465
2016-08-23	24.16	24.33	24.08	24.11	4339079
2016-08-24	24.09	24.13	23.56	23.63	4882285
2016-08-25	23.61	23.98	23.51	23.77	7808986
2016-08-26	23.85	24.04	23.70	23.97	6744311
2016-08-29	24.03	24.36	24.02	24.30	6932297
2016-08-30	24.30	24.33	24.07	24.21	3580397
2016-08-31	24.24	24.29	23.82	23.82	9533137
2016-09-01	24.07	24.35	23.85	24.33	9115567
2016-09-02	24.40	24.43	24.12	24.26	5511491
2016-09-06	24.27	24.39	24.19	24.33	4777366
2016-09-07	24.28	24.45	24.25	24.41	6155121
2016-09-08	24.34	24.51	24.29	24.48	5542631
2016-09-09	24.28	24.28	23.51	23.51	7695481
2016-09-12	23.37	23.81	23.10	23.75	7481969
2016-09-13	23.60	23.73	23.15	23.26	11457659
2016-09-14	23.33	23.43	22.95	23.11	17898963
2016-09-15	23.15	23.77	23.14	23.62	13201247
2016-09-16	23.57	23.68	23.38	23.50	13251776
2016-09-19	23.60	23.77	23.46	23.51	7587833
2016-09-20	23.73	23.76	23.26	23.31	12077323
2016-09-21	23.36	23.78	23.35	23.73	6858150
2016-09-22	23.83	23.89	23.47	23.73	9681389
2016-09-23	23.64	23.83	23.54	23.71	7409316
2016-09-26	23.59	23.81	23.51	23.73	8161993
2016-09-27	23.73	23.78	23.41	23.72	12317512
2016-09-28	23.73	23.77	23.57	23.75	6611798
2016-09-29	23.74	23.82	23.16	23.30	7278915
2016-09-30	23.35	23.91	23.24	23.80	8829535
2016-10-03	23.68	23.69	23.39	23.50	4793062
2016-10-04	23.52	23.64	23.18	23.28	5918442
2016-10-05	23.28	23.51	23.27	23.43	5976084
2016-10-06	23.38	23.56	23.29	23.48	6142304
2016-10-07	23.58	23.65	23.37	23.48	5153714
2016-10-10	23.62	23.88	23.55	23.77	4034929
2016-10-11	23.62	23.74	23.01	23.16	9876325
2016-10-12	23.16	23.39	23.11	23.18	10648159
2016-10-13	23.05	23.25	22.88	23.15	10033357
2016-10-14	23.24	23.30	22.93	22.95	6897460
2016-10-17	22.91	22.95	22.76	22.82	5110817
2016-10-18	23.01	23.18	22.83	23.12	4979577
2016-10-19	23.24	23.27	22.87	22.87	6632064
2016-10-20	22.86	23.03	22.68	23.01	8655989
2016-10-21	22.84	22.91	22.62	22.82	7203589
2016-10-24	22.96	23.04	22.86	22.97	6670695
2016-10-25	22.97	22.97	22.37	22.44	12365421
2016-10-26	22.45	22.54	21.82	22.09	18703236
2016-10-27	22.17	22.19	21.43	21.49	16058823
2016-10-28	21.46	22.43	21.40	22.09	17382582
2016-10-31	21.93	22.19	21.80	22.00	10905040
2016-11-01	22.00	22.04	21.55	21.71	8187307
2016-11-02	21.71	21.80	21.58	21.60	7536588
2016-11-03	21.56	21.87	21.49	21.54	8039955
2016-11-04	21.49	21.88	21.21	21.56	8685208
2016-11-07	21.85	22.05	21.79	22.04	8110012
2016-11-08	21.96	22.33	21.78	22.25	8933356
2016-11-09	21.98	22.24	21.20	21.84	17142957
2016-11-10	22.06	22.34	21.78	21.88	11747004
2016-11-11	21.72	21.85	21.45	21.50	6699281
2016-11-14	21.47	21.55	20.65	20.79	14741316
2016-11-15	20.79	21.20	20.62	21.14	9575964
2016-11-16	21.15	21.46	21.14	21.36	6337426
2016-11-17	21.46	21.72	21.41	21.61	6227955
2016-11-18	21.59	21.68	21.29	21.34	5959456
2016-11-21	21.39	21.67	21.35	21.46	7209087
2016-11-22	20.88	21.00	20.42	20.84	16236801
2016-11-23	20.70	21.00	20.70	20.98	7279994
2016-11-25	21.05	21.30	21.05	21.15	3155127
2016-11-28	21.04	21.15	20.70	20.75	8356880
2016-11-29	20.74	20.98	20.71	20.77	6973346
2016-11-30	20.80	20.80	20.38	20.46	12496799
2016-12-01	20.46	20.53	19.67	20.09	15734352
2016-12-02	20.13	20.55	20.03	20.35	10982710
2016-12-05	20.46	20.76	20.36	20.71	12297076
2016-12-06	20.72	20.86	20.61	20.81	7757145
2016-12-07	20.70	20.78	20.36	20.61	11443188
2016-12-08	20.60	20.77	20.37	20.61	8719320
2016-12-09	20.69	20.96	20.69	20.81	6247211
2016-12-12	20.85	21.28	20.81	21.09	7307013
2016-12-13	21.10	21.37	21.04	21.34	7992735
2016-12-14	21.39	21.60	21.15	21.21	7945126
2016-12-15	21.20	21.30	21.03	21.26	5105043
2016-12-16	21.33	21.52	21.29	21.40	10689556
2016-12-19	21.40	21.58	21.34	21.47	7862630
2016-12-20	21.46	21.57	21.33	21.53	7521167
2016-12-21	21.58	21.60	21.41	21.48	5765079
2016-12-22	21.44	21.68	21.32	21.66	5825908
2016-12-23	21.68	21.93	21.63	21.81	4585686
2016-12-27	21.86	21.94	21.75	21.76	3371409
2016-12-28	21.77	21.81	21.58	21.62	3542176
2016-12-29	21.65	21.86	21.64	21.70	3768656
2016-12-30	21.77	21.81	21.56	21.63	4271477
2017-01-03	21.72	21.92	21.66	21.88	6822674
2017-01-04	21.96	22.11	21.78	22.08	6458620
2017-01-05	22.13	22.22	22.01	22.05	5990698
2017-01-06	22.10	22.17	21.95	22.15	7549373
2017-01-09	22.20	22.27	22.11	22.19	5602512
2017-01-10	22.25	23.85	22.19	23.61	24138891
2017-01-11	23.50	23.59	22.94	23.31	12706178
2017-01-12	23.24	23.53	23.03	23.52	7409619
2017-01-13	23.51	23.91	23.45	23.82	9486079
2017-01-17	23.66	23.96	23.63	23.90	8601621
2017-01-18	23.91	23.97	23.83	23.92	5926885
2017-01-19	23.84	23.99	23.71	23.88	7677330
2017-01-20	23.93	24.04	23.60	23.90	8583138
2017-01-23	23.79	23.88	23.54	23.68	7032928
2017-01-24	23.71	23.74	23.48	23.54	6206548
2017-01-25	23.59	23.78	23.54	23.58	9117322
2017-01-26	23.61	23.68	23.39	23.42	4715984
2017-01-27	23.54	23.93	23.48	23.87	6276036
2017-01-30	23.79	23.92	23.60	23.85	9373972
2017-01-31	23.76	24.07	23.69	24.06	6519103
2017-02-01	24.00	24.18	23.77	23.96	13129606
2017-02-02	24.40	25.24	24.37	25.10	19394350
2017-02-03	25.19	25.26	24.80	25.22	10992193
2017-02-06	25.09	25.18	24.85	25.14	8153852
2017-02-07	25.23	25.38	25.06	25.23	6873987
2017-02-08	25.20	25.32	25.15	25.24	7273230
2017-02-09	25.19	25.45	25.16	25.34	5370181
2017-02-10	25.36	25.43	25.20	25.20	6027410
2017-02-13	25.24	25.33	25.06	25.30	8187305
2017-02-14	25.20	25.29	24.98	25.18	8874360
2017-02-15	25.16	25.65	25.16	25.41	9378474
2017-02-16	25.43	25.52	25.13	25.36	6756856
2017-02-17	25.27	25.40	25.16	25.39	7363627
2017-02-21	25.51	25.58	25.26	25.28	7566482
2017-02-22	25.28	25.39	25.11	25.16	7959069
2017-02-23	23.37	24.63	23.29	24.48	41278716
2017-02-24	24.46	24.89	24.43	24.78	13499376
2017-02-27	24.56	24.90	24.53	24.81	8863892
2017-02-28	24.77	24.78	24.54	24.55	8463048
2017-03-01	24.79	25.03	24.67	24.96	9021058
2017-03-02	24.98	25.16	24.89	25.00	7144472
2017-03-03	25.09	25.13	24.83	24.98	6655813
2017-03-06	24.82	24.90	24.74	24.76	5732461
2017-03-07	24.61	24.73	24.46	24.48	8114265
2017-03-08	24.50	24.83	24.44	24.52	10503537
2017-03-09	24.60	24.75	24.40	24.69	5849759
2017-03-10	24.77	24.84	24.54	24.64	4288168
2017-03-13	24.63	24.75	24.51	24.74	4043496
2017-03-14	24.64	24.72	24.38	24.43	5892269
2017-03-15	24.49	24.69	24.44	24.65	5959328
2017-03-16	24.62	24.66	24.19	24.29	6779871
2017-03-17	24.32	24.61	24.28	24.43	6266722
2017-03-20	24.45	24.48	24.26	24.39	3707487
2017-03-21	24.52	24.59	24.10	24.14	4881757
2017-03-22	24.22	24.41	24.02	24.27	4850918
2017-03-23	24.24	24.39	24.15	24.25	4410127
2017-03-24	24.27	24.47	24.23	24.32	3852902
2017-03-27	24.16	24.70	24.12	24.58	7623370
2017-03-28	24.52	24.76	24.41	24.70	5243865
2017-03-29	24.64	24.83	24.43	24.71	6998731
2017-03-30	24.62	24.76	24.19	24.45	8448299
2017-03-31	24.35	24.93	24.30	24.87	13222003
2017-04-03	24.86	24.93	24.59	24.92	9197652
2017-04-04	24.90	24.91	24.49	24.63	8681421
2017-04-05	24.62	24.80	24.40	24.42	7997553
2017-04-06	24.42	24.66	24.29	24.60	8790109
2017-04-07	24.58	24.80	24.56	24.65	5748818
2017-04-10	24.66	24.79	24.45	24.52	6596370
2017-04-11	24.48	24.67	24.41	24.57	3990838
2017-04-12	24.49	24.61	24.39	24.53	4647525
2017-04-13	24.48	24.59	24.43	24.44	3427064
2017-04-17	24.52	24.68	24.43	24.62	2589543
2017-04-18	24.53	24.60	24.31	24.47	5355806
2017-04-19	24.33	24.81	24.32	24.81	8808308
2017-04-20	24.85	25.08	24.64	25.02	5639336
2017-04-21	25.00	25.04	24.76	24.86	4287405
2017-04-24	25.12	25.70	25.10	25.56	14799478
2017-04-25	25.73	25.91	25.65	25.74	10268045
2017-04-26	25.84	26.15	25.78	25.97	9479935
2017-04-27	25.97	26.41	25.79	26.18	12027348
2017-04-28	25.97	26.47	25.97	26.38	9033424
2017-05-01	26.37	26.48	26.30	26.40	8323174
2017-05-02	26.46	26.60	26.38	26.59	5664889
2017-05-03	26.58	26.58	26.33	26.46	3965713
2017-05-04	26.52	26.55	26.26	26.35	4621321
2017-05-05	26.45	26.53	26.31	26.51	3621716
2017-05-08	26.55	26.58	26.33	26.39	4093031
2017-05-09	26.42	26.69	26.27	26.38	5434978
2017-05-10	26.35	26.50	26.24	26.46	4490466
2017-05-11	26.37	26.47	26.14	26.37	6196376
2017-05-12	26.34	26.49	26.17	26.23	6206288
2017-05-15	26.23	26.46	26.16	26.42	8793945
2017-05-16	26.45	26.76	26.39	26.48	10521210
2017-05-17	26.30	26.34	25.93	25.94	7727029
2017-05-18	25.95	26.23	25.88	26.14	5673609
2017-05-19	26.18	26.56	26.18	26.41	7924635
2017-05-22	26.41	26.97	26.39	26.80	7684975
2017-05-23	26.78	26.87	26.61	26.67	4190900
2017-05-24	26.75	27.09	26.69	27.05	5641192
2017-05-25	27.13	27.39	27.04	27.26	4694753
2017-05-26	27.26	27.52	27.19	27.32	4828013
2017-05-30	27.24	27.42	27.15	27.36	4097128
2017-05-31	27.46	27.46	26.89	27.03	12841440
2017-06-01	27.10	27.70	27.10	27.61	13257678
2017-06-02	27.62	27.78	27.57	27.60	6431999
2017-06-05	27.58	27.70	27.44	27.51	4636246
2017-06-06	27.38	27.60	27.34	27.50	3772051
2017-06-07	27.61	27.84	27.54	27.84	4455452
2017-06-08	27.80	27.95	27.76	27.91	6655276
2017-06-09	27.99	28.20	27.69	27.82	6084180
2017-06-12	27.75	27.82	27.14	27.75	8737506
2017-06-13	27.80	28.02	27.73	27.92	5088132
2017-06-14	28.01	28.10	27.70	27.82	3727276
2017-06-15	27.77	27.84	27.57	27.75	4634895
2017-06-16	27.85	27.94	27.64	27.75	8520683
2017-06-19	27.83	28.51	27.80	28.25	10570987
2017-06-20	28.26	28.41	27.98	28.01	4828910
2017-06-21	28.10	28.19	27.76	27.91	9109526
2017-06-22	27.96	28.00	27.74	27.86	6819306
2017-06-23	27.92	28.12	27.71	28.10	8175158
2017-06-26	28.16	28.26	27.68	27.72	8288702
2017-06-27	27.78	28.16	27.61	27.81	10896719
2017-06-28	28.00	28.34	27.95	28.12	20242342
2017-06-29	28.11	28.11	27.47	27.82	7478145
2017-06-30	27.90	28.11	27.64	27.72	5193651
2017-07-03	27.85	27.97	27.58	27.63	2402803
2017-07-05	27.57	27.73	27.46	27.63	7685475
2017-07-06	27.44	27.56	27.26	27.31	5296538
2017-07-07	27.44	27.62	27.40	27.59	4103261
2017-07-10	27.56	27.65	27.44	27.56	4123715
2017-07-11	27.54	27.59	27.27	27.53	6114740
2017-07-12	27.68	27.93	27.53	27.82	3573738
2017-07-13	27.82	27.82	27.57	27.59	4206554
2017-07-14	27.67	27.86	27.63	27.78	3449959
2017-07-17	27.77	27.86	27.50	27.69	4078836
2017-07-18	27.71	27.84	27.57	27.79	3248990
2017-07-19	27.84	27.96	27.79	27.93	3121036
2017-07-20	27.94	28.06	27.73	27.73	6199767
2017-07-21	27.62	27.85	27.54	27.62	4648524
2017-07-24	27.62	27.70	27.44	27.62	5310518
2017-07-25	27.72	27.81	27.51	27.58	4478813
2017-07-26	27.53	27.62	27.35	27.42	4554391
2017-07-27	27.24	27.51	26.68	27.05	13914634
2017-07-28	27.08	27.17	26.90	27.01	5172041
2017-07-31	27.11	27.15	26.50	26.62	7377357
2017-08-01	26.80	26.80	26.48	26.48	5613994
2017-08-02	26.45	26.54	26.24	26.51	6325273
2017-08-03	26.48	26.79	26.40	26.74	5046593
2017-08-04	26.82	26.83	26.56	26.83	3568109
2017-08-07	26.80	26.80	26.65	26.76	3415622
2017-08-08	26.76	26.76	26.50	26.51	4581358
2017-08-09	26.36	26.57	26.31	26.57	3405143
2017-08-10	26.49	26.57	26.23	26.26	5854333
2017-08-11	26.39	26.50	26.26	26.41	3285998
2017-08-14	26.65	26.74	26.55	26.68	3835639
2017-08-15	26.66	26.70	26.46	26.47	5490216
2017-08-16	26.56	26.68	26.45	26.68	5930127
2017-08-17	26.69	26.87	26.60	26.64	5933926
2017-08-18	26.62	26.98	26.53	26.89	5850175
2017-08-21	26.91	27.00	26.76	26.89	4395652
2017-08-22	26.85	27.24	26.70	27.21	4223925
2017-08-23	27.06	27.17	26.71	26.84	3838696
2017-08-24	26.84	26.91	26.66	26.71	3998300
2017-08-25	26.79	26.92	26.71	26.72	3666381
2017-08-28	26.80	27.02	26.74	26.97	3326571
2017-08-29	26.88	27.08	26.83	27.05	3163075
2017-08-30	26.94	27.14	26.94	27.08	2767233
2017-08-31	27.18	27.61	27.12	27.55	6984100
2017-09-01	27.55	27.63	27.33	27.50	4527823
2017-09-05	27.35	27.64	27.31	27.57	4770123
2017-09-06	27.63	28.23	27.61	28.22	5904610
2017-09-07	28.26	28.79	28.09	28.54	5791431
2017-09-08	28.50	29.08	28.44	28.79	5336185
2017-09-11	29.05	29.40	28.90	28.95	5695829
2017-09-12	28.97	29.12	28.84	29.01	4497906
2017-09-13	29.05	29.12	28.89	29.08	5966605
2017-09-14	29.00	29.08	28.79	28.97	4785017
2017-09-15	29.00	29.03	28.85	28.93	7680402
2017-09-18	28.99	29.06	28.81	28.99	5067330
2017-09-19	29.04	29.10	28.62	28.69	3247846
2017-09-20	28.68	28.85	28.58	28.84	3959948
2017-09-21	28.76	28.89	28.51	28.76	5167520
2017-09-22	28.71	28.87	28.51	28.85	3131553
2017-09-25	28.86	29.04	28.59	28.75	4361872
2017-09-26	28.80	28.90	28.65	28.68	3104299
2017-09-27	28.72	28.94	28.68	28.86	4173818
2017-09-28	28.86	29.00	28.74	28.74	3713019
2017-09-29	28.74	29.18	28.64	29.17	4984014
2017-10-02	29.21	29.47	29.09	29.47	5908798
2017-10-03	29.43	29.50	28.93	29.02	3934154
2017-10-04	29.08	29.33	29.06	29.24	3681518
2017-10-05	29.27	29.45	29.15	29.43	3702266
2017-10-06	29.43	29.54	29.36	29.50	4980172
2017-10-09	29.41	29.54	29.27	29.33	69496159
2017-10-10	29.33	29.46	29.27	29.34	3214764
2017-10-11	29.29	29.38	29.14	29.27	2664677
2017-10-12	29.26	29.43	29.12	29.43	3575741
2017-10-13	29.46	29.49	29.33	29.44	3383917
2017-10-16	29.42	29.50	29.09	29.16	4441535
2017-10-17	29.19	29.43	29.08	29.40	4725951
2017-10-18	29.50	29.55	29.30	29.52	5313739
2017-10-19	29.52	29.60	29.36	29.57	2590834
2017-10-20	29.63	29.83	29.53	29.69	4708025
2017-10-23	29.64	29.93	29.51	29.61	4495603
2017-10-24	29.83	29.84	29.58	29.80	4468808
2017-10-25	29.75	29.82	29.47	29.61	7756919
2017-10-26	28.44	29.31	28.37	28.82	12223783
2017-10-27	28.93	29.09	28.25	28.50	10274637
2017-10-30	28.40	28.50	28.12	28.16	6885770
2017-10-31	28.16	28.27	27.82	28.14	8527816
2017-11-01	28.23	28.27	27.77	27.85	6185259
2017-11-02	27.89	28.02	27.22	27.44	13217229
2017-11-03	27.49	27.92	27.38	27.86	7182897
2017-11-06	27.85	27.90	27.60	27.81	7662024
2017-11-07	27.93	27.98	27.74	27.96	4884141
2017-11-08	27.82	28.13	27.64	28.10	7645584
2017-11-09	27.96	28.61	27.92	28.59	9620206
2017-11-10	28.50	28.55	27.97	28.36	6526094
2017-11-13	28.28	28.61	28.19	28.45	4722382
2017-11-14	28.43	28.50	28.23	28.32	6892846
2017-11-15	28.26	28.26	26.76	28.01	5377481
2017-11-16	28.10	28.49	28.05	28.28	3846385
2017-11-17	28.20	28.37	28.14	28.26	5264063
2017-11-20	28.28	28.37	28.18	28.35	3410638
2017-11-21	28.46	28.88	28.40	28.80	5998650
2017-11-22	28.77	28.81	28.46	28.47	5265186
2017-11-24	28.51	28.68	28.47	28.66	1236835
2017-11-27	28.69	28.69	28.45	28.51	3255106
2017-11-28	28.42	28.55	26.29	26.39	34262589
2017-11-29	26.70	27.11	25.65	25.95	25930380
2017-11-30	26.24	26.39	25.75	26.28	18722438
2017-12-01	26.21	26.36	25.73	26.15	16183181
2017-12-04	26.21	26.23	24.89	24.90	20707949
2017-12-05	24.90	25.45	24.90	24.94	15065687
2017-12-06	24.86	25.28	24.54	25.24	12018646
2017-12-07	25.30	25.34	24.98	25.04	9674608
2017-12-08	25.51	25.77	25.10	25.77	14297555
2017-12-11	25.64	25.77	25.49	25.50	9054744
2017-12-12	25.68	25.73	25.54	25.61	11201624
2017-12-13	25.62	26.00	25.60	25.71	9586829
2017-12-14	25.79	25.89	25.49	25.62	10490127
2017-12-15	25.67	25.90	25.54	25.78	12186964
2017-12-18	25.88	26.12	25.75	25.78	8356758
2017-12-19	25.74	25.88	25.45	25.49	8793170
2017-12-20	25.45	25.59	25.34	25.37	8204406
2017-12-21	25.50	25.51	25.14	25.14	5700226
2017-12-22	25.14	25.32	25.05	25.10	5358253
2017-12-26	25.15	25.28	25.09	25.13	2988159
2017-12-27	25.20	25.28	25.14	25.20	3796271
2017-12-28	25.20	25.30	25.06	25.19	6739975
2017-12-29	25.26	25.30	24.79	24.79	6146955
2018-01-02	24.94	25.52	24.84	25.28	9980547
2018-01-03	25.27	25.60	25.09	25.56	8543022
2018-01-04	25.40	25.61	25.21	25.32	7928638
2018-01-05	25.86	26.04	25.59	25.97	14260396
2018-01-08	25.91	26.07	25.55	25.81	10847127
2018-01-09	26.77	28.03	26.61	27.96	24987924
2018-01-10	27.70	27.75	27.15	27.52	13011025
2018-01-11	27.58	27.99	27.16	27.43	8984307
2018-01-12	27.46	27.70	27.26	27.46	8746401
2018-01-16	27.48	27.61	26.82	26.98	11087642
2018-01-17	27.13	27.36	27.02	27.25	5864654
2018-01-18	27.26	27.50	27.11	27.40	6942018
2018-01-19	27.54	28.15	27.42	27.65	10024428
2018-01-22	27.55	27.74	27.13	27.71	7973936
2018-01-23	27.79	27.99	27.50	27.82	5609745
2018-01-24	27.98	28.01	27.69	27.91	4514224
2018-01-25	28.07	28.39	27.96	28.26	5563261
2018-01-26	28.32	28.60	28.06	28.42	9570059
2018-01-29	28.40	28.64	28.22	28.33	6041612
2018-01-30	28.11	28.37	27.99	28.03	8690151
2018-01-31	28.14	28.23	27.79	27.96	10130067
2018-02-01	27.43	28.15	27.21	27.63	13699166
2018-02-02	27.47	27.78	27.39	27.39	9756177
2018-02-05	27.39	28.00	26.29	26.40	13077176
2018-02-06	25.87	26.82	25.60	26.72	14089492
2018-02-07	26.52	26.71	26.31	26.32	8216683
2018-02-08	26.26	26.33	25.19	25.20	12598201
2018-02-09	25.36	26.16	25.04	25.92	11066361
2018-02-12	26.16	26.53	25.93	26.18	8449844
2018-02-13	25.96	26.11	25.84	26.11	6249868
2018-02-14	25.98	26.91	25.93	26.81	8048659
2018-02-15	26.93	27.14	26.70	27.09	6340659
2018-02-16	27.10	27.48	27.06	27.20	6707715
2018-02-20	27.12	27.14	26.74	26.83	7059185
2018-02-21	26.87	27.28	26.74	26.77	4939588
2018-02-22	26.92	26.92	26.35	26.48	6073968
2018-02-23	26.74	27.20	26.50	27.20	5748901
2018-02-26	27.20	27.65	27.01	27.62	6706166
2018-02-27	27.65	27.88	27.44	27.45	6329990
2018-02-28	27.53	27.80	27.25	27.26	5857407
2018-03-01	27.30	27.30	26.41	26.50	8827287
2018-03-02	26.39	26.85	26.30	26.77	10191227
2018-03-05	26.59	27.48	26.53	27.41	5949318
2018-03-06	27.45	27.50	27.23	27.41	5067949
2018-03-07	27.19	27.67	27.19	27.59	4006731
2018-03-08	27.68	27.96	27.67	27.85	5694208
2018-03-09	28.01	28.55	27.89	28.54	7702189
2018-03-12	28.55	28.90	28.45	28.54	7963439
2018-03-13	28.62	28.72	28.29	28.43	3804683
2018-03-14	28.51	28.51	27.84	28.01	8571669
2018-03-15	28.07	28.21	27.69	27.84	6244552
2018-03-16	27.83	28.02	27.76	27.93	7858888
2018-03-19	27.92	28.02	27.36	27.62	5204697
2018-03-20	27.71	27.81	27.49	27.67	3722704
2018-03-21	27.67	27.91	27.55	27.66	4499329
2018-03-22	27.43	27.62	26.92	26.94	6294487
2018-03-23	27.00	27.21	26.27	26.30	7242832
2018-03-26	26.67	27.30	26.55	27.25	7456644
2018-03-27	27.31	27.53	26.85	27.03	8868762
2018-03-28	27.10	27.26	26.61	26.68	5372257
2018-03-29	26.83	27.77	26.83	27.32	11113754
2018-04-02	27.21	27.36	26.42	26.84	8562274
2018-04-03	26.89	27.62	26.88	27.46	9050553
2018-04-04	27.11	27.82	26.75	27.74	7775592
2018-04-05	27.96	28.40	27.81	28.09	5880832
2018-04-06	27.77	27.97	27.07	27.35	6451369
2018-04-09	27.59	27.96	27.39	27.51	4867510
2018-04-10	27.89	28.17	27.74	27.90	5483704
2018-04-11	27.62	27.96	27.61	27.93	4429894
2018-04-12	28.52	28.74	28.19	28.23	11798694
2018-04-13	28.49	28.71	28.19	28.31	7787840
2018-04-16	28.52	28.96	28.50	28.83	9003754
2018-04-17	29.00	29.08	28.53	28.86	10078326
2018-04-18	28.91	29.18	28.79	28.94	5352226
2018-04-19	28.94	29.13	28.79	28.89	5764900
2018-04-20	28.93	29.15	28.82	28.84	8660986
2018-04-23	29.04	29.04	28.62	28.82	5702761
2018-04-24	28.86	29.00	28.09	28.50	8332631
2018-04-25	28.35	29.45	27.91	29.42	15887144
2018-04-26	29.57	29.68	29.20	29.45	6884572
2018-04-27	29.45	29.48	29.22	29.23	7468757
2018-04-30	29.24	29.40	28.72	28.72	16530122
2018-05-01	28.74	29.48	28.71	29.48	9709196
2018-05-02	29.31	29.59	29.13	29.27	7367782
2018-05-03	29.09	29.60	28.87	29.43	7967709
2018-05-04	29.30	29.73	29.18	29.55	5138914
2018-05-07	29.58	30.16	29.57	29.94	5734905
2018-05-08	29.78	29.91	29.55	29.83	5647054
2018-05-09	29.93	30.00	29.64	29.83	4007900
2018-05-10	29.95	30.29	29.80	30.28	4569723
2018-05-11	30.13	30.41	29.82	29.97	6404923
2018-05-14	29.73	30.35	29.73	29.86	8855673
2018-05-15	29.70	29.77	29.42	29.62	5272361
2018-05-16	29.71	30.16	29.55	29.97	7238206
2018-05-17	29.95	30.49	29.84	30.32	7304374
2018-05-18	30.29	30.63	30.20	30.45	3984414
2018-05-21	30.55	30.84	30.46	30.65	7187505
2018-05-22	30.70	30.73	30.24	30.27	7567221
2018-05-23	30.20	30.46	30.19	30.46	4660101
2018-05-24	30.46	30.57	30.30	30.40	3234413
2018-05-25	30.38	30.49	30.24	30.31	2685722
2018-05-29	30.10	30.35	29.96	30.20	3882545
2018-05-30	30.32	30.58	30.22	30.51	4794154
2018-05-31	30.34	31.02	30.31	30.39	7302081
2018-06-01	30.64	30.66	30.30	30.59	7102776
2018-06-04	30.79	30.81	30.38	30.60	4085178
2018-06-05	30.62	30.83	30.49	30.72	6452443
2018-06-06	30.80	30.90	30.59	30.80	6337604
2018-06-07	30.91	31.18	30.43	31.03	10856075
2018-06-08	31.07	31.98	31.04	31.95	14035809
2018-06-11	31.97	37.30	31.77	34.32	34449399
2018-06-12	34.91	35.21	33.71	33.84	21974322
2018-06-13	31.67	32.66	31.55	31.73	22257009
2018-06-14	32.29	32.76	32.18	32.51	12428830
2018-06-15	32.59	32.99	32.35	32.96	12738411
2018-06-18	32.64	32.73	31.80	32.29	6433028
2018-06-19	31.97	32.10	31.79	31.92	6482772
2018-06-20	31.95	32.53	31.87	32.23	6642475
2018-06-21	32.28	32.58	32.05	32.15	4500780
2018-06-22	32.33	33.03	32.22	32.62	9684104
2018-06-25	32.61	32.62	31.88	32.12	4098076
2018-06-26	32.18	32.26	31.85	32.00	5636438
2018-06-27	32.21	32.65	31.85	31.85	5918826
2018-06-28	31.87	32.63	31.78	32.50	5674082
2018-06-29	32.50	32.88	32.42	32.70	8656960
2018-07-02	32.51	32.91	32.35	32.83	4860858
2018-07-03	32.94	33.35	32.85	33.21	4172956
2018-07-05	33.23	33.65	32.70	33.22	6763279
2018-07-06	33.39	33.76	33.31	33.61	4170725
2018-07-09	33.82	33.98	33.58	33.79	3770748
2018-07-10	33.94	34.09	33.52	33.56	6806983
2018-07-11	33.22	33.52	33.10	33.34	4038278
2018-07-12	33.69	33.79	33.32	33.34	4704227
2018-07-13	33.56	33.65	33.26	33.35	4994380
2018-07-16	33.15	33.35	32.91	33.15	7234801
2018-07-17	33.16	34.16	33.11	33.95	8800409
2018-07-18	33.95	34.15	33.48	33.74	6430940
2018-07-19	33.73	33.87	33.61	33.72	2756800
2018-07-20	33.54	33.99	33.54	33.77	5196792
2018-07-23	33.72	33.87	33.42	33.71	5941352
2018-07-24	33.79	33.86	33.23	33.57	9193553
2018-07-25	32.27	34.34	32.27	34.32	12278337
2018-07-26	34.50	34.63	34.08	34.33	6327940
2018-07-27	34.38	34.40	33.58	33.77	5504254
2018-07-30	33.72	33.75	32.87	32.93	9844896
2018-07-31	33.08	33.86	33.08	33.61	9438065
2018-08-01	33.55	33.73	33.30	33.39	5737304
2018-08-02	33.29	33.40	32.90	33.38	6269155
2018-08-03	33.42	33.55	33.12	33.53	4425877
2018-08-06	33.46	33.50	33.05	33.15	5421800
2018-08-07	33.15	33.30	33.02	33.22	4189246
2018-08-08	34.23	34.59	34.07	34.29	9790849
2018-08-09	34.22	34.42	33.76	33.85	8309176
2018-08-10	33.74	33.88	33.36	33.55	4485999
2018-08-13	33.58	33.84	33.29	33.30	4552790
2018-08-14	33.35	33.79	33.30	33.70	7462425
2018-08-15	33.60	35.26	33.52	34.89	16216544
2018-08-16	35.00	35.06	34.16	34.29	7195775
2018-08-17	34.35	34.62	34.12	34.41	5113876
2018-08-20	34.50	34.75	34.12	34.57	5244073
2018-08-21	34.70	34.86	34.49	34.49	6884060
2018-08-22	34.34	34.55	34.08	34.47	4153056
2018-08-23	34.41	34.66	34.26	34.35	3732440
2018-08-24	34.45	34.82	34.41	34.72	5511159
2018-08-27	34.87	35.06	34.65	34.94	4225402
2018-08-28	35.07	35.30	34.96	35.06	5539678
2018-08-29	35.16	35.69	35.16	35.54	6682756
2018-08-30	35.23	35.67	35.22	35.40	4220045
2018-08-31	35.40	35.58	35.40	35.56	5012796
2018-09-04	36.01	36.45	35.83	36.05	8512922
2018-09-05	36.02	36.03	35.38	35.75	5798674
2018-09-06	35.66	36.14	35.64	35.99	5033048
2018-09-07	36.32	36.38	35.81	35.85	4512502
2018-09-10	36.03	36.06	35.70	35.84	3765192
2018-09-11	35.80	36.24	35.43	36.14	5396390
2018-09-12	36.07	36.53	35.73	36.44	5704357
2018-09-13	37.11	37.72	37.09	37.62	14332530
2018-09-14	37.43	37.56	37.16	37.39	8119467
2018-09-17	37.48	37.68	37.16	37.27	6155582
2018-09-18	37.18	37.76	37.11	37.62	5847795
2018-09-19	37.57	37.62	37.17	37.49	4633348
2018-09-20	37.64	37.92	37.55	37.82	4742099
2018-09-21	37.88	37.92	37.62	37.77	7887691
2018-09-24	38.00	38.49	37.87	38.40	6910391
2018-09-25	38.29	38.76	38.09	38.61	8731831
2018-09-26	38.61	39.13	38.51	38.63	8444160
2018-09-27	38.65	38.72	38.24	38.34	5881162
2018-09-28	38.33	38.78	38.27	38.50	6482627
2018-10-01	38.74	39.42	38.60	38.98	8289743
2018-10-02	39.38	39.44	38.75	39.04	6064862
2018-10-03	39.03	39.35	38.42	38.61	5930173
2018-10-04	38.43	38.45	37.68	38.00	6461042
2018-10-05	38.06	38.33	37.65	37.85	5306140
2018-10-08	37.80	37.88	36.78	37.30	6896484
2018-10-09	37.22	37.58	37.11	37.41	6492149
2018-10-10	37.36	37.64	36.08	36.11	12220714
2018-10-11	36.11	36.98	35.84	36.00	11330799
2018-10-12	36.86	37.18	36.55	36.99	8744278
2018-10-15	37.14	37.14	36.35	36.43	5792670
2018-10-16	37.03	38.20	37.03	38.11	9195355
2018-10-17	37.61	38.62	37.48	38.00	9311672
2018-10-18	37.99	38.08	37.15	37.53	7009047
2018-10-19	37.37	37.70	36.35	36.54	8448540
2018-10-22	36.62	37.00	36.31	36.62	6492768
2018-10-23	36.19	36.32	35.28	36.03	10958087
2018-10-24	36.52	37.22	35.63	35.68	12603115
2018-10-25	35.85	36.65	35.20	36.39	8974908
2018-10-26	35.95	36.29	35.01	35.83	9468127
2018-10-29	36.36	36.62	34.74	35.38	11133727
2018-10-30	35.19	35.95	35.01	35.91	8167260
2018-10-31	36.32	36.86	35.97	36.14	9220556
2018-11-01	36.42	37.09	36.05	36.99	9581174
2018-11-02	37.24	37.59	36.54	36.81	4560864
2018-11-05	36.97	37.32	36.18	36.36	4764871
2018-11-06	36.26	36.87	36.21	36.85	4151044
2018-11-07	37.06	37.99	37.00	37.95	6746038
2018-11-08	37.94	38.44	37.77	38.44	5021314
2018-11-09	38.32	38.67	37.42	38.60	9208783
2018-11-12	38.47	38.50	36.79	36.93	6556669
2018-11-13	37.11	37.38	36.52	36.66	3622091
2018-11-14	36.87	36.98	36.06	36.21	5520814
2018-11-15	36.00	36.64	35.48	36.47	9055207
2018-11-16	36.34	37.73	36.34	37.21	7537552
2018-11-19	37.15	37.15	35.17	35.29	10485543
2018-11-20	33.24	34.75	31.58	34.05	19874368
2018-11-21	34.28	35.03	34.19	34.60	6972071
2018-11-23	34.40	35.13	34.32	34.80	2313434
2018-11-26	35.17	35.48	34.68	35.01	6987574
2018-11-27	34.96	35.47	34.68	35.26	7796958
2018-11-28	35.47	36.70	35.47	36.65	8455156
2018-11-29	36.43	37.30	36.38	37.04	6152758
2018-11-30	37.13	37.72	37.03	37.67	9795135
2018-12-03	38.09	38.69	37.79	38.51	8315210
2018-12-04	38.53	38.65	36.43	36.52	8966181
2018-12-06	36.00	36.78	35.28	36.77	9679674
2018-12-07	36.58	36.73	35.05	35.48	7395838
2018-12-10	35.41	36.20	34.95	36.15	5738952
2018-12-11	36.59	36.95	36.16	36.56	5806524
2018-12-12	37.15	37.64	37.00	37.10	6993726
2018-12-13	37.34	37.52	36.44	36.98	5070835
2018-12-14	36.60	36.60	35.54	35.80	6822494
2018-12-17	35.48	35.48	33.87	34.05	9913194
2018-12-18	34.61	35.05	33.99	34.31	9258645
2018-12-19	34.52	35.10	33.41	33.98	7302858
2018-12-20	33.82	33.95	32.86	33.26	9200748
2018-12-21	33.26	33.67	32.57	32.83	14305331
2018-12-24	32.60	32.78	31.56	31.73	4004958
2018-12-26	31.90	33.68	31.78	33.68	6578184
2018-12-27	33.15	34.48	33.01	34.48	7353562
2018-12-28	34.76	35.15	34.24	34.67	6442041
2018-12-31	34.92	35.34	34.79	35.34	4434571
2019-01-02	34.65	34.86	34.06	34.46	6336937
2019-01-03	34.24	34.32	32.73	32.91	10488852
2019-01-04	33.42	34.40	33.42	34.21	8072508
2019-01-07	34.34	34.96	34.19	34.42	6473938
2019-01-08	34.90	35.51	34.57	35.38	10263817
2019-01-09	35.67	36.33	35.52	35.88	7518134
2019-01-10	35.68	35.99	35.37	35.95	5123602
2019-01-11	35.64	35.77	35.19	35.56	5494505
2019-01-14	35.27	35.57	35.08	35.31	3817444
2019-01-15	35.42	36.89	35.41	36.72	10873894
2019-01-16	36.74	36.87	36.47	36.62	5535844
2019-01-17	36.55	37.25	36.42	36.81	6405165
2019-01-18	37.13	37.77	36.67	37.69	9464760
2019-01-22	37.14	37.52	36.92	37.26	5865945
2019-01-23	37.46	37.61	36.69	37.19	3862688
2019-01-24	37.27	37.54	37.15	37.23	5939762
2019-01-25	37.41	37.70	37.30	37.45	3919156
2019-01-28	37.20	37.20	36.68	36.85	5259010
2019-01-29	36.83	37.11	36.59	37.01	8032924
2019-01-30	37.15	37.62	37.00	37.42	13212457
2019-01-31	37.47	38.25	37.40	38.15	10807106
2019-02-01	38.15	38.38	37.71	37.93	6005151
2019-02-04	37.84	38.05	37.59	37.93	6793987
2019-02-05	38.07	38.14	37.58	37.75	11034201
2019-02-06	37.30	39.02	37.25	38.77	11376577
2019-02-07	38.39	39.09	38.15	38.85	9183551
2019-02-08	38.44	39.23	38.39	39.19	6419654
2019-02-11	39.31	39.59	39.11	39.31	5841954
2019-02-12	39.50	40.33	39.42	40.04	7507286
2019-02-13	40.11	40.24	39.39	39.60	6236764
2019-02-14	39.50	40.07	39.36	39.92	5203278
2019-02-15	40.32	40.32	39.70	40.01	10376243
2019-02-19	40.03	40.19	39.79	39.86	4050673
2019-02-20	39.86	40.30	39.61	40.11	7687455
2019-02-21	39.94	40.22	39.84	40.12	8418015
2019-02-22	40.27	40.81	40.17	40.52	9321450
2019-02-25	40.65	40.75	39.99	39.99	12139015
2019-02-26	40.00	40.00	39.55	39.86	4397267
2019-02-27	39.64	40.12	39.60	39.93	5260191
2019-02-28	39.88	40.32	39.76	40.12	5797311
2019-03-01	40.48	40.90	40.14	40.75	5828016
2019-03-04	40.93	41.00	39.68	40.30	7911599
2019-03-05	40.31	40.48	40.02	40.19	4268687
2019-03-06	40.25	40.27	39.66	39.78	3914281
2019-03-07	39.75	39.91	39.36	39.59	4793555
2019-03-08	39.33	39.56	38.99	39.51	4583118
2019-03-11	39.72	39.98	39.51	39.90	4580112
2019-03-12	39.99	40.39	39.86	40.26	3474191
2019-03-13	40.42	40.77	40.13	40.23	6060477
2019-03-14	40.19	40.23	39.88	40.05	6345712
2019-03-15	40.11	40.67	40.07	40.21	9811743
2019-03-18	39.98	40.00	37.69	37.97	19132324
2019-03-19	38.12	38.54	37.61	38.17	10570113
2019-03-20	38.11	38.27	37.64	37.86	9626787
2019-03-21	37.71	38.26	37.62	38.15	8094259
2019-03-22	38.10	38.13	37.28	37.30	6679932
2019-03-25	37.30	37.82	37.10	37.64	8377955
2019-03-26	38.07	38.60	37.74	37.84	7302504
2019-03-27	37.85	38.10	37.31	37.49	4763625
2019-03-28	37.64	37.95	37.41	37.92	4708811
2019-03-29	38.15	38.65	37.99	38.38	7767907
2019-04-01	38.82	39.00	38.50	38.66	11464908
2019-04-02	38.70	38.70	38.34	38.52	5725347
2019-04-03	38.70	38.74	38.15	38.33	6895781
2019-04-04	38.45	38.45	37.80	38.16	4049865
2019-04-05	38.23	38.31	37.93	38.16	4630187
2019-04-08	38.10	38.21	37.70	38.15	4870844
2019-04-09	38.06	38.35	37.94	38.21	4627534
2019-04-10	38.24	38.58	38.19	38.36	5896182
2019-04-11	38.50	38.51	37.87	37.92	4887601
2019-04-12	37.95	38.05	37.57	37.73	4800065
2019-04-15	37.81	37.91	37.49	37.81	5124149
2019-04-16	38.10	38.25	35.60	36.17	32945471
2019-04-17	35.80	36.33	34.85	34.91	16029721
2019-04-18	35.08	35.52	34.35	35.11	10280978
2019-04-22	34.90	35.43	34.63	34.93	7824238
2019-04-23	35.11	35.90	34.96	35.89	13873959
2019-04-24	35.00	36.14	34.79	35.44	19865526
2019-04-25	35.47	37.15	35.43	36.93	13209911
2019-04-26	37.17	37.49	36.80	37.38	9621611
2019-04-29	37.27	37.56	36.65	36.73	6017952
2019-04-30	36.78	37.19	36.59	37.12	7938896
2019-05-01	37.11	37.14	36.34	36.38	6080986
2019-05-02	36.25	36.89	36.11	36.89	10698571
2019-05-03	37.05	37.30	36.84	37.20	7869321
2019-05-06	36.57	37.47	36.51	37.37	7742255
2019-05-07	37.08	37.25	36.47	36.77	6402978
2019-05-08	36.75	37.21	36.37	36.70	7128881
2019-05-09	36.34	37.11	36.07	37.07	8510493
2019-05-10	36.82	36.90	35.88	36.58	7458652
2019-05-13	36.30	36.37	35.88	35.97	5475964
2019-05-14	36.20	37.12	36.10	36.76	6567209
2019-05-15	36.64	37.38	36.60	37.07	8536891
2019-05-16	37.21	38.31	37.21	37.62	7498805
2019-05-17	37.08	37.88	37.07	37.32	5482060
2019-05-20	37.15	37.39	36.81	37.29	5053399
2019-05-21	37.63	37.88	37.41	37.70	7933020
2019-05-22	37.65	37.89	37.45	37.73	3714170
2019-05-23	37.68	37.81	37.29	37.79	6282454
2019-05-24	37.70	38.65	37.68	38.47	8232433
2019-05-28	38.54	39.16	38.34	38.45	14470380
2019-05-29	38.40	38.50	37.70	38.07	6052452
2019-05-30	38.21	38.68	38.02	38.44	6964456
2019-05-31	38.16	38.59	37.62	38.41	6825941
2019-06-03	38.48	38.67	38.08	38.29	5730807
2019-06-04	38.76	39.14	38.21	39.05	6982019
2019-06-05	39.19	40.16	39.18	40.01	11081602
2019-06-06	40.12	40.94	39.63	40.54	12114685
2019-06-07	40.83	41.64	40.75	41.28	17415488
2019-06-10	41.18	41.79	41.18	41.45	8012411
2019-06-11	41.68	42.00	40.82	41.17	8341713
2019-06-12	41.14	41.48	40.45	40.80	7019089
2019-06-13	40.81	40.96	40.38	40.66	7260904
2019-06-14	40.76	40.95	40.33	40.42	5410026
2019-06-17	40.46	40.74	40.32	40.68	3746010
2019-06-18	41.04	41.69	40.88	40.94	5983033
2019-06-19	40.80	41.77	40.58	41.66	6328720
2019-06-20	41.99	42.40	41.49	41.86	6131648
2019-06-21	41.80	41.86	41.32	41.69	8605754
2019-06-24	41.57	42.03	41.52	42.01	5406961
2019-06-25	42.06	42.32	41.70	41.72	5624524
2019-06-26	41.69	41.71	40.67	41.39	6176854
2019-06-27	41.77	42.27	41.52	41.93	8356886
2019-06-28	41.95	43.02	41.87	42.98	12753860
2019-07-01	43.41	43.66	42.63	42.90	7523287
2019-07-02	43.05	43.27	42.36	42.69	7757278
2019-07-03	42.73	42.82	42.37	42.63	3683617
2019-07-05	42.42	42.70	42.30	42.62	4121651
2019-07-08	42.34	42.72	42.22	42.61	6206470
2019-07-09	42.45	43.10	42.43	43.06	5833922
2019-07-10	43.07	43.27	42.62	42.89	6689522
2019-07-11	43.16	43.21	42.64	43.20	4745296
2019-07-12	43.14	43.21	42.09	42.25	8970563
2019-07-15	42.27	42.67	42.10	42.45	4466068
2019-07-16	42.57	42.68	41.83	41.86	4966362
2019-07-17	42.12	42.45	42.03	42.24	6087708
2019-07-18	42.13	42.94	42.04	42.64	6095906
2019-07-19	42.85	42.95	42.18	42.25	6840053
2019-07-22	42.47	42.75	42.31	42.50	5290999
2019-07-23	42.70	42.88	42.34	42.88	6836699
2019-07-24	42.06	42.92	41.53	42.87	8422148
2019-07-25	42.88	43.00	41.97	42.01	6209420
2019-07-26	42.39	42.56	41.87	42.08	4943200
2019-07-29	42.00	42.40	41.88	42.29	3951645
2019-07-30	42.11	42.87	41.87	42.86	4635168
2019-07-31	42.84	43.17	42.06	42.46	6861531
2019-08-01	42.48	43.53	41.91	42.61	7800446
2019-08-02	42.66	42.83	42.16	42.75	5341256
2019-08-05	42.19	42.32	40.91	41.36	7200056
2019-08-06	41.63	42.33	41.40	42.33	4301469
2019-08-07	42.00	42.41	41.10	42.18	5671917
2019-08-08	42.25	42.86	42.24	42.76	5057700
2019-08-09	42.71	43.46	42.65	43.20	4827247
2019-08-12	43.10	43.15	42.26	42.33	3878639
2019-08-13	42.28	43.11	42.17	42.86	3449020
2019-08-14	42.43	42.52	41.41	41.43	5677036
2019-08-15	41.48	42.09	41.35	41.87	4467252
2019-08-16	42.18	42.42	41.87	42.15	3274945
2019-08-19	43.07	43.07	42.45	42.74	2755449
2019-08-20	42.74	43.20	42.47	42.50	4168875
2019-08-21	42.78	42.86	42.32	42.55	3742733
2019-08-22	42.69	42.94	42.32	42.69	3333786
2019-08-23	42.69	42.72	41.00	41.17	5308114
2019-08-26	41.53	41.87	41.28	41.85	3434774
2019-08-27	42.03	42.34	41.94	42.22	5996740
2019-08-28	42.00	42.72	41.96	42.49	4208132
2019-08-29	42.83	43.41	42.49	42.84	5804908
2019-08-30	43.03	43.23	42.50	42.73	3234418
2019-09-03	42.50	42.65	41.31	41.67	4695509
2019-09-04	42.04	42.09	41.37	42.05	3490907
2019-09-05	42.54	42.68	42.14	42.61	4867007
2019-09-06	42.95	43.84	42.63	43.45	6349373
2019-09-09	43.49	43.55	41.63	41.74	6171451
2019-09-10	41.28	41.36	39.83	41.30	10912248
2019-09-11	41.56	42.38	41.23	42.30	6370370
2019-09-12	42.67	43.05	42.20	42.24	5676761
2019-09-13	42.11	42.45	41.56	41.81	4535393
2019-09-16	41.73	42.02	41.45	41.94	3097038
2019-09-17	42.03	42.64	41.96	42.32	3943535
2019-09-18	42.42	42.94	42.28	42.90	3984372
2019-09-19	42.97	43.15	42.79	43.06	6475996
2019-09-20	43.29	43.40	42.85	43.29	8006073
2019-09-23	43.10	43.38	42.89	43.15	4314424
2019-09-24	43.45	43.65	42.05	42.33	6527504
2019-09-25	42.34	42.55	41.94	42.20	4454999
2019-09-26	42.44	42.76	42.02	42.35	5208332
2019-09-27	42.45	42.46	39.75	40.31	10846181
2019-09-30	40.41	41.06	40.22	40.69	8029296
2019-10-01	40.93	41.38	40.11	40.24	6123800
2019-10-02	39.77	39.91	38.90	39.15	8431489
2019-10-03	39.09	39.83	38.90	39.75	5536149
2019-10-04	40.04	40.72	39.89	40.53	6235817
2019-10-07	40.35	40.51	40.11	40.35	3616638
2019-10-08	40.05	40.23	37.78	37.87	19613371
2019-10-09	38.30	38.88	38.23	38.61	8652886
2019-10-10	38.29	38.57	37.65	37.98	17401253
2019-10-11	38.32	38.95	38.11	38.23	16058114
2019-10-14	38.28	38.52	37.95	37.97	5517352
2019-10-15	38.38	38.66	37.76	38.46	10241455
2019-10-16	38.22	38.40	37.87	38.18	14838164
2019-10-17	38.43	38.56	38.13	38.17	6337983
2019-10-18	38.25	38.66	38.01	38.47	10584809
2019-10-21	38.67	38.95	38.50	38.65	8770058
2019-10-22	38.90	38.94	38.09	38.18	9868865
2019-10-23	40.75	41.24	39.77	40.09	21369887
2019-10-24	40.22	40.72	39.89	40.54	10835350
2019-10-25	40.48	41.24	40.26	40.85	6548950
2019-10-28	40.85	41.68	40.81	41.57	6527825
2019-10-29	41.36	42.11	41.25	41.75	4831266
2019-10-30	41.86	42.04	41.37	42.01	4275049
2019-10-31	41.92	42.07	41.61	41.70	5321689
2019-11-01	42.05	42.42	41.41	41.51	7382379
2019-11-04	41.71	41.71	40.82	40.98	6187154
2019-11-05	40.90	40.96	40.16	40.59	5801154
2019-11-06	40.75	40.97	40.19	40.72	4296049
2019-11-07	40.76	41.03	40.33	40.72	4586078
2019-11-08	40.61	40.86	40.41	40.51	3235631
2019-11-11	40.32	40.79	40.04	40.17	5199655
2019-11-12	40.22	41.29	40.17	41.22	7076912
2019-11-13	41.28	41.55	41.01	41.42	5149881
2019-11-14	41.45	41.66	41.26	41.57	4674451
2019-11-15	41.89	42.32	41.56	42.31	7514497
2019-11-18	42.36	43.49	42.17	42.29	11969782
2019-11-19	42.36	42.73	42.07	42.63	5389692
2019-11-20	42.59	42.84	42.31	42.61	5274366
2019-11-21	42.49	42.56	41.87	42.36	3935791
2019-11-22	42.48	42.55	41.65	41.85	5655492
2019-11-25	42.10	42.89	41.99	42.85	5029907
2019-11-26	42.86	42.88	42.60	42.83	5847856
2019-11-27	43.00	43.33	42.87	43.21	4736007
2019-11-29	43.15	43.35	42.87	43.25	2375455
2019-12-02	43.33	43.40	42.35	42.72	4920773
2019-12-03	42.31	42.79	42.22	42.61	3262065
2019-12-04	42.82	43.12	42.71	43.01	3657669
2019-12-05	43.06	43.41	42.57	43.26	5409225
2019-12-06	43.50	44.22	43.36	44.08	7951403
2019-12-09	44.07	44.17	43.66	43.71	9853398
2019-12-10	43.73	44.31	43.50	44.01	5704839
2019-12-11	44.00	44.04	43.77	43.82	5844163
2019-12-12	43.81	44.85	43.78	44.67	7023052
2019-12-13	44.45	45.27	44.40	45.09	7538964
2019-12-16	45.45	45.68	45.14	45.20	8569449
2019-12-17	45.11	45.21	44.49	44.75	9109463
2019-12-18	44.87	44.91	44.64	44.74	4932617
2019-12-19	44.18	44.96	44.13	44.83	6883102
2019-12-20	45.26	46.62	45.08	45.37	14231759
2019-12-23	45.48	45.48	44.81	45.22	5062114
2019-12-24	45.22	45.41	45.14	45.31	1036798
2019-12-26	45.34	45.34	45.01	45.26	2009166
2019-12-27	45.40	45.42	45.11	45.22	2123408
2019-12-30	45.31	45.37	44.94	44.99	3868241
2019-12-31	44.95	45.23	44.72	45.22	3725817
2020-01-02	45.50	45.59	44.94	45.33	5761064
2020-01-03	44.52	45.21	44.35	44.98	4704213
2020-01-06	44.85	45.57	44.68	45.35	5768878
2020-01-07	45.12	45.58	44.97	45.40	4299106
2020-01-08	45.60	46.06	45.47	45.64	5071839
2020-01-09	45.96	46.13	45.49	45.71	7225830
2020-01-10	45.95	46.11	45.55	45.67	5492725
2020-01-13	45.65	45.73	45.36	45.47	4877623
2020-01-14	42.41	42.82	41.65	42.66	27589836
2020-01-15	42.81	42.83	42.34	42.57	12805566
2020-01-16	42.71	43.33	42.66	43.20	11654556
2020-01-17	43.20	44.31	43.14	44.28	15909751
2020-01-21	44.18	44.39	43.76	44.07	8589987
2020-01-22	44.41	44.44	43.96	44.05	6515217
2020-01-23	43.92	44.03	43.19	43.57	6366664
2020-01-24	43.60	43.70	43.04	43.21	4022279
2020-01-27	42.50	43.13	42.35	42.65	5672445
2020-01-28	42.75	43.59	42.63	43.45	7223118
2020-01-29	43.63	44.20	43.42	43.95	6629622
2020-01-30	43.50	43.77	43.12	43.41	8792451
2020-01-31	43.29	43.30	41.79	41.87	12425026
2020-02-03	42.17	42.56	42.10	42.23	8763371
2020-02-04	42.83	43.20	42.70	42.88	9126105
2020-02-05	43.05	43.33	42.44	42.62	13227113
2020-02-06	42.60	43.24	42.24	43.01	6994231
2020-02-07	42.75	42.95	41.95	42.19	8381663
2020-02-10	42.02	42.53	41.88	42.22	6151669
2020-02-11	42.32	42.67	42.11	42.57	4861097
2020-02-12	42.61	42.75	42.23	42.23	8374140
2020-02-13	42.17	42.47	41.81	42.18	6406653
2020-02-14	42.27	42.41	42.08	42.31	7289964
2020-02-18	42.25	42.37	41.65	42.16	8024501
2020-02-19	42.31	43.44	42.28	43.02	7412015
2020-02-20	43.02	43.16	42.03	42.50	6123492
2020-02-21	42.26	42.85	42.04	42.62	7282369
2020-02-24	41.48	41.90	40.93	41.08	6536660
2020-02-25	41.15	41.32	39.71	39.91	8745553
2020-02-26	40.37	40.60	39.37	39.39	10063275
2020-02-27	38.62	39.58	37.89	37.92	15338263
2020-02-28	37.09	37.54	36.26	37.39	19871242
2020-03-02	37.60	38.27	36.71	38.27	14333746
2020-03-03	38.30	39.36	36.56	37.23	13875542
2020-03-04	38.05	38.78	37.23	38.75	10112532
2020-03-05	37.99	37.99	36.35	37.46	20434807
2020-03-06	36.14	37.70	35.88	37.60	17949132
2020-03-09	34.92	35.10	33.67	34.09	15378749
2020-03-10	35.92	35.92	33.73	35.18	13372160
2020-03-11	34.17	34.79	33.47	33.86	20113337
2020-03-12	31.63	33.53	30.57	31.00	23545595
2020-03-13	32.54	32.71	29.35	32.33	17420960
2020-03-16	28.72	29.23	27.16	27.55	17232094
2020-03-17	28.10	29.04	26.34	28.79	18097290
2020-03-18	26.98	27.70	25.41	27.24	18167777
2020-03-19	26.74	28.87	25.51	28.27	12088636
2020-03-20	28.63	28.78	27.10	27.24	11223216
2020-03-23	26.90	27.19	24.10	25.83	17190915
2020-03-24	26.81	28.63	26.77	28.22	16752770
2020-03-25	28.12	31.24	27.28	29.92	19681678
2020-03-26	30.31	31.82	30.06	31.42	13137524
2020-03-27	30.32	31.39	29.47	30.61	11232797
2020-03-30	30.77	31.85	29.56	31.64	12193031
2020-03-31	31.54	33.25	31.03	32.63	14181014
2020-04-01	31.62	31.88	29.93	30.19	9990663
2020-04-02	30.01	31.46	29.65	31.05	12401927
2020-04-03	30.82	31.52	30.63	31.17	10895507
2020-04-06	32.91	33.19	32.49	32.88	13647063
2020-04-07	34.33	35.72	33.38	33.69	21342429
2020-04-08	33.99	35.70	33.70	35.13	13608696
2020-04-09	35.25	37.24	34.99	36.83	19098850
2020-04-13	36.58	36.75	34.40	35.21	11990394
2020-04-14	35.81	36.45	35.43	35.92	12337161
2020-04-15	35.19	35.24	34.19	34.79	9994269
2020-04-16	35.03	35.58	34.82	35.45	8086402
2020-04-17	36.65	38.47	36.65	38.29	19998042
2020-04-20	37.82	38.48	37.25	37.25	10392395
2020-04-21	36.19	36.63	35.00	35.05	11514937
2020-04-22	35.53	35.89	34.37	35.49	10398185
2020-04-23	35.89	36.76	35.81	36.40	8425173
2020-04-24	36.78	37.27	36.46	36.90	8100873
2020-04-27	37.18	37.44	36.64	37.00	10040408
2020-04-28	37.42	37.50	35.85	35.93	8984227
2020-04-29	36.80	37.88	36.29	37.43	12659949
2020-04-30	36.88	37.77	36.69	37.48	11143152
2020-05-01	36.95	36.97	35.76	35.99	7484876
2020-05-04	35.71	36.06	35.44	35.83	5631418
2020-05-05	36.06	37.37	36.06	36.81	7002236
2020-05-06	37.00	37.12	35.87	35.89	6826305
2020-05-07	36.55	37.09	36.38	37.00	8829250
2020-05-08	37.50	38.36	37.15	38.18	10191938
2020-05-11	37.86	38.33	37.01	37.78	7992349
2020-05-12	37.91	37.95	36.97	36.98	8027256
2020-05-13	36.85	36.94	35.48	35.77	8053475
2020-05-14	35.32	35.83	34.53	35.50	6564869
2020-05-15	35.28	35.32	34.22	34.83	10291659
2020-05-18	35.76	36.87	35.76	36.42	13687177
2020-05-19	36.39	36.57	35.40	35.43	11366804
2020-05-20	35.92	37.49	35.77	37.18	10708534
2020-05-21	35.52	36.13	34.45	34.79	24248281
2020-05-22	35.57	36.32	35.27	35.91	28426314
2020-05-26	37.03	37.03	35.86	36.19	12272250
2020-05-27	36.36	37.18	36.01	37.14	9472886
2020-05-28	37.45	37.99	37.11	37.47	8924318
2020-05-29	37.68	38.04	36.70	37.99	10062952
2020-06-01	37.71	38.18	37.42	37.50	6174670
2020-06-02	37.62	37.93	37.46	37.54	10371243
2020-06-03	37.75	38.03	37.24	37.91	12472102
2020-06-04	37.84	37.84	37.23	37.42	6797036
2020-06-05	38.15	39.33	38.00	38.83	12623039
2020-06-08	38.68	39.30	38.67	39.11	8499750
2020-06-09	38.86	38.86	38.13	38.26	11969649
2020-06-10	38.36	38.36	36.99	37.49	10655133
2020-06-11	36.44	36.70	34.69	35.05	16345552
2020-06-12	35.95	36.40	34.66	35.35	13770777
2020-06-15	34.70	36.14	34.10	35.87	11279724
2020-06-16	37.07	37.44	36.43	36.70	11106063
2020-06-17	36.68	37.21	36.44	36.89	7938748
2020-06-18	36.65	36.92	36.40	36.68	6465492
2020-06-19	37.32	37.35	36.48	36.59	20382282
2020-06-22	36.44	36.53	35.59	35.97	9613285
2020-06-23	36.31	36.70	36.20	36.25	7283204
2020-06-24	35.97	35.97	33.32	33.85	21114908
2020-06-25	33.72	33.99	33.14	33.89	12503333
2020-06-26	33.77	33.91	33.09	33.28	35516096
2020-06-29	33.56	34.65	33.00	34.65	13311015
2020-06-30	34.61	35.31	34.23	35.11	12027284
2020-07-01	35.17	35.53	34.76	35.28	7642651
2020-07-02	35.65	36.05	35.29	35.38	4738385
2020-07-06	35.87	35.96	35.34	35.59	6481569
2020-07-07	35.23	35.52	34.58	34.64	9826355
2020-07-08	34.67	34.73	34.20	34.55	13840448
2020-07-09	34.57	34.75	33.77	34.50	12329302
2020-07-10	34.43	34.75	34.28	34.68	9757294
2020-07-13	35.09	35.24	34.27	34.44	10120924
2020-07-14	34.38	35.27	34.24	35.22	10133236
2020-07-15	35.94	36.84	35.86	36.70	9442598
2020-07-16	36.87	37.05	36.19	36.37	9383255
2020-07-17	36.50	37.92	36.28	37.71	8714208
2020-07-20	37.57	37.90	36.80	37.17	8015335
2020-07-21	37.26	37.86	37.17	37.48	5778440
2020-07-22	37.57	38.76	37.51	38.39	7846173
2020-07-23	38.29	38.82	38.14	38.43	6623857
2020-07-24	38.53	38.66	38.11	38.60	6673635
2020-07-27	38.61	38.68	38.16	38.35	9552698
2020-07-28	38.23	38.68	37.96	38.27	8617621
2020-07-29	40.00	40.50	39.15	39.81	15966338
2020-07-30	39.16	39.33	38.38	38.94	7300795
2020-07-31	38.84	38.90	37.95	38.57	7060358
2020-08-03	38.69	38.88	37.99	38.00	6145807
2020-08-04	37.78	37.99	37.08	37.15	7749603
2020-08-05	37.30	38.02	37.17	37.73	6480622
2020-08-06	37.72	37.94	37.35	37.89	4367828
2020-08-07	37.77	38.99	37.63	38.97	8645594
2020-08-10	38.99	39.15	38.78	38.98	4329159
2020-08-11	39.46	39.87	39.25	39.31	7955080
2020-08-12	39.46	40.23	39.36	39.96	6500068
2020-08-13	39.74	39.93	39.32	39.75	4636596
2020-08-14	39.37	39.51	38.95	39.16	5708891
2020-08-17	39.12	39.75	39.12	39.35	4785939
2020-08-18	39.50	39.60	39.15	39.33	5267281
2020-08-19	39.41	39.74	39.26	39.35	5697756
2020-08-20	39.00	39.32	38.81	38.86	4661197
2020-08-21	38.71	38.72	37.95	38.43	8239718
2020-08-24	38.60	38.97	38.42	38.94	7824942
2020-08-25	39.32	39.74	39.11	39.64	8218242
2020-08-26	39.69	39.69	38.71	39.35	4574157
2020-08-27	39.40	41.01	39.40	40.78	8959687
2020-08-28	40.71	41.05	40.43	41.03	4542192
2020-08-31	40.93	41.24	40.74	41.02	7473602
2020-09-01	40.70	41.49	40.70	41.47	7997286
2020-09-02	41.50	42.29	41.47	42.23	9847296
2020-09-03	42.15	42.37	41.14	41.49	9762953
2020-09-04	41.59	41.96	40.85	41.48	9232451
2020-09-08	41.06	41.30	40.61	40.92	7104888
2020-09-09	41.27	41.94	41.14	41.53	5876943
2020-09-10	41.58	41.86	40.85	40.97	5182761
2020-09-11	40.95	41.05	39.98	40.29	7142897
2020-09-14	40.66	41.34	40.59	41.12	4797610
2020-09-15	41.33	41.56	40.88	41.02	3645144
2020-09-16	41.24	41.28	39.94	40.19	8529997
2020-09-17	39.92	39.92	39.09	39.67	10883966
2020-09-18	39.60	39.99	38.39	38.48	10720467
2020-09-21	37.83	38.55	37.52	38.55	10625602
2020-09-22	38.51	38.64	37.90	38.60	7024827
2020-09-23	38.66	38.76	37.64	37.72	7462105
2020-09-24	37.43	37.54	36.86	37.12	9270829
2020-09-25	36.89	37.65	36.80	37.34	7749143
2020-09-28	38.07	38.45	37.98	38.00	6436547
2020-09-29	38.18	38.26	37.54	37.76	5951336
2020-09-30	37.83	38.71	37.73	38.21	7711757
2020-10-01	38.56	38.94	38.19	38.42	6098403
2020-10-02	37.80	38.66	37.76	38.48	6271166
2020-10-05	38.75	39.34	38.66	39.24	4448907
2020-10-06	39.80	40.40	39.25	39.33	7833522
2020-10-07	39.58	40.44	39.58	40.18	5785088
2020-10-08	40.25	40.57	40.19	40.49	4484008
2020-10-09	41.04	41.25	40.70	41.14	6020281
2020-10-12	41.44	42.13	41.22	41.97	7690268
2020-10-13	41.82	41.92	40.70	40.92	7399736
2020-10-14	40.77	40.91	40.20	40.62	12537935
2020-10-15	40.12	40.67	38.50	39.00	15112226
2020-10-16	39.00	39.18	38.42	38.44	18559601
2020-10-19	38.51	38.64	37.71	37.77	11197193
2020-10-20	37.98	38.12	37.54	37.54	8140363
2020-10-21	37.51	37.72	37.12	37.15	11643964
2020-10-22	37.19	37.54	36.74	36.86	15048324
2020-10-23	37.00	37.41	36.71	37.17	12412633
2020-10-26	36.69	37.26	36.28	36.86	9594496
2020-10-27	36.86	36.99	36.00	36.05	12082069
2020-10-28	35.75	35.99	33.90	34.07	17957567
2020-10-29	33.98	34.25	33.14	33.50	27743339
2020-10-30	33.31	34.66	33.31	34.27	20324844
2020-11-02	34.66	34.91	34.34	34.55	14351818
2020-11-03	35.06	35.64	34.80	35.15	9313489
2020-11-04	35.50	35.75	34.24	35.29	14830869
2020-11-05	36.00	36.09	35.10	35.21	11132699
2020-11-06	35.31	35.87	35.09	35.70	11142837
2020-11-09	38.49	39.50	38.16	38.21	21385049
2020-11-10	38.25	38.53	37.92	38.20	10274657
2020-11-11	38.15	38.35	37.18	37.40	9713083
2020-11-12	37.17	37.39	36.53	36.74	15709513
2020-11-13	36.95	38.15	36.75	37.98	18920877
2020-11-16	38.67	38.77	37.70	38.03	7849749
2020-11-17	35.49	35.50	33.98	35.03	34678265
2020-11-18	35.21	35.21	33.86	34.26	22512336
2020-11-19	34.33	34.50	33.96	34.21	14816271
2020-11-20	34.08	34.32	33.64	33.70	15401508
2020-11-23	33.70	33.89	32.99	33.33	18823425
2020-11-24	33.69	34.08	33.61	33.79	18849650
2020-11-25	33.87	33.99	33.50	33.55	9813436
2020-11-27	33.90	33.90	33.44	33.60	6363646
2020-11-30	33.61	33.62	33.01	33.15	15588589
2020-12-01	33.50	33.95	33.37	33.65	14414632
2020-12-02	33.60	34.27	33.26	34.15	19584262
2020-12-03	34.15	34.21	33.70	33.81	21070882
2020-12-04	33.80	34.42	33.57	34.41	26382462
2020-12-07	34.36	34.49	33.91	34.25	18398503
2020-12-08	34.05	34.16	33.68	33.97	20816506
2020-12-09	34.03	34.34	33.72	34.13	14858410
2020-12-10	34.05	34.27	33.95	34.00	11028976
2020-12-11	33.76	34.14	33.43	33.60	14827303
2020-12-14	33.93	34.26	33.42	33.45	8712937
2020-12-15	33.82	34.97	33.75	34.67	16700678
2020-12-16	34.76	35.65	34.58	35.13	13985311
2020-12-17	35.19	35.41	35.02	35.39	10503038
2020-12-18	35.55	36.13	35.31	35.45	23166530
2020-12-21	34.93	35.00	34.16	34.82	10484826
2020-12-22	34.79	34.94	34.19	34.36	9425660
2020-12-23	34.51	34.91	34.36	34.37	7381419
2020-12-24	34.45	34.63	34.22	34.59	2608757
2020-12-28	34.76	35.07	34.70	34.92	4842128
2020-12-29	35.20	35.73	35.08	35.50	8787162
2020-12-30	35.50	35.73	35.38	35.55	6814040
2020-12-31	35.60	36.01	35.37	35.95	6214786
2021-01-04	36.08	36.10	35.03	35.27	14068966
2021-01-05	35.39	36.47	35.13	36.24	14812571
2021-01-06	35.97	36.93	35.87	36.76	13236492
2021-01-07	36.76	36.81	36.35	36.56	7267616
2021-01-08	36.58	37.04	36.52	36.75	7288679
2021-01-11	36.38	36.54	36.17	36.44	7228421
2021-01-12	36.30	36.37	34.58	35.33	19636540
2021-01-13	35.25	36.18	35.20	36.06	9942223
2021-01-14	36.10	36.46	35.90	36.16	10213169
2021-01-15	36.16	36.57	35.88	36.33	15109570
2021-01-19	36.89	36.89	35.94	36.27	8081343
2021-01-20	36.28	36.82	36.07	36.66	7617814
2021-01-21	36.70	37.74	36.50	37.52	12188194
2021-01-22	37.53	37.59	37.00	37.03	7405570
2021-01-25	36.89	37.14	36.44	36.78	6157878
2021-01-26	36.75	36.89	36.49	36.64	5869604
2021-01-27	36.25	36.38	35.66	35.82	15133831
2021-01-28	35.93	36.57	35.60	36.34	16495182
2021-01-29	36.12	36.69	35.05	35.44	18873492
2021-02-01	35.83	36.15	35.22	35.95	12285373
2021-02-02	36.05	37.07	35.97	36.64	12475850
2021-02-03	36.45	37.58	36.30	37.45	16681886
2021-02-04	37.50	39.06	37.41	38.76	16035396
2021-02-05	39.00	39.40	38.81	38.96	19216653
2021-02-08	38.92	39.68	38.92	39.57	10354755
2021-02-09	39.51	39.60	38.68	39.25	11600446
2021-02-10	39.25	39.50	38.52	38.85	8847502
2021-02-11	39.01	39.15	38.60	38.87	5546573
2021-02-12	38.75	38.82	38.18	38.39	12443467
2021-02-16	38.28	38.46	37.69	37.93	8842821
2021-02-17	37.62	37.77	37.37	37.50	6122959
2021-02-18	37.28	37.75	36.88	37.52	6390210
2021-02-19	37.60	38.07	37.19	38.03	9407906
2021-02-22	37.92	39.34	37.85	39.20	10922144
2021-02-23	39.20	39.62	38.73	38.75	10173880
2021-02-24	38.75	39.86	38.67	39.53	9267051
2021-02-25	39.54	39.96	39.31	39.67	11652249
2021-02-26	39.51	39.69	38.73	38.78	13454434
2021-03-01	39.12	39.18	38.47	38.90	7790741
2021-03-02	38.90	38.99	38.57	38.76	6064524
2021-03-03	38.69	39.01	38.31	38.82	6666902
2021-03-04	39.02	39.08	37.53	37.93	8514216
2021-03-05	38.36	39.71	38.19	39.54	12809414
2021-03-08	39.53	39.99	39.13	39.52	9616426
2021-03-09	39.50	40.13	39.43	39.55	13646708
2021-03-10	39.79	39.81	39.24	39.34	7696971
2021-03-11	39.29	39.34	38.62	38.65	6470724
2021-03-12	38.62	39.04	38.51	38.85	5276344
2021-03-15	39.00	39.48	38.56	39.40	7046169
2021-03-16	39.33	39.52	38.61	38.86	6172523
2021-03-17	38.95	39.24	38.67	38.88	6665617
2021-03-18	38.85	38.97	38.16	38.19	8349881
2021-03-19	38.19	38.63	37.61	38.17	12334385
2021-03-22	38.17	38.63	37.95	38.23	5845535
2021-03-23	38.22	38.22	37.15	37.24	6119593
2021-03-24	37.23	38.01	37.20	37.58	7334753
2021-03-25	37.68	37.98	37.13	37.92	5708623
2021-03-26	37.95	38.25	37.53	38.22	7624441
2021-03-29	38.04	38.82	38.00	38.59	6090996
2021-03-30	38.40	39.06	38.26	38.96	5900648
2021-03-31	39.00	39.10	38.54	38.65	5811171
2021-04-01	38.61	38.79	38.00	38.58	5615320
2021-04-05	38.87	39.13	38.73	39.04	4954706
2021-04-06	39.20	39.25	38.85	38.95	7676527
2021-04-07	38.96	39.22	38.74	38.85	4861625
2021-04-08	38.93	39.12	38.65	38.72	3992088
2021-04-09	38.77	39.33	38.55	39.32	5426070
2021-04-12	39.26	39.47	38.88	39.34	4140699
2021-04-13	39.22	39.48	39.10	39.41	6582068
2021-04-14	39.34	39.98	39.33	39.67	4093929
2021-04-15	39.88	41.06	39.84	40.86	8608131
2021-04-16	41.14	41.18	40.59	40.91	7527774
2021-04-19	40.79	40.97	40.52	40.88	6539365
2021-04-20	40.82	41.73	40.71	41.13	10522810
2021-04-21	41.24	42.54	41.00	42.31	14811371
2021-04-22	42.31	42.80	42.03	42.57	12019317
2021-04-23	42.60	42.94	42.58	42.73	9906018
2021-04-26	42.81	42.91	42.23	42.27	11175828
2021-04-27	41.99	42.76	41.59	42.41	8400876
2021-04-28	43.86	44.63	43.75	44.24	16088234
2021-04-29	44.28	44.30	43.63	44.10	8810742
2021-04-30	43.84	43.96	43.36	43.60	12645839
2021-05-03	43.60	43.79	43.44	43.63	7610605
2021-05-04	43.50	43.50	43.09	43.33	9076459
2021-05-05	43.47	43.47	43.05	43.09	4465118
2021-05-06	43.03	43.11	42.62	43.04	8257468
2021-05-07	43.10	43.83	42.99	43.13	6089420
2021-05-10	43.16	43.61	43.08	43.25	6078422
2021-05-11	43.15	43.38	42.37	42.53	10858519
2021-05-12	42.34	42.34	41.23	41.35	9882777
2021-05-13	41.51	41.88	41.33	41.61	5005882
2021-05-14	41.84	42.04	41.54	41.55	4447561
2021-05-17	41.50	41.82	41.23	41.72	5552367
2021-05-18	41.73	42.19	41.66	41.77	5212333
2021-05-19	41.26	41.50	41.04	41.43	5900636
2021-05-20	41.36	42.28	41.23	41.92	4427546
2021-05-21	42.14	42.64	42.07	42.11	5203747
2021-05-24	42.37	42.98	42.20	42.80	7751084
2021-05-25	43.01	43.34	42.68	43.03	5891519
2021-05-26	41.52	42.35	41.05	41.83	10531840
2021-05-27	42.05	42.23	41.78	41.96	8004476
2021-05-28	42.36	42.86	42.08	42.55	5720760
2021-06-01	42.82	43.20	42.50	42.93	8166472
2021-06-02	43.00	43.06	41.55	41.61	11253654
2021-06-03	41.36	41.54	40.87	41.35	5658902
2021-06-04	41.78	42.12	41.40	42.03	5465346
2021-06-07	42.21	42.70	42.01	42.14	7467356
2021-06-08	42.37	42.39	41.43	42.02	4840199
2021-06-09	42.05	42.40	42.02	42.33	3863518
2021-06-10	42.49	42.91	42.39	42.84	3992009
2021-06-11	42.76	42.93	42.38	42.91	5352775
2021-06-14	42.94	42.94	42.37	42.54	5034096
2021-06-15	42.70	42.93	42.39	42.75	6396220
2021-06-16	42.81	43.03	42.53	42.78	4910602
2021-06-17	42.72	43.50	42.70	43.35	6578656
2021-06-18	43.11	43.36	42.81	43.02	8845311
2021-06-21	43.30	43.82	43.17	43.60	6705991
2021-06-22	43.53	43.92	43.29	43.83	5623322
2021-06-23	43.79	43.97	43.62	43.79	3760378
2021-06-24	43.99	44.20	43.71	43.71	6324874
2021-06-25	43.87	44.27	43.84	44.10	6884251
2021-06-28	44.00	44.22	43.04	43.33	6763013
2021-06-29	43.37	43.50	42.98	43.23	5370271
2021-06-30	43.30	43.30	42.44	42.76	8902639
2021-07-01	42.78	43.51	42.69	43.36	5756424
2021-07-02	43.40	44.00	43.21	43.92	4997758
2021-07-06	43.79	43.80	43.25	43.62	6659727
2021-07-07	43.72	43.99	43.54	43.93	5358311
2021-07-08	43.46	43.54	42.79	43.34	6035237
2021-07-09	43.67	43.83	43.39	43.59	4137138
2021-07-12	43.36	43.62	43.36	43.49	3772667
2021-07-13	43.39	43.52	43.00	43.06	4137070
2021-07-14	43.24	43.34	42.65	42.74	4174478
2021-07-15	42.42	42.55	41.86	42.16	6079752
2021-07-16	42.31	42.43	41.98	42.10	5539678
2021-07-19	41.66	41.83	40.93	41.23	6268248
2021-07-20	41.32	43.00	41.31	42.79	8007672
2021-07-21	43.19	43.83	43.02	43.58	7571062
2021-07-22	43.63	43.92	43.18	43.55	4793715
2021-07-23	43.85	44.27	43.69	44.12	5204225
2021-07-26	43.87	44.08	43.68	43.97	5899489
2021-07-27	44.63	46.03	43.78	45.51	14100214
2021-07-28	45.41	45.80	44.83	45.43	8168066
2021-07-29	45.52	45.57	44.92	45.32	5214524
2021-07-30	45.19	45.93	45.01	45.60	9108233
2021-08-02	45.77	46.29	45.34	45.88	10041149
2021-08-03	45.90	45.93	45.16	45.54	7721539
2021-08-04	45.38	45.60	44.24	44.26	8099896
2021-08-05	44.45	44.66	44.06	44.65	6471048
2021-08-06	44.71	44.74	44.29	44.70	5607552
2021-08-09	44.70	44.87	43.68	43.81	5918454
2021-08-10	43.84	43.98	42.13	42.65	14862653
2021-08-11	42.81	43.95	42.71	43.63	7582839
2021-08-12	43.66	44.26	43.48	44.07	5013788
2021-08-13	44.00	44.37	43.85	44.33	3137363
2021-08-16	44.30	44.71	44.09	44.66	5261929
2021-08-17	44.63	45.38	44.37	45.15	8536511
2021-08-18	45.08	45.10	44.06	44.09	10536653
2021-08-19	43.99	44.57	43.80	44.27	4606938
2021-08-20	44.20	44.51	43.94	44.44	5214889
2021-08-23	44.50	44.60	43.82	43.99	10137968
2021-08-24	44.16	45.68	44.01	44.85	7916866
2021-08-25	44.68	45.31	44.46	44.81	4271365
2021-08-26	44.71	44.89	44.52	44.66	4011313
2021-08-27	44.85	45.04	44.59	44.80	4027465
2021-08-30	44.88	45.09	44.63	44.83	3659917
2021-08-31	44.89	45.27	44.68	45.15	6770035
2021-09-01	45.33	45.70	44.91	45.58	5408490
2021-09-02	45.80	45.87	44.95	45.06	7294906
2021-09-03	45.00	45.12	44.46	44.92	8244342
2021-09-07	44.66	45.16	44.27	45.10	3609979
2021-09-08	45.03	45.80	44.86	45.51	5470387
2021-09-09	45.50	45.95	45.27	45.41	4944472
2021-09-10	45.41	45.56	44.25	44.46	5105726
2021-09-13	44.72	44.88	43.82	44.21	5816059
2021-09-14	44.54	45.01	44.10	44.85	4638132
2021-09-15	44.88	45.37	44.62	45.01	5266688
2021-09-16	45.01	45.12	44.64	44.90	5313532
2021-09-17	44.53	44.71	43.92	44.37	8419640
2021-09-20	43.80	44.08	43.24	43.64	7566182
2021-09-21	44.02	44.36	43.34	43.36	6336410
2021-09-22	43.43	44.94	43.23	44.31	8946294
2021-09-23	44.51	45.40	44.32	45.00	8199614
2021-09-24	44.90	45.10	44.39	44.70	4332876
2021-09-27	44.51	44.81	44.23	44.46	4844915
2021-09-28	44.22	44.32	43.47	43.67	4867724
2021-09-29	43.84	44.20	43.72	43.89	5096885
2021-09-30	43.91	44.28	43.38	43.39	6738498
2021-10-01	43.49	44.03	43.20	43.80	4782109
2021-10-04	43.53	43.78	42.01	42.41	8878242
2021-10-05	42.52	43.23	42.43	42.44	5396334
2021-10-06	42.18	42.91	41.86	42.86	5274473
2021-10-07	43.20	44.25	43.20	43.62	6783042
2021-10-08	43.63	44.02	43.10	43.16	4163627
2021-10-11	42.98	43.24	42.10	42.14	3752052
2021-10-12	42.29	42.49	41.95	42.09	4114728
2021-10-13	42.15	42.33	41.75	41.79	5622445
2021-10-14	42.06	43.37	42.06	43.25	6771623
2021-10-15	43.58	43.68	43.05	43.40	5503455
2021-10-18	43.01	43.05	42.26	42.80	4144315
2021-10-19	43.23	44.47	43.11	44.13	6097989
2021-10-20	44.46	45.00	44.23	44.47	7840314
2021-10-21	44.30	44.93	44.05	44.87	5942938
2021-10-22	44.80	45.12	44.59	44.84	3715138
2021-10-25	44.99	45.02	44.44	44.49	5238934
2021-10-26	44.66	44.76	44.28	44.32	5314707
2021-10-27	45.12	45.43	43.58	43.73	6993045
2021-10-28	43.53	43.84	43.07	43.24	5732285
2021-10-29	43.08	43.28	42.58	43.13	7157688
2021-11-01	43.30	43.42	42.76	42.80	8231273
2021-11-02	43.06	43.50	42.56	43.21	12976862
2021-11-03	43.11	43.31	42.32	42.91	10404688
2021-11-04	42.98	43.19	42.08	42.50	7241374
2021-11-05	42.55	44.57	42.50	43.16	14638399
2021-11-08	43.30	43.53	42.72	43.35	7059410
2021-11-09	43.34	43.39	42.56	42.79	4935639
2021-11-10	42.62	43.02	42.34	42.45	4812943
2021-11-11	42.46	42.62	41.67	41.96	9437758
2021-11-12	42.12	42.27	41.62	42.07	9924321
2021-11-15	42.18	42.27	41.16	41.34	9649619
2021-11-16	41.31	41.64	40.88	41.42	9553769
2021-11-17	41.82	42.02	41.39	41.61	6719341
2021-11-18	41.65	41.65	40.82	41.21	7224559
2021-11-19	41.15	41.17	40.50	41.03	7955645
2021-11-22	41.12	41.21	40.45	40.70	6639276
2021-11-23	40.55	41.08	39.78	40.23	11577687
2021-11-24	40.22	40.78	40.13	40.70	7812226
2021-11-26	40.00	40.17	38.44	38.57	9260589
2021-11-29	38.85	39.20	38.44	38.59	9533542
2021-11-30	38.42	39.07	37.96	38.07	14717385
2021-12-01	38.71	39.42	38.11	38.14	10355936
2021-12-02	38.27	39.68	38.18	39.60	11094209
2021-12-03	39.83	40.09	38.98	39.46	8704034
2021-12-06	39.88	41.28	39.76	40.70	8951850
2021-12-07	41.24	42.06	41.05	41.40	10139236
2021-12-08	41.42	41.87	41.32	41.66	4619963
2021-12-09	41.38	41.87	40.95	41.28	5870468
2021-12-10	41.38	41.53	40.90	41.17	4602738
2021-12-13	41.05	41.74	41.00	41.43	5891249
2021-12-14	41.29	41.49	40.70	40.85	6571213
2021-12-15	40.83	41.09	39.78	40.24	14235227
2021-12-16	40.28	41.17	40.23	40.43	13248939
2021-12-17	40.38	41.48	40.13	40.86	11236111
2021-12-20	40.31	40.31	39.27	39.50	11673225
2021-12-21	39.97	41.15	39.83	41.11	9391699
2021-12-22	41.06	42.20	41.00	42.16	7722771
2021-12-23	42.53	43.04	42.24	42.72	6414886
2021-12-27	42.71	43.18	42.52	43.12	4106436
2021-12-28	43.11	43.59	43.02	43.24	5515023
2021-12-29	43.31	43.42	43.02	43.17	3398444
2021-12-30	43.17	43.42	42.95	42.99	3530538
2021-12-31	42.81	43.07	42.47	42.48	4174358
2022-01-03	42.59	43.15	42.10	43.12	5093518
2022-01-04	43.32	44.63	43.21	43.64	9134979
2022-01-05	43.50	44.14	43.04	43.05	6601215
2022-01-06	43.10	43.36	42.54	42.59	5510650
2022-01-07	42.41	42.76	42.07	42.11	5341314
2022-01-10	41.90	42.43	41.44	42.41	6454552
2022-01-11	42.65	43.65	42.39	43.40	6208579
2022-01-12	43.58	44.65	43.42	44.41	13543719
2022-01-13	44.24	45.32	44.07	44.57	11883575
2022-01-14	44.17	44.95	43.84	44.86	8674993
2022-01-18	44.29	44.50	43.93	44.22	10721496
2022-01-19	44.17	44.72	44.00	44.05	8721750
2022-01-20	44.08	45.04	43.38	43.45	9562486
2022-01-21	43.47	43.55	42.69	42.97	11278141
2022-01-24	42.18	42.75	41.08	42.66	8974595
2022-01-25	41.91	42.75	41.29	42.51	10837408
2022-01-26	42.81	43.68	42.47	43.04	16803559
2022-01-27	43.33	43.95	42.86	43.23	12172789
2022-01-28	43.14	43.44	41.75	42.74	12258171
2022-01-31	42.65	43.14	42.29	42.90	13622529
2022-02-01	42.88	43.57	42.62	43.50	10452019
2022-02-02	41.79	42.49	40.91	41.44	26586168
2022-02-03	41.30	42.87	41.27	42.61	16121832
2022-02-04	42.32	43.19	42.29	42.77	8924511
2022-02-07	42.64	43.51	42.54	42.91	7259545
2022-02-08	43.20	44.26	42.98	44.16	8019978
2022-02-09	44.62	45.00	44.27	44.75	9732078
2022-02-10	44.26	44.54	43.56	43.75	8719369
2022-02-11	43.84	44.00	42.90	43.11	6616116
2022-02-14	43.00	43.23	42.44	42.73	7963578
2022-02-15	43.38	44.01	43.28	44.01	8014998
2022-02-16	43.81	44.26	43.24	44.19	6510167
2022-02-17	43.80	44.04	42.60	42.83	7785450
2022-02-18	42.88	43.10	42.19	42.55	6878328
2022-02-22	42.55	43.37	42.46	42.98	7835967
2022-02-23	43.28	44.38	43.14	43.71	12624712
2022-02-24	42.75	44.03	42.29	43.95	8259159
2022-02-25	44.00	45.17	43.77	45.10	10716154
2022-02-28	44.49	44.69	43.66	44.17	10611068
2022-03-01	44.08	44.33	42.98	43.36	9789857
2022-03-02	43.96	44.44	43.64	43.90	11859577
2022-03-03	44.17	44.31	43.54	43.96	6980450
2022-03-04	43.29	44.07	43.08	43.96	7015738
2022-03-07	43.72	43.80	42.49	42.55	8479723
2022-03-08	42.46	42.53	40.80	40.90	11351230
2022-03-09	41.76	42.30	41.30	42.07	10484470
2022-03-10	41.45	41.86	41.27	41.74	9237456
2022-03-11	42.00	42.56	41.66	41.70	6175638
2022-03-14	42.19	42.39	41.64	41.90	8307525
2022-03-15	42.49	42.85	42.12	42.66	6925942
2022-03-16	43.12	44.01	43.00	43.84	7726660
2022-03-17	43.62	44.25	43.62	44.21	8114398
2022-03-18	44.19	44.33	43.63	44.22	10662295
2022-03-21	43.87	44.47	43.80	44.32	5302414
2022-03-22	44.33	44.59	43.68	43.74	6584340
2022-03-23	43.54	43.56	41.99	42.30	11794087
2022-03-24	42.36	43.00	42.11	42.87	5653405
2022-03-25	43.05	43.52	42.91	43.50	6033884
2022-03-28	43.68	44.30	43.50	44.27	4498434
2022-03-29	44.87	45.08	44.43	44.85	6133649
2022-03-30	44.65	45.08	44.42	44.70	6862600
2022-03-31	44.62	45.14	44.27	44.29	10142338
2022-04-01	44.55	45.03	44.21	44.99	5188861
2022-04-04	44.83	45.08	43.73	44.16	10642479
2022-04-05	44.05	44.64	44.02	44.35	11425872
2022-04-06	43.97	44.66	43.56	44.58	7256618
2022-04-07	44.44	45.17	44.32	44.96	5758744
2022-04-08	44.95	45.24	44.66	44.84	9615588
2022-04-11	44.70	44.91	44.15	44.22	6497875
2022-04-12	44.22	44.54	43.62	43.76	4156075
2022-04-13	43.86	44.54	43.65	44.43	4151778
2022-04-14	44.51	44.71	44.03	44.25	5172331
2022-04-18	44.13	44.57	43.55	43.74	4082718
2022-04-19	43.92	45.95	43.83	45.72	9196715
2022-04-20	45.93	47.50	45.62	47.10	14255697
2022-04-21	47.33	47.38	46.26	46.31	8062385
2022-04-22	45.80	45.97	43.73	43.90	11485495
2022-04-25	43.76	44.78	43.59	44.59	10329262
2022-04-26	43.85	44.17	42.54	42.60	14253448
2022-04-27	43.55	44.85	42.86	43.06	14686372
2022-04-28	43.44	43.61	42.00	42.73	8550060
2022-04-29	42.52	42.98	41.95	42.11	15072896
2022-05-02	42.36	42.65	40.78	41.63	9896173
2022-05-03	41.50	42.27	41.50	41.77	7410051
2022-05-04	41.78	42.90	41.40	42.75	6111495
2022-05-05	42.47	42.93	41.58	42.03	9579476
2022-05-06	41.84	41.91	40.62	40.85	9138291
2022-05-09	40.26	40.31	37.99	38.29	13411790
2022-05-10	38.69	39.24	38.00	38.65	10993761
2022-05-11	38.55	39.65	38.35	38.74	11574651
2022-05-12	38.57	39.00	38.02	38.79	9925061
2022-05-13	39.16	39.92	39.12	39.66	7768202
2022-05-16	39.43	40.06	39.34	39.82	5833667
2022-05-17	40.51	41.50	40.25	41.32	9315300
2022-05-18	40.85	41.12	40.12	40.23	10495412
2022-05-19	39.73	40.25	39.08	39.49	9555980
2022-05-20	39.25	39.57	38.24	39.22	12397592
2022-05-23	39.62	40.02	39.04	39.89	6662630
2022-05-24	39.77	40.34	39.29	40.15	5959556
2022-05-25	39.78	40.44	39.55	40.09	7417429
2022-05-26	40.12	40.37	39.57	40.14	6171328
2022-05-27	41.61	41.61	40.95	41.20	6968699
2022-05-31	40.75	41.32	40.57	41.01	7925295
2022-06-01	41.14	41.25	39.53	39.92	6546354
2022-06-02	39.92	40.71	39.04	40.67	4443951
2022-06-03	40.49	40.54	39.84	39.91	5823399
2022-06-06	40.17	40.36	39.22	39.38	6548541
2022-06-07	39.19	39.59	38.91	39.58	6725423
2022-06-08	39.40	39.48	39.01	39.11	6378447
2022-06-09	38.80	38.95	37.95	37.97	5868766
2022-06-10	37.29	37.60	36.91	37.23	11071619
2022-06-13	36.42	36.89	36.22	36.41	15115242
2022-06-14	36.31	36.42	35.09	35.24	12615070
2022-06-15	36.10	36.68	35.52	36.03	13548222
2022-06-16	35.17	35.64	34.98	35.51	9199919
2022-06-17	35.59	36.35	35.33	36.01	17432860
2022-06-21	36.48	36.67	36.02	36.30	10277441
2022-06-22	36.02	37.33	35.91	37.03	9569082
2022-06-23	37.16	37.50	36.72	36.94	6656832
2022-06-24	37.20	38.11	36.99	38.02	10453789
2022-06-27	37.98	38.10	37.56	37.82	4698965
2022-06-28	38.04	38.27	37.40	37.50	9890645
2022-06-29	37.55	37.90	37.27	37.80	5749598
2022-06-30	37.47	37.76	36.98	37.27	8127123
2022-07-01	37.22	38.12	37.09	38.01	5870032
2022-07-05	37.59	37.83	37.18	37.76	5790949
2022-07-06	38.02	38.05	37.38	37.66	5502851
2022-07-07	37.60	37.97	37.32	37.85	6992078
2022-07-08	37.79	38.64	37.79	37.84	6189198
2022-07-11	37.34	37.67	37.19	37.51	4102006
2022-07-12	37.39	37.81	36.70	36.88	6163236
2022-07-13	36.35	37.00	36.35	36.77	5890764
2022-07-14	36.30	36.76	36.15	36.71	5843477
2022-07-15	37.28	37.60	37.10	37.55	7124894
2022-07-18	37.67	38.01	37.12	37.17	5403703
2022-07-19	37.65	37.81	37.51	37.71	9995681
2022-07-20	37.56	37.81	37.04	37.28	10868059
2022-07-21	37.46	38.12	37.24	38.12	11814803
2022-07-22	38.18	38.61	37.84	38.12	4946826
2022-07-25	38.11	38.24	37.72	38.00	6280038
2022-07-26	38.18	38.23	37.70	37.96	10690098
2022-07-27	40.63	41.34	39.74	40.31	18838609
2022-07-28	40.26	41.43	40.04	41.16	9068826
2022-07-29	40.85	41.25	40.61	41.05	8815967
2022-08-01	40.65	41.26	40.61	41.05	5186772
2022-08-02	41.10	41.79	41.03	41.46	6411383
2022-08-03	41.63	41.83	41.29	41.62	5676803
2022-08-04	41.66	41.78	41.14	41.23	6390481
2022-08-05	40.94	41.19	40.85	40.94	5328859
2022-08-08	41.01	41.24	40.72	40.97	6010582
2022-08-09	40.90	41.16	40.80	41.03	5084549
2022-08-10	41.78	41.90	41.49	41.86	7066028
2022-08-11	41.99	42.19	41.62	41.76	3981254
2022-08-12	41.95	42.35	41.69	42.33	4019743
2022-08-15	42.10	42.38	41.92	42.15	2475417
2022-08-16	41.78	42.41	41.76	42.35	4230971
2022-08-17	42.10	42.50	41.96	42.43	6091611
2022-08-18	42.53	42.66	42.20	42.63	6058606
2022-08-19	42.69	42.80	41.86	42.02	5396832
2022-08-22	41.62	41.82	41.14	41.26	5436909
2022-08-23	41.21	41.23	40.58	40.86	6864900
2022-08-24	40.90	41.34	40.68	41.15	4552891
2022-08-25	41.38	41.82	41.07	41.78	8953004
2022-08-26	41.77	41.94	40.45	40.52	3921555
2022-08-29	40.22	40.52	40.05	40.39	8609086
2022-08-30	40.51	40.57	39.91	40.04	5274724
2022-08-31	40.39	40.96	40.28	40.31	6723860
2022-09-01	40.32	41.02	40.13	40.99	6870677
2022-09-02	41.42	41.43	40.27	40.49	5919641
2022-09-06	40.68	40.70	40.23	40.38	5416102
2022-09-07	40.31	41.59	40.28	41.47	5012045
2022-09-08	41.19	42.73	41.07	42.71	9980924
2022-09-09	42.80	43.16	42.64	42.94	4423477
2022-09-12	43.12	43.52	42.90	43.46	7514686
2022-09-13	42.56	42.80	42.14	42.18	6253310
2022-09-14	42.20	42.41	41.73	42.07	5768545
2022-09-15	42.22	42.75	42.11	42.20	6684545
2022-09-16	42.02	42.02	41.07	41.70	10650758
2022-09-19	41.39	41.43	40.53	41.18	7854167
2022-09-20	40.89	41.03	40.01	40.43	6257106
2022-09-21	40.56	40.86	39.75	39.76	6253151
2022-09-22	39.55	39.70	39.13	39.30	4690720
2022-09-23	38.88	39.08	38.24	38.90	6221909
2022-09-26	38.70	38.89	38.03	38.36	5123517
2022-09-27	38.71	38.80	37.75	38.14	6491864
2022-09-28	38.46	39.42	38.22	39.13	7736146
2022-09-29	38.92	39.50	38.54	39.34	7292062
2022-09-30	39.40	39.99	38.70	38.73	10030384
2022-10-03	39.21	39.98	38.94	39.88	6290712
2022-10-04	40.37	41.04	40.03	41.03	5953808
2022-10-05	40.60	41.57	40.57	41.30	4868466
2022-10-06	41.18	41.30	40.59	40.65	4657481
2022-10-07	40.27	40.43	39.61	39.76	9642935
2022-10-10	40.03	40.24	39.52	39.64	5682888
2022-10-11	39.68	40.09	38.96	39.56	6475891
2022-10-12	39.71	39.85	39.29	39.60	5625836
2022-10-13	38.97	40.79	38.79	40.35	9527500
2022-10-14	40.65	40.93	39.69	39.98	7765337
2022-10-17	40.37	41.01	40.31	40.86	6901243
2022-10-18	42.21	42.37	40.81	41.08	7190011
2022-10-19	40.73	41.00	40.35	40.96	7064624
2022-10-20	41.03	41.12	40.15	40.23	4851822
2022-10-21	40.23	40.66	39.52	40.57	8690890
2022-10-24	40.96	41.12	40.58	40.98	12287172
2022-10-25	40.99	41.55	40.89	41.30	12578224
2022-10-26	41.96	42.68	41.32	41.79	22187996
2022-10-27	41.81	41.92	41.10	41.58	7599827
2022-10-28	41.70	43.17	41.54	43.16	11131115
2022-10-31	43.09	43.33	42.72	43.11	8635786
2022-11-01	42.67	43.17	41.90	42.76	7741840
2022-11-02	42.53	43.73	41.92	41.93	12423964
2022-11-03	41.60	41.69	40.93	41.53	5802424
2022-11-04	42.04	42.29	40.96	41.59	5918141
2022-11-07	41.83	42.24	41.78	41.96	6261468
2022-11-08	41.84	42.26	41.28	41.92	4950962
2022-11-09	41.99	42.81	41.70	42.06	6168698
2022-11-10	43.43	43.87	43.12	43.76	7615864
2022-11-11	43.75	43.93	40.95	42.52	10478700
2022-11-14	42.44	42.85	42.23	42.24	7574892
2022-11-15	42.60	42.88	41.89	42.42	4696537
2022-11-16	42.51	43.15	42.51	42.98	5250687
2022-11-17	42.50	42.57	41.93	42.20	3875682
2022-11-18	42.64	43.18	42.49	42.96	4943695
2022-11-21	42.95	43.34	42.90	42.94	4082219
2022-11-22	43.04	43.66	42.73	43.54	5299435
2022-11-23	43.71	43.97	43.44	43.89	3264315
2022-11-25	44.08	44.29	44.00	44.15	1313151
2022-11-28	44.00	44.42	43.62	43.79	3661412
2022-11-29	43.87	44.65	43.84	44.50	5548497
2022-11-30	44.54	45.32	44.26	45.27	9665345
2022-12-01	45.50	46.22	45.33	46.12	6278007
2022-12-02	45.80	46.76	45.65	46.60	7148116
2022-12-05	46.13	46.35	45.37	45.42	5236151
2022-12-06	45.31	45.54	44.81	45.16	4515436
2022-12-07	45.53	45.91	45.34	45.63	5077155
2022-12-08	45.72	46.39	45.52	46.32	5930267
2022-12-09	46.12	46.56	45.95	46.23	7863637
2022-12-12	46.30	47.17	46.18	47.13	6350530
2022-12-13	47.78	47.95	47.02	47.20	8670675
2022-12-14	47.20	47.61	46.78	47.18	7322082
2022-12-15	46.50	46.80	46.02	46.32	8374376
2022-12-16	45.82	46.11	45.29	45.81	12154722
2022-12-19	45.77	46.04	45.47	45.80	6134726
2022-12-20	45.79	46.03	45.57	45.84	4403184
2022-12-21	46.05	46.63	45.94	46.08	6220000
2022-12-22	45.84	46.16	45.38	46.15	4236795
2022-12-23	46.00	46.18	45.78	46.06	4026161
2022-12-27	46.19	46.46	45.89	46.24	2836542
2022-12-28	46.41	46.78	45.76	45.78	3662727
2022-12-29	46.05	46.70	45.86	46.35	3282401
2022-12-30	46.19	46.42	45.87	46.27	3223814
2023-01-03	46.48	46.74	45.76	46.01	6282744
2023-01-04	46.41	46.68	46.05	46.50	6197601
2023-01-05	46.31	46.55	45.68	45.76	6346237
2023-01-06	46.15	46.37	45.47	46.33	8980864
2023-01-09	46.43	46.47	45.57	45.59	7688389
2023-01-10	45.70	46.19	45.59	46.06	5892271
2023-01-11	46.19	46.19	44.35	45.81	11767250
2023-01-12	45.85	46.73	45.76	46.71	10165525
2023-01-13	46.75	46.79	46.27	46.53	6060151
2023-01-17	46.47	46.55	45.99	46.04	6707467
2023-01-18	46.05	46.17	45.01	45.09	6572540
2023-01-19	44.79	45.81	44.79	45.46	7546084
2023-01-20	45.54	45.71	45.01	45.62	5414390
2023-01-23	45.62	46.07	45.56	45.85	5085154
2023-01-24	45.84	45.95	45.44	45.84	6100880
2023-01-25	45.51	46.13	45.44	46.12	5050280
2023-01-26	46.26	46.38	45.83	46.35	4858259
2023-01-27	46.21	46.35	45.74	45.91	7336490
2023-01-30	45.84	45.97	45.64	45.81	7455775
2023-01-31	45.88	46.36	45.57	46.25	10902460
2023-02-01	46.62	47.71	46.50	47.54	15305040
2023-02-02	47.65	48.19	47.10	48.07	12435207
2023-02-03	48.00	48.87	47.87	48.50	13028754
2023-02-06	48.23	48.23	47.55	47.66	6015478
2023-02-07	47.07	48.27	47.05	48.09	5284060
2023-02-08	47.94	48.25	47.39	47.59	6169465
2023-02-09	47.77	47.95	46.97	47.06	4633104
2023-02-10	47.09	47.34	46.86	47.23	5400498
2023-02-13	47.37	47.97	47.37	47.69	6177138
2023-02-14	47.64	47.97	46.98	47.28	5390043
2023-02-15	47.08	47.42	46.96	47.29	4057600
2023-02-16	46.79	46.98	46.43	46.48	6152224
2023-02-17	46.35	46.79	46.24	46.54	7973396
2023-02-21	46.15	46.37	45.93	46.23	8177309
2023-02-22	46.07	46.99	46.07	46.61	10653719
2023-02-23	46.61	47.27	46.39	47.18	7733972
2023-02-24	46.79	47.20	46.47	47.01	8910858
2023-02-27	47.29	47.49	46.69	46.82	7524551
2023-02-28	46.80	47.03	46.71	46.72	7207203
2023-03-01	46.76	46.88	46.44	46.82	7522624
2023-03-02	46.69	47.40	46.56	47.25	4591865
2023-03-03	47.38	47.95	47.22	47.82	8236845
2023-03-06	47.79	48.11	47.56	47.74	6288882
2023-03-07	47.77	47.95	46.80	47.02	7311539
2023-03-08	46.84	47.07	46.68	46.89	5738598
2023-03-09	47.19	47.52	46.72	47.06	6083591
2023-03-10	47.06	47.39	46.20	46.48	7840424
2023-03-13	46.33	48.05	46.21	47.60	10575727
2023-03-14	47.99	48.41	47.77	48.31	10208346
2023-03-15	47.70	48.00	47.41	47.97	10654267
2023-03-16	47.55	48.40	47.32	48.30	7845500
2023-03-17	48.18	48.29	47.80	47.95	10689322
2023-03-20	48.05	48.85	47.93	48.83	9053930
2023-03-21	48.83	48.95	48.38	48.84	6580585
2023-03-22	48.83	49.22	48.06	48.07	10462003
2023-03-23	47.97	48.40	47.64	47.94	7203649
2023-03-24	47.90	48.31	47.52	48.22	10069269
2023-03-27	48.42	48.61	48.15	48.33	5754235
2023-03-28	48.49	48.87	48.10	48.60	7820126
2023-03-29	49.00	49.46	48.92	49.08	9333250
2023-03-30	49.31	49.66	49.10	49.60	8146421
2023-03-31	49.80	50.21	49.69	50.03	11585749
2023-04-03	49.98	49.98	49.38	49.72	11373042
2023-04-04	49.77	50.39	49.67	50.07	9726853
2023-04-05	50.18	50.87	50.14	50.74	7175363
2023-04-06	50.80	50.80	49.74	50.08	9622888
2023-04-10	49.90	50.35	49.67	50.34	5185737
2023-04-11	50.46	50.86	50.44	50.73	5832841
2023-04-12	51.04	51.69	50.95	51.11	9666747
2023-04-13	51.30	51.76	51.20	51.50	6397661
2023-04-14	51.39	51.83	51.39	51.77	9464958
2023-04-17	51.98	52.21	51.51	51.74	5930754
2023-04-18	51.96	52.05	51.41	51.61	7082812
2023-04-19	52.25	52.92	52.06	52.89	10602311
2023-04-20	52.85	53.20	52.47	52.62	11486843
2023-04-21	53.05	53.21	50.59	51.11	24525083
2023-04-24	51.20	51.54	50.43	51.34	11731706
2023-04-25	51.45	51.78	50.98	51.11	14788081
2023-04-26	52.70	52.70	50.00	51.10	20199109
2023-04-27	50.90	52.07	50.64	52.03	9057276
2023-04-28	51.88	52.86	51.72	52.12	13505155
2023-05-01	52.20	52.86	52.09	52.80	7483554
2023-05-02	52.82	53.47	52.24	52.90	8739244
2023-05-03	53.13	53.48	52.58	52.69	7358701
2023-05-04	52.43	52.77	51.91	51.94	8878420
2023-05-05	52.05	52.12	51.12	51.54	9163108
2023-05-08	51.24	53.42	51.17	53.12	14045417
2023-05-09	53.14	53.52	52.75	53.09	11125195
2023-05-10	53.34	53.67	52.82	53.22	6123025
2023-05-11	53.16	53.65	53.00	53.39	9018361
2023-05-12	53.41	53.47	52.94	53.34	8251115
2023-05-15	53.37	54.00	53.37	53.68	11013718
2023-05-16	53.71	54.08	53.36	53.77	5515473
2023-05-17	53.93	54.04	52.86	53.41	7134403
2023-05-18	53.41	53.58	53.21	53.44	8038658
2023-05-19	53.53	53.78	53.18	53.64	8495921
2023-05-22	53.64	54.17	53.60	53.68	7007804
2023-05-23	53.26	53.58	51.38	51.50	12851257
2023-05-24	51.40	52.31	51.23	51.93	10569017
2023-05-25	51.96	51.96	51.34	51.54	8922771
2023-05-26	51.51	51.92	50.93	51.06	8497676
2023-05-30	51.22	51.53	50.41	50.49	9862892
2023-05-31	50.46	51.75	50.09	51.48	15443853
2023-06-01	51.30	51.85	50.98	51.50	8584089
2023-06-02	51.59	51.94	51.48	51.82	5608177
2023-06-05	51.96	52.05	51.24	51.82	6616814
2023-06-06	51.33	51.52	50.34	50.67	12634074
2023-06-07	50.58	50.84	50.43	50.70	6631414
2023-06-08	50.63	51.12	50.40	51.07	4288318
2023-06-09	51.13	51.54	50.91	51.28	5210575
2023-06-12	51.22	51.49	50.84	51.20	5694818
2023-06-13	51.05	51.45	50.93	51.16	5802075
2023-06-14	53.60	53.90	52.69	53.31	11002743
2023-06-15	53.23	54.09	52.91	53.98	7402995
2023-06-16	54.51	54.69	54.05	54.32	13022919
2023-06-20	53.79	54.23	53.55	54.04	7100947
2023-06-21	53.94	54.10	53.59	53.96	5770027
2023-06-22	54.13	54.66	54.00	54.64	4083613
2023-06-23	54.50	54.75	53.85	53.97	9538142
2023-06-26	53.92	53.97	53.20	53.50	6553068
2023-06-27	53.50	53.69	53.04	53.49	6084905
2023-06-28	53.58	53.92	53.34	53.45	5305955
2023-06-29	53.32	53.72	53.14	53.29	6896517
2023-06-30	53.79	54.45	53.65	54.09	7238826
2023-07-03	53.72	53.81	53.08	53.54	3017837
2023-07-05	53.10	53.28	52.68	53.25	9640359
2023-07-06	52.98	53.10	52.66	52.88	4461292
2023-07-07	52.65	52.92	52.17	52.29	6370297
2023-07-10	52.44	52.84	52.24	52.70	6054591
2023-07-11	52.63	53.12	52.13	52.45	5115876
2023-07-12	52.59	52.98	52.36	52.46	5522051
2023-07-13	52.37	53.01	52.07	52.79	5174175
2023-07-14	52.81	53.15	52.72	53.03	3515467
2023-07-17	52.98	53.24	52.43	52.61	4713860
2023-07-18	52.28	52.86	51.91	52.81	5491706
2023-07-19	52.98	53.20	52.21	52.34	7254025
2023-07-20	52.63	53.67	52.53	53.46	7127001
2023-07-21	53.58	53.78	53.15	53.16	6207431
2023-07-24	53.15	53.25	51.89	52.17	9391509
2023-07-25	51.70	53.15	51.51	52.41	7327430
2023-07-26	52.10	52.47	51.76	52.40	8374757
2023-07-27	53.20	53.96	52.03	52.64	11333828
2023-07-28	53.05	53.11	51.16	51.69	10509430
2023-07-31	51.87	52.27	51.60	51.85	6513695
2023-08-01	51.57	51.97	51.41	51.89	4859642
2023-08-02	51.73	51.84	50.56	50.62	8031733
2023-08-03	50.54	51.24	50.46	50.88	6174920
2023-08-04	50.80	51.41	50.65	50.72	6327421
2023-08-07	50.92	51.24	50.39	50.73	8710369
2023-08-08	50.03	50.69	49.69	50.58	10957077
2023-08-09	50.67	51.43	50.66	51.06	5878381
2023-08-10	51.10	51.54	50.83	50.86	4508141
2023-08-11	50.82	51.14	50.77	51.03	4816559
2023-08-14	51.08	51.67	50.97	51.33	4907521
2023-08-15	51.28	51.88	51.17	51.68	5613618
2023-08-16	51.70	52.05	51.44	51.46	5995963
2023-08-17	51.63	51.89	50.90	50.94	7076298
2023-08-18	50.91	50.97	50.03	50.19	7174700
2023-08-21	50.26	50.57	50.05	50.42	6199769
2023-08-22	50.44	50.62	50.18	50.41	6010652
2023-08-23	50.70	50.81	50.02	50.35	7909145
2023-08-24	50.32	51.15	50.12	50.43	7946314
2023-08-25	50.57	50.82	50.09	50.76	6581706
2023-08-28	53.20	53.97	52.91	53.79	21042883
2023-08-29	53.80	54.87	53.55	54.68	12856443
2023-08-30	54.75	54.99	54.20	54.27	9036957
2023-08-31	54.56	54.76	53.94	53.94	8083157
2023-09-01	54.26	54.26	53.34	53.62	6879849
2023-09-05	53.79	53.85	52.77	53.30	6330647
2023-09-06	53.12	54.20	52.82	53.86	7705042
2023-09-07	54.46	54.76	53.78	53.89	7994198
2023-09-08	53.59	54.41	53.54	53.87	4419340
2023-09-11	54.06	54.83	53.81	54.56	6415931
2023-09-12	54.47	54.57	53.35	53.42	5643940
2023-09-13	53.38	53.62	53.05	53.20	5710223
2023-09-14	53.38	53.46	52.67	52.92	5574932
2023-09-15	52.99	53.23	52.48	52.90	14535192
2023-09-18	52.85	53.71	52.80	53.00	8139689
2023-09-19	53.01	53.21	52.58	53.03	7549134
2023-09-20	54.70	55.38	53.53	54.10	15134161
2023-09-21	54.02	54.64	53.95	53.97	10507415
2023-09-22	54.00	54.11	53.47	53.60	9439902
2023-09-25	53.45	53.83	53.42	53.80	6747199
2023-09-26	53.48	53.89	52.70	52.83	7656016
2023-09-27	52.78	53.16	51.54	52.10	8483273
2023-09-28	52.42	53.50	52.14	53.37	6579614
2023-09-29	53.46	53.46	52.70	52.80	11501697
2023-10-02	52.49	52.81	52.27	52.81	5259833
2023-10-03	52.66	52.80	51.25	51.54	8414792
2023-10-04	51.70	51.90	51.00	51.55	10035702
2023-10-05	51.67	51.94	51.28	51.68	5477081
2023-10-06	51.50	52.50	51.25	52.12	6319143
2023-10-09	51.83	52.46	51.80	52.40	5006654
2023-10-10	52.46	53.98	52.30	53.80	10592685
2023-10-11	53.56	53.78	50.25	50.91	17763736
2023-10-12	50.90	51.04	48.57	48.64	19234735
2023-10-13	48.46	49.72	48.35	49.52	11188403
2023-10-16	49.81	50.62	49.51	50.10	7146982
2023-10-17	49.73	51.04	49.49	50.46	7423868
2023-10-18	51.35	51.38	50.12	50.71	7164662
2023-10-19	50.70	51.43	50.49	50.55	8528333
2023-10-20	50.55	50.80	50.03	50.05	6090909
2023-10-23	50.03	50.64	49.99	50.13	5745312
2023-10-24	50.04	51.23	49.97	50.96	10162431
2023-10-25	50.86	51.12	49.95	49.99	9612339
2023-10-26	50.75	51.90	49.77	49.78	12274231
2023-10-27	50.27	50.84	49.15	49.52	7452165
2023-10-30	49.82	50.36	49.56	50.05	8448179
2023-10-31	50.40	51.46	50.26	51.19	10120637
2023-11-01	51.29	51.85	51.03	51.66	7156141
2023-11-02	51.96	52.66	51.80	52.52	9901422
2023-11-03	53.00	53.10	52.09	52.53	9440527
2023-11-06	52.61	52.83	52.17	52.81	6054746
2023-11-07	52.77	52.92	52.08	52.17	6559534
2023-11-08	52.44	52.52	51.73	52.11	6989884
2023-11-09	52.05	52.16	51.32	51.43	7135166
2023-11-10	51.65	51.86	50.84	51.56	7496222
2023-11-13	53.50	54.70	52.99	53.71	12619447
2023-11-14	54.11	54.37	53.67	54.02	6031360
2023-11-15	54.01	54.56	53.84	53.85	5759851
2023-11-16	53.95	54.90	53.56	54.67	10875995
2023-11-17	54.70	55.02	54.20	54.34	5200225
2023-11-20	54.06	54.58	54.05	54.46	4708685
2023-11-21	54.66	55.35	54.48	55.32	7228661
2023-11-22	55.58	55.83	55.32	55.43	5601118
2023-11-24	55.50	55.68	55.20	55.63	2476836
2023-11-27	55.33	55.82	55.26	55.69	5313739
2023-11-28	55.56	55.74	54.91	54.93	6450749
2023-11-29	55.18	55.64	55.10	55.44	4780411
2023-11-30	55.46	55.95	54.94	55.89	8346178
2023-12-01	55.92	56.22	55.57	56.14	4730456
2023-12-04	55.85	55.85	54.52	54.77	9420893
2023-12-05	54.59	55.01	53.93	54.88	5393248
2023-12-06	55.03	55.22	54.31	54.82	4837545
2023-12-07	54.98	55.13	54.67	55.03	4027818
2023-12-08	54.87	55.05	54.52	54.95	4300356
2023-12-11	54.86	55.33	54.86	55.26	3653377
2023-12-12	55.41	55.98	55.14	55.95	4625547
2023-12-13	56.04	56.55	55.94	56.48	6764536
2023-12-14	56.89	56.90	55.79	56.18	8267793
2023-12-15	55.79	56.04	55.10	55.81	10461314
2023-12-18	55.80	56.03	55.45	55.51	6317604
2023-12-19	55.40	55.87	55.20	55.82	5898163
2023-12-20	55.56	55.73	54.95	54.98	5843955
2023-12-21	55.20	55.70	54.96	55.65	5138564
2023-12-22	55.85	56.03	55.60	55.90	5404295
2023-12-26	55.82	56.18	55.69	55.99	2834287
2023-12-27	55.86	56.09	55.75	56.02	3186590
2023-12-28	55.98	56.47	55.85	56.28	3382432
2023-12-29	57.00	58.34	56.77	57.81	10667450
2024-01-02	57.46	57.99	57.11	57.84	6775540
2024-01-03	57.90	58.14	57.33	57.60	6593969
2024-01-04	57.66	58.52	57.58	58.17	6083477
2024-01-05	57.99	58.48	57.79	58.16	6020532
2024-01-08	58.40	58.57	57.77	58.42	4699363
2024-01-09	58.20	59.40	58.09	59.23	8180799
2024-01-10	59.34	59.63	59.08	59.51	4853847
2024-01-11	59.61	59.95	59.39	59.61	4995897
2024-01-12	59.94	60.64	59.86	59.94	6386158
2024-01-16	59.81	60.49	59.61	60.25	5780052
2024-01-17	60.04	61.01	60.01	60.96	9442393
2024-01-18	60.94	61.46	60.35	61.05	8712282
2024-01-19	61.08	61.16	60.61	60.94	6584085
2024-01-22	61.30	61.40	60.55	60.74	6417822
2024-01-23	60.80	60.95	60.14	60.62	5119296
2024-01-24	60.51	60.81	59.85	59.92	11290570
2024-01-25	60.27	60.86	59.97	60.83	6908078
2024-01-26	61.08	61.31	60.72	61.13	5748411
2024-01-29	60.91	61.34	60.78	61.31	5560158
2024-01-30	61.32	61.47	61.09	61.42	7257091
2024-01-31	64.00	64.49	62.64	63.26	13910767
2024-02-01	64.47	64.91	63.39	64.82	10526971
2024-02-02	65.00	65.00	64.11	64.37	10866046
2024-02-05	64.43	65.00	64.14	64.46	7197561
2024-02-06	64.68	64.83	64.08	64.79	5522155
2024-02-07	64.85	65.43	64.79	65.23	6807876
2024-02-08	65.05	65.14	64.39	65.02	6823693
2024-02-09	65.06	65.61	64.85	65.50	7161773
2024-02-12	65.39	65.44	64.56	64.99	4659272
2024-02-13	64.81	65.41	64.55	64.97	6911675
2024-02-14	65.29	66.00	65.01	65.95	5498113
2024-02-15	66.12	66.23	65.49	66.09	5718561
2024-02-16	66.35	66.86	65.76	65.82	7300469
2024-02-20	65.86	66.66	65.79	66.22	7580418
2024-02-21	66.15	66.35	65.34	65.75	6759860
2024-02-22	65.76	66.91	65.75	66.74	4872379
2024-02-23	66.89	67.32	66.65	67.00	4599932
2024-02-26	67.07	67.32	66.64	66.67	4368914
2024-02-27	66.26	66.71	66.15	66.43	4021009
2024-02-28	66.46	67.00	66.30	66.99	4740486
2024-02-29	66.83	66.83	66.00	66.21	9710756
2024-03-01	66.35	67.40	66.30	67.13	5664190
2024-03-04	67.11	67.45	66.80	67.43	7853647
2024-03-05	67.60	67.67	66.77	67.02	7039289
2024-03-06	67.10	67.44	66.84	67.42	6401048
2024-03-07	67.70	68.00	67.42	67.82	5283101
2024-03-08	67.78	68.07	67.33	67.66	6257814
2024-03-11	67.53	67.69	66.04	66.12	7995762
2024-03-12	66.05	67.68	66.04	67.49	6462540
2024-03-13	67.60	67.60	65.98	66.04	9236134
2024-03-14	65.94	66.91	65.52	66.86	7327729
2024-03-15	66.06	66.91	65.87	66.23	8850950
2024-03-18	66.19	67.43	66.16	67.24	5833683
2024-03-19	67.44	67.84	67.03	67.79	5417145
2024-03-20	67.72	67.83	67.04	67.44	3882507
2024-03-21	67.43	67.84	67.31	67.56	4165681
2024-03-22	67.21	67.87	66.91	67.62	4463370
2024-03-25	67.65	67.85	67.28	67.29	3321802
2024-03-26	67.37	68.13	67.37	67.94	5308830
2024-03-27	68.26	68.66	67.90	68.62	4069747
2024-03-28	68.72	68.92	68.33	68.49	6533625
2024-04-01	68.42	68.54	67.90	68.10	2970096
2024-04-02	67.69	67.92	67.09	67.45	4895374
2024-04-03	67.70	68.57	67.57	68.13	6590938
2024-04-04	68.70	69.20	67.69	67.75	5834144
2024-04-05	67.98	68.79	67.83	68.56	5342333
2024-04-08	68.52	68.80	68.03	68.69	4912625
2024-04-09	68.94	68.94	67.95	68.66	4917465
2024-04-10	68.02	68.80	67.94	68.65	5200008
2024-04-11	68.93	69.21	68.54	68.84	6439168
2024-04-12	68.27	68.53	67.76	68.07	4995155
2024-04-15	68.73	68.96	67.40	67.44	6527104
2024-04-16	67.71	68.67	67.37	68.12	6619233
2024-04-17	68.17	68.33	67.46	67.96	6177611
2024-04-18	68.05	68.20	67.22	67.42	5946798
2024-04-19	67.87	68.08	66.91	67.33	6966282
2024-04-22	67.63	68.61	66.80	68.02	7659790
2024-04-23	68.32	69.00	67.80	68.99	9075682
2024-04-24	73.14	74.39	72.55	72.91	15276470
2024-04-25	73.13	73.64	72.91	73.26	8172200
2024-04-26	72.88	73.61	72.64	73.17	8786294
2024-04-29	73.08	73.13	71.75	72.50	9463878
2024-04-30	72.34	72.79	71.74	71.87	8718137
2024-05-01	71.61	72.99	71.14	72.21	6021096
2024-05-02	72.47	72.56	70.97	72.03	7610487
2024-05-03	72.22	73.08	71.82	72.85	7452084
2024-05-06	73.04	73.27	72.42	72.55	4922960
2024-05-07	72.70	73.50	72.62	73.43	4151544
2024-05-08	73.51	73.66	72.61	72.72	5054088
2024-05-09	72.74	74.15	72.74	74.10	6134777
2024-05-10	74.20	74.30	73.54	73.69	3790579
2024-05-13	73.68	73.83	72.66	72.81	6182025
2024-05-14	72.60	73.64	72.31	73.49	5848511
2024-05-15	73.86	74.67	73.86	74.45	4492569
2024-05-16	74.43	74.77	74.18	74.55	5636940
2024-05-17	74.94	74.94	74.06	74.65	6978299
2024-05-20	74.81	76.07	74.81	75.36	6534124
2024-05-21	75.56	76.12	75.45	75.67	5801543
2024-05-22	75.95	76.25	75.15	75.37	6390277
2024-05-23	75.47	75.52	74.29	74.38	5581323
2024-05-24	74.54	76.13	74.54	75.63	4786625
2024-05-28	75.59	75.82	74.86	75.17	4252437
2024-05-29	74.78	75.38	74.78	74.98	6809504
2024-05-30	75.11	75.50	74.62	75.00	5150739
2024-05-31	75.18	75.68	74.43	75.57	8825296
2024-06-03	75.36	75.92	74.84	75.50	3217224
2024-06-04	75.38	76.11	75.16	75.92	3245818
2024-06-05	76.00	76.04	75.48	75.89	5194012
2024-06-06	75.75	76.31	75.35	76.12	5979075
2024-06-07	76.60	77.56	76.35	77.11	6919038
2024-06-10	76.95	77.53	76.70	77.42	3471789
2024-06-11	77.44	77.47	76.75	77.15	3754702
2024-06-12	77.20	77.64	76.68	77.41	3219862
2024-06-13	77.11	77.30	76.25	76.96	4054303
2024-06-14	76.85	77.03	76.43	76.76	3540518
2024-06-17	76.38	76.72	75.96	76.19	6443574
2024-06-18	76.13	76.49	75.38	76.31	5365864
2024-06-20	76.60	77.26	76.40	77.00	8725728
2024-06-21	77.10	77.81	76.90	77.71	9938194
2024-06-24	77.70	77.99	76.54	76.71	5594645
2024-06-25	76.90	77.60	76.64	77.51	6238098
2024-06-26	77.17	77.43	76.76	77.10	6013179
2024-06-27	77.15	77.50	76.65	77.00	4196200
2024-06-28	77.01	77.44	76.70	77.01	7714856
2024-07-01	77.30	77.95	76.24	76.41	4234519
2024-07-02	76.39	76.73	75.91	76.55	3321846
2024-07-03	76.80	77.00	75.71	76.11	2144448
2024-07-05	76.56	76.68	75.77	76.40	4641155
2024-07-08	76.37	76.43	75.99	76.11	4537746
2024-07-09	76.45	76.75	76.07	76.51	3954708
2024-07-10	76.55	77.15	76.03	77.11	3335061
2024-07-11	77.08	77.24	76.61	76.89	5818465
2024-07-12	76.88	77.88	76.67	77.69	4430852
2024-07-15	78.00	78.98	77.71	78.02	6481831
2024-07-16	78.01	78.46	77.64	78.14	4243343
2024-07-17	78.07	78.39	77.08	77.41	5215180
2024-07-18	77.20	77.65	74.15	75.55	9579826
2024-07-19	76.90	77.69	76.22	77.56	7913032
2024-07-22	77.67	78.64	77.47	78.27	6471013
2024-07-23	78.56	79.43	78.19	78.59	6718960
2024-07-24	76.60	78.09	75.41	77.76	15546852
2024-07-25	78.25	78.76	74.13	74.26	10960810
2024-07-26	74.50	75.67	74.42	74.92	7973424
2024-07-29	75.22	75.71	74.46	75.59	6993250
2024-07-30	75.30	75.49	73.43	74.03	9997486
2024-07-31	74.50	74.57	73.47	73.88	8446689
2024-08-01	74.12	75.18	73.86	75.16	5946254
2024-08-02	75.12	75.36	73.34	74.50	5500518
2024-08-05	73.46	73.58	71.88	72.96	7241498
2024-08-06	73.58	74.77	73.02	73.76	5107344
2024-08-07	73.80	74.74	73.61	73.78	4624210
2024-08-08	74.28	75.78	74.01	75.55	4505035
2024-08-09	75.53	76.33	75.00	76.19	3835101
2024-08-12	75.96	76.25	75.44	75.94	4042970
2024-08-13	76.10	76.23	75.60	75.92	4011629
2024-08-14	75.94	76.55	75.53	76.42	3623263
2024-08-15	76.75	77.82	76.60	77.58	4730327
2024-08-16	77.68	78.31	77.29	78.25	4414404
2024-08-19	78.10	78.99	77.71	78.68	4277664
2024-08-20	78.90	79.05	78.08	78.48	3154194
2024-08-21	78.53	78.95	78.30	78.81	3232615
2024-08-22	79.36	79.92	79.00	79.58	3874343
2024-08-23	79.80	79.90	78.53	79.17	4006157
2024-08-26	79.09	79.94	78.90	79.47	2792071
2024-08-27	79.50	79.99	79.45	79.83	3240527
2024-08-28	80.00	80.02	79.03	79.52	4196085
2024-08-29	79.67	80.96	79.53	80.67	5519692
2024-08-30	80.83	82.10	80.70	81.79	7639891
2024-09-03	81.70	82.08	80.79	81.14	5456527
2024-09-04	81.35	82.47	81.18	81.96	4711777
2024-09-05	81.77	81.88	80.50	81.37	4462169
2024-09-06	81.40	81.98	80.79	81.60	4618961
2024-09-09	82.30	82.80	81.79	82.65	5436567
2024-09-10	82.90	83.23	82.47	83.06	5088678
2024-09-11	82.88	83.27	81.50	82.94	4832501
2024-09-12	82.95	83.84	82.46	83.83	3661534
2024-09-13	83.80	84.12	83.17	83.31	3602458
2024-09-16	83.80	84.01	82.86	83.51	4908256
2024-09-17	83.33	83.46	81.54	82.52	7092244
2024-09-18	82.50	83.38	81.82	82.57	7749476
2024-09-19	83.41	84.89	83.33	83.71	7860788
2024-09-20	83.56	84.05	83.10	83.92	6968191
2024-09-23	84.27	84.71	83.63	84.00	5657774
2024-09-24	83.46	83.73	83.05	83.51	5115206
2024-09-25	83.96	84.07	83.08	83.50	3239832
2024-09-26	83.57	83.69	82.59	83.08	4066935
2024-09-27	83.01	83.72	82.76	83.35	4915620
2024-09-30	83.32	83.86	82.92	83.80	3961900
2024-10-01	83.86	84.25	83.41	84.14	5537713
2024-10-02	84.00	84.58	83.16	84.49	4518164
2024-10-03	84.42	84.45	83.44	83.82	4580847
2024-10-04	84.04	84.66	83.20	84.54	4243643
2024-10-07	84.38	85.26	83.73	84.41	5806259
2024-10-08	85.12	86.09	84.71	85.84	5347769
2024-10-09	84.63	86.99	84.27	86.70	7039006
2024-10-10	86.77	86.77	85.77	86.20	4920999
2024-10-11	86.53	87.28	86.19	87.10	5960506
2024-10-14	87.60	87.79	86.92	87.55	5360992
2024-10-15	87.80	88.09	86.51	86.77	6087458
2024-10-16	86.54	87.43	86.44	87.00	4134614
2024-10-17	87.31	87.44	86.42	86.42	4560079
2024-10-18	86.12	88.71	85.50	88.07	6349645
2024-10-21	88.08	88.79	87.87	88.05	5616700
2024-10-22	87.31	88.43	87.12	88.01	5822506
2024-10-23	85.28	87.58	83.27	87.45	19619287
2024-10-24	88.37	88.70	85.03	85.10	10848652
2024-10-25	85.25	85.57	83.59	84.73	6297105
2024-10-28	85.00	85.57	84.66	84.76	8882736
2024-10-29	84.75	85.13	84.37	84.56	7465678
2024-10-30	84.51	84.66	80.64	83.99	12004160
2024-10-31	83.71	85.25	83.38	84.02	7444633
2024-11-01	84.33	84.77	83.50	83.62	7051533
2024-11-04	83.65	85.24	83.55	84.72	5853107
2024-11-05	84.54	85.69	84.13	85.54	5400651
2024-11-06	88.00	88.02	85.03	86.44	6203905
2024-11-07	86.83	87.34	86.11	86.88	4836499
2024-11-08	87.57	88.94	87.18	88.25	5242205
2024-11-11	88.65	88.90	88.21	88.48	4067317
2024-11-12	88.63	89.01	88.01	88.72	4989374
2024-11-13	88.75	89.30	88.66	88.77	4176533
2024-11-14	88.65	89.09	87.48	87.59	5120221
2024-11-15	87.12	87.80	86.01	86.99	10230145
2024-11-18	88.75	91.08	88.50	90.45	9011901
2024-11-19	90.03	90.75	89.37	90.33	5586227
2024-11-20	90.81	90.81	89.47	90.17	4786878
2024-11-21	90.65	91.72	90.23	91.50	4195288
2024-11-22	91.79	91.93	89.02	90.00	5571738
2024-11-25	89.69	90.30	87.95	89.25	10227540
2024-11-26	89.78	90.39	89.10	90.21	4284463
2024-11-27	90.40	91.03	90.05	90.75	3788570
2024-11-29	90.51	91.32	89.89	90.66	3446971
2024-12-02	90.78	91.34	90.20	90.43	3388073
2024-12-03	90.00	90.79	89.62	90.47	3192033
2024-12-04	90.38	91.31	90.05	90.84	3507289
2024-12-05	90.00	91.06	89.76	90.53	4173475
2024-12-06	90.36	90.80	89.96	90.07	3302016
2024-12-09	90.12	90.67	88.51	88.72	4877303
2024-12-10	89.29	90.47	88.73	90.20	4612138
2024-12-11	90.61	90.97	90.15	90.56	3168444
2024-12-12	90.71	91.37	90.32	90.42	4050926
2024-12-13	90.54	91.03	90.05	90.11	3181520
2024-12-16	90.78	91.59	89.49	90.46	5664964
2024-12-17	90.50	90.91	89.71	90.43	4903792
2024-12-18	90.14	90.21	87.95	88.03	5167885
2024-12-19	88.04	89.24	87.72	88.66	5620772
2024-12-20	88.00	89.67	87.25	88.95	15910017
2024-12-23	89.27	89.99	88.36	89.86	3833986
2024-12-24	89.86	91.09	89.66	91.07	1879976
2024-12-26	90.68	91.55	90.59	91.45	2601931
2024-12-27	90.90	91.50	90.23	90.66	3177692
2024-12-30	89.66	90.09	89.07	89.68	3411372
2024-12-31	89.78	90.21	89.01	89.32	3973044
2025-01-02	90.02	90.16	88.81	89.38	3369054
2025-01-03	89.79	90.96	89.51	90.69	3439787
2025-01-06	90.68	91.34	90.43	91.29	4981432
2025-01-07	91.70	92.42	90.52	91.99	4812189
2025-01-08	96.68	97.13	94.75	95.95	10747709
2025-01-10	95.48	96.69	94.56	94.88	5944484
2025-01-13	93.82	95.08	93.20	94.61	4219067
2025-01-14	95.08	96.25	94.83	95.65	5415828
2025-01-15	95.73	97.36	95.37	96.89	5328883
2025-01-16	97.04	98.31	96.97	98.17	5020833
2025-01-17	97.93	99.14	97.68	98.66	7064046
2025-01-21	100.21	101.14	99.77	100.91	6010213
2025-01-22	100.91	101.65	100.14	100.31	8171033
2025-01-23	100.50	101.75	99.75	101.64	7223578
2025-01-24	101.01	102.15	100.87	101.94	4324925
2025-01-27	101.60	102.32	100.50	102.27	6799269
2025-01-28	102.28	102.93	101.64	102.32	7905068
2025-01-29	102.74	103.17	102.33	102.71	4556862
2025-01-30	103.60	104.25	102.83	103.04	6344245
2025-01-31	103.40	103.60	102.32	102.36	6188160
2025-02-03	101.41	103.86	100.70	103.07	6263840
2025-02-04	103.28	103.99	102.85	103.54	9761159
2025-02-05	102.94	107.17	102.44	104.97	10668131
2025-02-06	105.72	105.90	104.73	105.02	6383814
2025-02-07	104.75	105.92	104.29	105.25	5538335
2025-02-10	105.72	106.32	105.27	106.18	5849467
2025-02-11	105.89	106.15	105.25	105.98	4830180
2025-02-12	105.24	106.20	104.75	105.77	5456560
2025-02-13	105.98	106.27	104.94	106.14	6268645
2025-02-14	106.10	106.72	105.77	106.11	3966659
2025-02-18	103.69	105.72	102.92	105.35	6505711
2025-02-19	105.35	105.70	104.76	105.67	4305812
2025-02-20	105.43	105.48	104.35	105.36	5977701
2025-02-21	104.64	105.65	103.98	104.49	5513271
2025-02-24	104.25	104.95	103.87	104.39	5214717
2025-02-25	104.00	104.50	97.08	100.72	18821595
2025-02-26	100.43	102.82	99.85	101.56	8148662
2025-02-27	101.64	103.99	100.55	100.80	9010507
2025-02-28	101.13	104.10	101.01	103.79	8833246
2025-03-03	104.85	105.57	103.83	104.87	6349110
2025-03-04	104.63	105.14	102.53	103.61	8374524
2025-03-05	103.24	105.21	103.07	104.71	6716353
2025-03-06	103.31	103.51	100.54	100.80	9723019
2025-03-07	100.61	100.61	97.04	99.13	12987190
2025-03-10	97.77	97.77	93.29	94.13	17009291
2025-03-11	94.13	96.27	93.91	95.52	11910727
2025-03-12	98.04	98.57	96.01	96.42	8790915
2025-03-13	96.64	96.64	94.85	95.37	8056893
2025-03-14	96.07	97.39	95.56	97.16	4924639
2025-03-17	96.76	99.41	96.52	98.90	5703044
2025-03-18	98.36	99.41	97.93	99.22	5370082
2025-03-19	99.93	101.49	98.94	100.73	5504731
2025-03-20	100.41	102.01	100.10	101.51	6282279
2025-03-21	100.85	101.00	99.30	100.69	8617197
2025-03-24	101.72	102.92	101.23	102.67	5831187
2025-03-25	102.86	104.35	102.60	103.08	9346683
2025-03-26	103.12	103.48	101.02	102.34	6645989
2025-03-27	102.23	102.24	100.26	100.80	7610638
2025-03-28	99.94	100.42	98.02	99.36	7404062
2025-03-31	98.56	101.25	97.85	100.88	8522514
2025-04-01	100.40	101.28	99.46	101.24	5958004
2025-04-02	99.71	101.02	98.44	100.05	11755566
2025-04-03	96.94	99.86	96.65	98.50	10996680
2025-04-04	94.73	95.89	89.65	89.70	22572502
2025-04-07	87.04	93.89	85.98	91.54	14289982
2025-04-08	94.50	95.05	89.05	90.64	10816090
2025-04-09	90.22	97.65	86.77	96.77	23603259
2025-04-10	95.23	95.57	91.01	92.64	11632212
2025-04-11	93.06	94.48	91.89	93.67	8303735
2025-04-14	95.28	95.63	93.65	94.27	7877155
2025-04-15	94.66	95.12	93.69	94.23	6615643
2025-04-16	94.78	96.69	94.04	95.25	7874220
2025-04-17	95.60	96.06	94.67	95.12	6673145
2025-04-21	95.05	95.18	92.70	93.58	9990446
2025-04-22	93.90	95.61	93.35	95.05	8610950
2025-04-23	100.00	102.37	98.43	98.92	12865357
2025-04-24	99.03	101.68	98.93	101.14	8984700
2025-04-25	101.39	102.15	100.82	101.90	5413082
2025-04-28	102.50	102.95	101.50	102.18	7815974
2025-04-29	102.40	103.20	101.62	102.74	5478918
2025-04-30	102.34	103.12	101.46	102.87	6702610
2025-05-01	102.76	103.83	101.51	103.19	8206056
2025-05-02	105.00	105.54	104.28	104.93	7363560
2025-05-05	104.54	104.81	103.54	104.24	4822898
2025-05-06	103.32	104.47	103.10	104.12	6123082
2025-05-07	104.49	105.05	103.83	104.80	4392739
2025-05-08	105.13	105.74	103.22	103.29	5275175
2025-05-09	102.97	103.66	102.53	102.86	3609594
2025-05-12	104.55	104.55	101.82	102.87	6974620
2025-05-13	103.19	103.68	102.26	102.95	7066936
2025-05-14	102.99	103.48	102.57	102.95	5738360
2025-05-15	103.21	105.06	102.78	104.86	6941095
2025-05-16	105.44	106.24	104.72	106.04	7292799
2025-05-19	105.69	106.72	105.52	106.66	7934193
2025-05-20	106.30	106.67	105.30	106.54	7906960
2025-05-21	106.42	107.06	104.37	104.64	8076237
2025-05-22	104.20	105.00	103.57	104.50	7716290
2025-05-23	103.86	104.87	103.58	104.50	5205961
2025-05-27	105.36	106.67	105.22	106.17	6910661
2025-05-28	104.26	105.72	103.50	104.51	6364744
2025-05-29	104.50	105.00	103.87	104.50	7129631
2025-05-30	104.52	105.37	104.09	105.26	10524961

Explore More About BSX

Coins representing dividend payouts and trends

BSX Dividend History

Discover Boston Scientific 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

BSX Stock Split History

Discover Boston Scientific 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

BSX Historical Prices

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

Web Analytics